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 23,2006-05-15,24.5,25.459999084472656,24.5,25.459999084472656,1391800.0,-0.020000000000000018,1.0,1.279998779296875,63.345198265873584,72.09300209553892,0.5411798995843462,-0.5900948069781684,-1.1551642543782812,-1.95423728123248,53.3052299608501,0.9599990844726562,0.8211022034019813,0.32250003814697337,-1.7970812601330124,2.442081336426959,-0.7372906109930177,1.3822906872869645,-0.19808014695329845,0.0,-72.25750007379429,1.059790649139992,5,0.38000011444091797,-0.39499950408935547,0.10250043869018555,-1.1549997329711914,-3.0,0,-0.13469384641063453,-1.0215058615060333,25.0,-1.3636311092615927,25.75,1.5238135244924382,25.989999771118164,-0.13469384641063453 24,2006-05-16,24.70000076293945,25.04999923706055,24.11000061035156,25.0,479900.0,0.00816329644650815,3.7000200272751935,0.3124995032941569,60.53640350732953,71.40544270086038,0.5039077298907557,-0.6908376423921219,-1.3551650173177308,-2.1542380441719295,52.22826354465171,0.9399986267089915,1.0061798950250171,0.4370007514953578,-1.6178581062329265,2.491859609223642,-0.5904286773687843,1.4644301803595,1.3999996185302805,29.648252283786565,-39.0006803383461,1.0274294288641428,5,0.40499973297119496,-0.595000267028805,-0.09750032424926403,-1.355000495910641,-3.640001296997063,1,-0.13765187938699808,1.0,24.5,-1.0215058615060333,25.0,-1.3636311092615927,25.75,-0.13765187938699808 25,2006-05-17,24.13999938964844,25.149999618530273,24.10000038146973,25.0,529800.0,-0.022672119675852365,-1.2340441937382152,2.8666759915058733,53.463581844212705,69.1193453489329,1.038274705501383,-0.03496828504184535,-0.7951636440267222,-1.594236670880921,51.13462301787515,1.0499992370605433,1.2034097070128418,-0.18500061035155824,-2.1390567160421163,1.7690554953389999,-1.162028663196839,0.7920274424937226,1.9202009963989255,1.9999504089355469,-60.09390127520063,0.977028052845279,5,0.9600009918212891,-0.03499889373779652,0.4625010490417445,-0.7949991226196325,-2.590000152587894,2,-0.1362882805038309,3.7000200272751935,24.70000076293945,1.0,24.5,-1.0215058615060333,25.0,-0.1362882805038309 26,2006-05-18,23.10000038146973,24.10000038146973,22.95000076293945,24.0,1562151.0,-0.04308198154407061,1.0909076722205167,1.0465104416174307,48.006379730878294,66.45431070156691,1.9896484721760288,1.0593438322581186,0.2448353641519887,-0.5542376627022101,49.42062430006304,1.1899986267089915,1.2546989511184492,-1.2249996185302692,-3.1790557242208273,0.7290564871602889,-2.20202767137555,-0.24797156568498835,2.88179200439453,5.172401319359494,-55.75465599905256,0.977028052845279,5,1.4250001907348597,1.0050001144409144,1.5025000572204554,0.24499988555907848,-1.870000839233402,3,-0.0974025957941066,-1.2340441937382152,24.13999938964844,3.7000200272751935,24.70000076293945,1.0,24.5,-0.0974025957941066 27,2006-05-19,23.10000038146973,23.399999618530273,22.85000038146973,22.95000076293945,598000.0,0.0,-2.142849357769211,-0.16666631345381572,49.18300353139947,63.59175519683308,1.834547143065187,1.0833861346245577,0.2448353641519887,-0.5542376627022101,47.659552059819454,0.5499992370605433,1.1374771669062902,-1.2049996376037555,-3.202318450177735,0.7923191749702241,-2.2036590438907453,-0.2063402313167657,2.6998845070190427,9.578548821206818,-52.385563924633935,0.9986594062869905,5,1.375,1.0050001144409144,1.5025000572204554,0.24499988555907848,-1.370000839233402,4,-0.0974025957941066,1.0909076722205167,23.10000038146973,-1.2340441937382152,24.13999938964844,3.7000200272751935,24.70000076293945,-0.0974025957941066 28,2006-05-22,22.6299991607666,23.190000534057614,22.6299991607666,23.18000030517578,658800.0,-0.020346372854614825,-1.0363643929962174,-3.666683620919679,38.169255860976385,59.34037033307333,2.107617882535898,1.6066187312132456,0.7148365848551173,-0.08423644199908153,45.903447776855174,0.5600013732910121,0.9626163247677226,-1.6565008163452148,-3.710756956785019,0.39775532409458947,-2.683628886565117,-0.6293727461253127,2.933894967160647,0.0,-54.791904410776866,1.027128070219902,5,1.7350006103515625,1.475001335144043,1.972501277923584,0.715001106262207,-0.6299991607666016,0,-0.052585005339818025,-2.142849357769211,23.10000038146973,1.0909076722205167,23.10000038146973,-1.2340441937382152,24.13999938964844,-0.052585005339818025 29,2006-05-23,23.60000038146973,24.0,22.6200008392334,22.6200008392334,518300.0,0.04286351112132647,-1.8163261334132603,-1.781813642022624,37.84723406495776,54.79810355146083,0.9734845290137777,0.7208301229941476,-0.2551646358480113,-1.05423766270221,44.07918422468567,1.3799991607666016,0.7975817459571601,-0.7164996147155733,-2.70822189829774,1.2752226688665935,-1.7123607565066585,0.2793615270755119,1.6705042497414553,38.735178461575714,-13.317548773606838,0.9958611417910839,5,0.7600002288818324,0.7299995422363281,1.0025000572204554,-0.2550001144409215,-1.7500000000000036,1,-0.08898306557310953,-1.0363643929962174,22.6299991607666,-2.142849357769211,23.10000038146973,1.0909076722205167,23.10000038146973,-0.08898306557310953 30,2006-05-24,23.79999923706055,23.90999984741211,23.06999969482422,23.79999923706055,437700.0,0.008474527642289953,6.636322652240501,0.0,39.93288440256814,51.11279947585922,0.48071752827303627,0.5655805344356004,-0.4551634914388316,-1.2542365182930304,42.156335203341975,0.8400001525878906,0.6136056521352842,-0.5265007019042933,-2.5050408452814814,1.4520394414728948,-1.5157707735928874,0.4627693697843007,1.1524449391133018,79.72964613516925,28.941678768873416,0.9892700716885945,5,0.4350013732910121,0.5600013732910121,0.8025012016296351,-0.45499897003174183,-1.7500000000000036,2,-0.11512604449379682,-1.8163261334132603,23.60000038146973,-1.0363643929962174,22.6299991607666,-2.142849357769211,23.10000038146973,-0.11512604449379682 31,2006-05-25,23.56999969482422,23.899999618530273,23.5,23.899999618530273,344300.0,-0.009663846622237848,1.4242406727740369,-100.0,35.093703737881654,47.28640499400861,0.4123243634849487,0.823631493414613,-0.22516394920249994,-1.0242369760566987,40.129573031568455,0.39999961853027344,0.40353189247392507,-0.7475002288818366,-2.738679231874343,1.2436787741106698,-1.7430897303780881,0.24808927261441482,1.102551280916778,68.84053864663858,21.321675319565188,0.9955895014962524,5,0.4700002670288086,0.7900009155273438,1.0325007438659668,-0.22499942779541016,-1.5699996948242188,3,-0.08570218429859577,6.636322652240501,23.79999923706055,-1.8163261334132603,23.60000038146973,-1.0363643929962174,22.6299991607666,-0.08570218429859577 32,2006-05-26,23.70000076293945,23.79999923706055,23.45000076293945,23.70000076293945,94200.0,0.005515531175156463,2.500038147554564,-0.0,36.622093846603256,44.31717116964525,0.08775404732064374,0.7601703450871291,-0.35516501731773076,-1.1542380441719295,37.96659513735528,0.34999847412110086,0.09375106518470844,-0.63499917984009,-2.5963035519498483,1.3263051922696683,-1.6156513658949692,0.3456530062147891,0.7262441964206339,78.26091163027242,33.77713562933045,0.98065218605488,5,0.18499946594238637,0.6599998474121129,0.902499675750736,-0.355000495910641,-1.8000011444091761,4,-0.1042194574341766,1.4242406727740369,23.56999969482422,6.636322652240501,23.79999923706055,-1.8163261334132603,23.60000038146973,-0.1042194574341766 33,2006-05-29,23.420000076293945,23.70000076293945,23.420000076293945,23.70000076293945,133400.0,-0.011814374583622445,1.0000000000000253,-100.0,34.98404196164276,41.47801988679116,0.2217671160685839,1.1146464022742535,-0.0751643306722265,-0.8742373575264253,35.670107424261694,0.28000068664550426,-0.1903131799638551,-0.9259998321533196,-2.8628163804210267,1.0108167161143875,-1.8944081062871732,0.04240844198053395,0.7894955886509365,57.970994461774914,17.051378010801194,0.9684082741338528,5,0.4650001525878906,0.9400005340576172,1.1825003623962402,-0.07499980926513672,-1.6200008392333984,0,-0.07216056910982926,2.500038147554564,23.70000076293945,1.4242406727740369,23.56999969482422,6.636322652240501,23.79999923706055,-0.07216056910982926 34,2006-05-30,22.79999923706055,23.670000076293945,22.790000915527344,23.40999984741211,280100.0,-0.026473135662410496,-1.7936603088101726,2.1785682658837624,24.232647068339404,38.23013824502746,0.6078293744298549,1.7287717115764316,0.5448365085611684,-0.2542365182930304,33.2650473463867,0.8799991607666016,-0.4403152097924803,-1.486000633239744,-3.5388230379733443,0.5668217714938564,-2.5124118356065424,-0.45958943087294557,1.2187570487989525,0.8927081311034128,-31.756539642146286,1.0264112023668,5,0.5600013732910121,1.560001373291012,1.8025012016296351,0.5450010299682582,-1.2500000000000036,1,-0.03508768701010223,1.0000000000000253,23.420000076293945,2.500038147554564,23.70000076293945,1.4242406727740369,23.56999969482422,-0.03508768701010223 35,2006-05-31,22.82999992370605,23.25,22.5,22.6299991607666,612000.0,0.0013158196337452743,-2.2608760552634632,-0.3278697751206905,25.585305135643196,35.73890773444578,0.41623501237390315,1.610432239831777,0.5148358219156677,-0.2842372049385311,30.864279442725284,0.75,-0.6394791067361183,-1.347499942779546,-3.4696425449254633,0.7746426593663713,-2.4085712438525064,-0.28642864170658555,1.0209057085583204,23.57142954456564,-3.2047573925444226,1.0610713010729589,5,0.42000007629394887,1.4700002670288121,1.7725005149841344,0.5150003433227575,-0.9099998474121058,2,-0.042925954687311196,-1.7936603088101726,22.79999923706055,1.0000000000000253,23.420000076293945,2.500038147554564,23.70000076293945,-0.042925954687311196 36,2006-06-01,22.75,23.5,22.59000015258789,23.5,192100.0,-0.003504157861296431,1.426666259765625,-3.74998569493989,28.81358002163806,33.4756384555834,0.4932352342286528,1.5950015450750463,0.5948357456217188,-0.20423728123247997,28.19677929811291,0.9099998474121094,-0.8481246180851265,-1.3149998664855964,-3.491414020786088,0.8614142878148954,-2.403206943635844,-0.22679278933534874,0.9200000762939453,19.230780516862385,-6.7436203986705365,1.088207077150246,6,0.5,1.5500001907348633,1.8525004386901855,0.5950002670288086,-1.3500003814697266,3,-0.030769264305030908,-2.2608760552634632,22.82999992370605,-1.7936603088101726,22.79999923706055,1.0000000000000253,23.420000076293945,-0.030769264305030908 37,2006-06-02,22.6299991607666,23.0,22.61000061035156,22.649999618530273,226300.0,-0.005274762164105384,-12.000508646997561,0.026667277018229168,31.0344974335939,32.68288751920757,0.6029632198335442,1.5843729418107912,0.7148365848551173,-0.08423644199908153,25.385124131071873,0.38999938964844105,-0.989738038083317,-1.300500679016114,-3.4828266002131443,0.8818252421809163,-2.391663639614631,-0.20933771841759707,0.8762009048461898,10.833256509617833,-17.665542165543854,1.0911629605985158,6,0.6200008392333984,1.6700010299682617,1.972501277923584,0.715001106262207,-1.369998931884762,4,-0.02783911551613416,1.426666259765625,22.75,-2.2608760552634632,22.82999992370605,-1.7936603088101726,22.79999923706055,-0.02783911551613416 38,2006-06-05,22.79999923706055,22.95000076293945,22.70000076293945,22.70000076293945,52600.0,0.007512155660556852,-4.000076295109128,-4.999809269502548,30.612250458736327,31.879000451849627,0.5136269807331537,1.283269918104704,0.5448365085611684,-0.2542365182930304,22.421523625064275,0.320001602172848,-1.0170280714874806,-1.0055006027221651,-3.1434828555494505,1.1324816501051203,-2.074491729135808,0.06349052369147756,0.7000007629394496,25.64095876051721,-2.6003935923725585,1.0689911264136422,6,0.40500068664550426,1.5000009536743129,1.8025012016296351,0.5450010299682582,-2.2999992370605504,0,-0.03947366880027614,-12.000508646997561,22.6299991607666,1.426666259765625,22.75,-2.2608760552634632,22.82999992370605,-0.03947366880027614 39,2006-06-06,22.38999938964844,22.690000534057614,22.21999931335449,22.56999969482422,757400.0,-0.017982450049632837,1.2380904805587976,-1.80003051804363,31.578962162248956,30.95078686959194,0.8201898187250087,1.543202629816097,0.9548363559732778,0.15576332911907897,19.536344389427047,0.5799999237060618,-1.0657921106751829,-1.2700004577636683,-3.375572347020743,0.8355714314934062,-2.322786402392204,-0.21721451313513285,0.9700006103515584,13.281248835847926,-17.524358561188073,1.0527859446285368,6,0.6700000762939418,1.7700004577636683,2.2125010490417445,0.9550008773803675,-1.7899990081787145,1,-0.026351057109035403,-4.000076295109128,22.79999923706055,-12.000508646997561,22.6299991607666,1.426666259765625,22.75,-0.026351057109035403 40,2006-06-07,21.96999931335449,22.60000038146973,21.899999618530273,22.239999771118164,380900.0,-0.018758378193084346,-2.414639138808529,1.5000000000000493,36.319615833653444,31.086999324677695,1.0653371106716243,1.735576419205696,1.3748364322672302,0.5757634054130314,16.202339261000187,0.7000007629394567,-1.0109462683927504,-1.4890005111694364,-3.418166605110951,0.44016558277207807,-2.453583558140192,-0.524417464198681,1.2076005767822302,4.374979883436962,-28.447292366745884,0.9645830469707567,6,0.8800001144409215,2.0300006866455114,2.632501125335697,1.37500095367432,-1.4799995422363246,2,-0.01911698176697918,1.2380904805587976,22.38999938964844,-4.000076295109128,22.79999923706055,-12.000508646997561,22.6299991607666,-0.01911698176697918 41,2006-06-08,20.809999465942386,21.770000457763672,20.809999465942386,21.75,990900.0,-0.052799266439075176,-1.0425541412776467,3.481477556902412,28.355398224472708,30.168477588885413,2.003330447395843,2.6419628305940535,2.5348362796793324,1.7357632528251337,13.06452235252897,1.1599998474121023,-1.058686360208469,-2.402000331878657,-4.3608576501007725,-0.44314301365654174,-3.381428990989715,-1.4225716727675994,2.1376323753051736,0.0,-34.28513714722351,0.9794286591110575,6,1.4450006484985316,2.645000457763672,3.792500972747799,2.5350008010864222,-0.4499988555908274,3,0.05333977120798039,-2.414639138808529,21.96999931335449,1.2380904805587976,22.38999938964844,-4.000076295109128,22.79999923706055,0.05333977120798039 42,2006-06-09,21.34000015258789,21.420000076293945,20.950000762939453,21.0,366500.0,0.02546855839726958,-1.1363671830973705,-0.36170208448738145,37.94394395893246,30.49735558858427,1.2330242292424032,1.9222604402761547,2.004835593033828,1.2057625661796294,11.644555876616586,0.610000610351559,-1.132817043336619,-1.6889996528625488,-3.6282880449813426,0.25028873925624495,-2.658643848921944,-0.7193554568031537,1.2600002288818395,24.766372216186166,-13.283243481794702,0.9696441960593964,6,0.8999996185302734,2.1149997711181676,3.262500286102295,2.005000114440918,-1.4300003051757812,4,0.0028115963220884943,-1.0425541412776467,20.809999465942386,-2.414639138808529,21.96999931335449,1.2380904805587976,22.38999938964844,0.0028115963220884943 43,2006-06-12,21.200000762939453,21.700000762939453,21.100000381469727,21.5,268700.0,-0.006560421211218248,-1.4000015258789062,-0.8823503012487518,23.451345545140484,30.410544308228832,1.1454571112588354,1.8997575898065833,2.1448349826822657,1.345761955828067,10.77958364108434,0.6000003814697266,-1.170971539471875,-1.663999080657959,-3.637554976363024,0.30955681504710597,-2.6507770285104897,-0.6772211328054283,1.0419994354248097,20.744738054221315,-16.506894195434114,0.9867779478525318,6,0.9549989700317383,2.254999160766605,3.4024996757507324,2.1449995040893555,-1.4000015258789062,0,0.0028301633859972863,-1.1363671830973705,21.34000015258789,-1.0425541412776467,20.809999465942386,-2.414639138808529,21.96999931335449,0.0028301633859972863 44,2006-06-13,21.299999237060547,21.950000762939453,20.59000015258789,21.0,591700.0,0.004716908986904578,-1.4285748345543783,-1.0,21.719469705534692,29.981007038216774,0.9055340943536088,1.6147693242004664,2.044836508561172,1.2457634817069732,10.746002705247324,1.3600006103515625,-1.2381131332429263,-1.39400053024292,-3.285704393326032,0.4977033328401923,-2.3398524617844743,-0.4481485987013656,0.6556008148193406,35.32333351362989,3.3025797202899057,0.9458519315415557,6,0.7450008392333984,2.0450010299682617,3.3025012016296387,2.0450010299682617,-0.9799995422363281,1,-0.03755865097255984,-1.4000015258789062,21.200000762939453,-1.1363671830973705,21.34000015258789,-1.0425541412776467,20.809999465942386,-0.03755865097255984 45,2006-06-14,20.850000381469727,21.5,20.700000762939453,21.299999237060547,466600.0,-0.021126707591982097,-1.1333367241839707,-1.5,20.689670764587476,29.078350454100043,1.1679566540048185,1.9032316626757506,2.4948353641519923,1.6957623372977935,10.591626089306594,0.7999992370605469,-1.291325381688452,-1.6794994354248054,-3.6134779257563707,0.2544790549067599,-2.6464886805905863,-0.7125101902590245,1.1000003814697266,19.11765530859765,-7.905024308236236,0.9669892451657821,6,0.9449996948242188,2.494999885559082,3.752500057220459,2.494999885559082,0.6499996185302734,2,-0.011990407454485541,-1.4285748345543783,21.299999237060547,-1.4000015258789062,21.200000762939453,-1.1363671830973705,21.34000015258789,-0.011990407454485541 46,2006-06-15,20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0.0,0.0,1.0,-0.0,18.403545046201316,27.674911299945315,0.9723517993878872,1.8193009935692928,2.4948353641519923,1.6957623372977935,12.037008311125174,0.0,-1.2262611398045884,-1.5669994354248047,-3.6193879420175286,0.4853890711679192,-2.5931936887211684,-0.540805182128441,1.1000003814697266,19.11765530859765,-1.364919632859774,1.0261942532963626,6,0.9200000762939453,2.494999885559082,3.752500057220459,2.494999885559082,-0.10000038146972656,3,-0.01726621600791478,-1.1333367241839707,20.850000381469727,-1.4285748345543783,21.299999237060547,-1.4000015258789062,21.200000762939453,-0.01726621600791478 47,2006-06-16,20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0.0,0.0,1.0,0.0,19.6217497287776,26.453744552172125,0.77478266089906,1.7308346068127634,2.4948353641519923,1.6957623372977935,13.42998290600681,0.0,-1.1862549476789184,-1.454499435424804,-3.5940660774236584,0.6850672065740504,-2.524282756424231,-0.3847161144253768,0.8280002593994134,19.11765530859765,3.2376082444950853,1.0697833209994274,6,0.7899999618530273,2.369999885559082,3.752500057220459,2.494999885559082,0.14999961853027344,4,-0.023501187633245824,1.0,20.850000381469727,-1.1333367241839707,20.850000381469727,-1.4285748345543783,21.299999237060547,-0.023501187633245824 48,2006-06-19,21.440000534057614,22.100000381469727,21.440000534057614,22.100000381469727,185700.0,0.028297368910949583,1.0000000000000107,-100.0,33.80953483841333,26.701585960634834,-0.03176098336466282,1.1036988703993025,1.9048352115641052,1.1057621847099064,13.850250327119214,1.25,-1.1745388934919383,-0.8049993515014684,-2.972456997513625,1.362458294510688,-1.8887281745075448,0.27872947150460803,-0.850000381469723,56.29140745886861,36.92452464530735,1.0837288230060775,6,0.15499973297119496,1.5849990844726598,3.162499904632572,1.904999732971195,-0.23000144958495738,0,-0.07136197054729942,1.0,20.850000381469727,1.0,20.850000381469727,-1.1333367241839707,20.850000381469727,-0.07136197054729942 49,2006-06-20,21.5,21.799999237060547,21.280000686645508,21.280000686645508,137600.0,0.002798482483574505,-3.7272743035988314,-0.3333323700257185,34.27895192261303,26.474845526074787,-0.2584635600781304,0.9257707572740479,1.8448357456217188,1.04576271876752,14.286996570691283,0.5199985504150391,-1.1831603285090964,-0.6399998664855957,-2.7332669417546,1.4532672087834086,-1.6866334041200979,0.4066336711489065,-0.8797998428344727,57.14281821736423,36.725327316996335,1.0466335376345015,6,-0.1549997329711914,1.369999885559082,3.1025004386901855,1.8450002670288086,-0.36000061035155895,1,-0.07906980292741639,1.0000000000000107,21.440000534057614,1.0,20.850000381469727,1.0,20.850000381469727,-0.07906980292741639 50,2006-06-21,21.059999465942386,21.850000381469727,21.049999237060547,21.850000381469727,144100.0,-0.020465141118958807,1.0253170058041277,-3.5909244600885892,31.590401087729376,26.83429028865886,0.043447630110325264,1.212118281662189,2.2848362796793324,1.4857632528251337,14.84716757784791,0.8000011444091797,-1.2229076760718378,-0.9430004119873026,-2.93502749368351,1.0490266697089048,-1.9390139528354062,0.05301312886080112,-0.4102033042907749,16.799926757812784,-3.6120362561226322,0.9960135408481038,6,0.28500080108642223,1.8100004196166957,3.542500972747799,2.2850008010864222,0.44000053405761363,2,-0.03513769182733706,-3.7272743035988314,21.5,1.0000000000000107,21.440000534057614,1.0,20.850000381469727,-0.03513769182733706 51,2006-06-22,21.549999237060547,21.549999237060547,20.8700008392334,21.489999771118164,355600.0,0.023266846322127055,21.666815017325238,-0.07594860304982312,39.112897798741514,26.964174048637645,-0.3693895445355473,0.593452423192474,1.7828404944391494,0.9957634817069732,15.514343384399726,0.6799983978271484,-1.2390901930575176,-0.3520006179809556,-2.2098158350976895,1.5058145991357783,-1.2809082265393208,0.5769069905774096,-0.871198991012573,55.999908447265625,32.956253844253425,0.9289076085583665,6,-0.20499897003173828,0.7950010299682617,3.0525012016296387,1.7950010299682617,-0.22999954223632812,3,-0.002320150293767087,1.0253170058041277,21.059999465942386,-3.7272743035988314,21.5,1.0000000000000107,21.440000534057614,-0.002320150293767087 52,2006-06-23,21.229999542236328,21.59000015258789,21.0,21.51000022888184,289100.0,-0.014849174299454315,1.6818156202993666,-4.666719649044787,34.63795812788568,28.207131002276,-0.07446516945265103,0.7577691386076353,2.1052540240930213,1.315763176531192,16.27065893396462,0.5900001525878906,-1.2770910986809874,-0.5485002517700188,-2.2223391683491016,1.125338664809064,-1.3854197100595584,0.2884192065195208,-0.5227752934799206,29.268198128626675,6.282383850537752,0.8369194582895407,6,0.11500072479248047,1.0650005340576172,3.085000991821289,2.1150007247924805,-0.3299999237060547,4,-0.02260949376288901,21.666815017325238,21.549999237060547,1.0253170058041277,21.059999465942386,-3.7272743035988314,21.5,-0.02260949376288901 53,2006-06-26,21.729999542236328,22.149999618530273,21.299999237060547,21.440000534057614,322600.0,0.023551578463544942,-1.9824490956850542,-1.0357082036225906,43.653843896627464,30.644283690175193,-0.5491249882729115,0.13140396658734943,1.5909611012875047,0.8157631765311919,16.805430061927883,0.9200000762939453,-1.1432007161514548,0.03599977493286133,-1.448890681492884,1.5208902313586066,-0.7064454532800113,0.778445003145734,-0.9949197708256534,67.18746274706149,41.19887103506771,0.7424452282128734,6,-0.30499935150146484,0.5650005340576172,2.5600008964538574,1.6150007247924805,-0.8299999237060547,0,-0.033594089167716557,1.6818156202993666,21.229999542236328,21.666815017325238,21.549999237060547,1.0253170058041277,21.059999465942386,-0.033594089167716557 54,2006-06-27,22.0,22.07999992370605,21.770000457763672,21.809999465942386,542900.0,0.012425239919535036,-1.2963046687906374,0.655176496122787,50.297036658504766,33.93399101172156,-0.7927547668043751,-0.2124983270998584,1.3162804559263712,0.54576271876752,17.324596930265876,0.350000381469723,-1.0984011849594069,0.34600019454956055,-1.0541257244018496,1.7461261135009707,-0.3540627649261445,1.0460631540252656,-1.2083234347045426,88.28126862646926,57.09839190179431,0.7000629594757046,6,-0.5,0.2950000762939453,2.2350001335144043,1.3450002670288086,-1.1000003814697266,1,-0.03590913252397021,-1.9824490956850542,21.729999542236328,1.6818156202993666,21.229999542236328,21.666815017325238,21.549999237060547,-0.03590913252397021 55,2006-06-28,21.850000381469727,22.049999237060547,21.809999465942386,21.809999465942386,325000.0,-0.006818164478648803,-10.999713904255245,0.21053054258895276,62.87130769615725,38.87485352838333,-0.5431005559091844,-0.14723084494453076,1.462661800674848,0.6957623372977935,17.48712779268698,0.2399997711181605,-0.9732976867417165,0.2450005531311028,-1.046191861075016,1.5361929673372217,-0.40059565397195485,0.8905967602341605,-1.0039908940448754,76.56253725293851,39.72358946804433,0.6455962071030591,6,-0.35000038146972656,0.39999961853027344,2.494999885559082,1.494999885559082,-0.5799999237060547,2,-0.03249432400117547,-1.2963046687906374,22.0,-1.9824490956850542,21.729999542236328,1.6818156202993666,21.229999542236328,-0.03249432400117547 56,2006-06-29,22.049999237060547,22.09000015258789,21.799999237060547,21.799999237060547,282200.0,0.00915326554229412,-1.32000732421875,6.2498569521272005,59.568733015064495,43.31340722685965,-0.6201992682288591,-0.424104964427233,1.2548464656953087,0.49576348170697315,18.027720447692797,0.29000091552734375,-0.8377714233852913,0.47999944686889506,-0.7148662198501512,1.6748651135879413,-0.11743338649062807,1.0774322802284182,-1.1518301443914787,91.30431177033525,50.75143927477399,0.5974328333595225,6,-0.5399990081787109,0.19500064849853516,2.2475013732910156,1.2950010299682617,-0.75,3,-0.024943276920215696,-10.999713904255245,21.850000381469727,-1.2963046687906374,22.0,-1.9824490956850542,21.729999542236328,-0.024943276920215696 57,2006-06-30,22.0,22.239999771118164,21.959999084472656,22.1299991607666,545000.0,-0.0022675391741742157,-1.6666606116202396,-0.5199966430664062,61.04972812341935,46.3400953696381,-0.43574030901569927,-0.44662222453266764,1.2833919128498863,0.54576271876752,18.530803515478645,0.2800006866455078,-0.646255774496133,0.4615001678466797,-0.6457059304814585,1.568706266174818,-0.0921028813173912,1.0151032170107506,-1.051757686296483,74.46812396135795,30.112155200327656,0.5536030491640698,6,-0.44499969482421875,0.19499969482421875,2.200000286102295,1.3450002670288086,-0.25,4,-0.03090910478071729,-1.32000732421875,22.049999237060547,-10.999713904255245,21.850000381469727,-1.2963046687906374,22.0,-0.03090910478071729 58,2006-07-03,21.899999618530273,22.25,21.799999237060547,22.25,345400.0,-0.004545471884987551,1.5714301284461665,2.692328007394692,58.28730489835985,49.00769014472108,-0.2946082653056017,-0.4400671557428346,1.3764531211203845,0.6457631002372466,19.133291441978823,0.4500007629394531,-0.43597806585473364,0.4064997673034654,-0.5473679015648081,1.3603674361717388,-0.07043406713066958,0.8834336017376003,-0.8742518573818785,27.083184321579285,-17.654632852799697,0.4769338344341362,7,-0.3399991989135742,0.24500083923339844,2.222500801086426,1.4450006484985352,-0.25,0,-0.04566210125199588,-1.6666606116202396,22.0,-1.32000732421875,22.049999237060547,-10.999713904255245,21.850000381469727,-0.04566210125199588 59,2006-07-04,21.799999237060547,21.899999618530273,21.799999237060547,21.899999618530273,243200.0,-0.004566227543908896,1.0,0.28571506422308324,64.52598282452215,52.66719922658694,-0.16492098112815867,-0.40742324782055306,1.4682092455020097,0.7457634817069732,19.0847695918004,0.10000038146972656,-0.2318075174925518,0.33599939346313334,-0.5339282754304513,1.205927062356718,-0.09896444098366075,0.7709632279099274,-0.6763112968040232,0.0,-45.996649061827824,0.4349638344467929,7,-0.23999881744384766,0.3300008773803711,2.3225011825561523,1.5450010299682617,-0.4899997711181605,1,-0.04128438761595232,1.5714301284461665,21.899999618530273,-1.6666606116202396,22.0,-1.32000732421875,22.049999237060547,-0.04128438761595232 60,2006-07-05,21.549999237060547,21.899999618530273,21.01000022888184,21.709999084472656,229500.0,-0.011467890309601159,2.2962884471382625,1.5999923706345724,59.943169657105194,54.981673877516236,0.1809207694625634,-0.20079688772401738,1.6875472228925368,0.9957634817069732,19.043186992576693,0.889999389648434,-0.1436125098028569,0.10699939727783203,-0.7311963639710051,0.9451951585266691,-0.3120984833465883,0.5260972779022524,0.7000007629394531,43.548315149426784,-5.606756715821518,0.41909788062441933,7,0.07500076293945312,0.49500083923339844,2.3100013732910156,1.7950010299682617,-0.2999992370605469,2,-0.03016239635927409,1.0,21.799999237060547,1.5714301284461665,21.899999618530273,-1.6666606116202396,22.0,-0.03016239635927409 61,2006-07-06,21.920000076293945,22.0,21.57999992370605,21.8799991607666,175700.0,0.017169413101281616,3.1999847412691804,-0.2500059604701619,63.75321160295764,58.21670204141312,-0.14647992229908624,-0.5094976826610136,1.2857159427771663,0.6257626424735747,17.778503447440634,0.4500007629394531,-0.047824995324265984,0.42150020599365234,-0.38667542915588626,1.229675841143191,0.01741238841888304,0.8255880235684216,0.3051999282836917,73.38709801466497,19.5884496780442,0.4040878175747686,7,-0.28999996185302734,0.125,1.8550000190734863,1.4250001907348633,-0.06999969482421875,3,-0.029653267165506758,2.2962884471382625,21.549999237060547,1.0,21.799999237060547,1.5714301284461665,21.899999618530273,-0.029653267165506758 62,2006-07-07,21.399999618530273,21.8700008392334,21.299999237060547,21.8700008392334,341900.0,-0.023722648538037294,1.4255324329588988,-11.749761586877742,49.47642776540612,58.86365580461075,0.4471987327135807,0.016051211734357196,1.7800823903118257,1.1457631002372466,16.579697930803803,0.6200008392333984,0.09819784404123055,-0.10150022506713796,-0.9076414513286721,0.7046410011943962,-0.5045708381979033,0.30157038806362735,0.800896390533449,31.451569486722963,-21.121652240862996,0.4030706131307664,7,0.23000049591064453,0.3950004577636719,2.375000476837158,1.9450006484985352,0.5,4,-0.00467291510524781,3.1999847412691804,21.920000076293945,2.2962884471382625,21.549999237060547,1.0,21.799999237060547,-0.00467291510524781 63,2006-07-10,21.26000022888184,21.32999992370605,21.100000381469727,21.149999618530273,342100.0,-0.006542027670281336,-1.1904813805630905,-0.23404324394520593,46.92307955649741,58.488771682165485,0.5738656471178025,0.16946462340321133,1.8971281226982413,1.2857624898856805,15.921766742057597,0.2999992370605469,0.17275283799183327,-0.24449958801269034,-1.0463517644007965,0.5573525883754158,-0.6454256762067452,0.1564265001813645,0.9170778645782462,25.2525310907533,-25.637955408033392,0.4009260881940535,7,0.3699998855590785,0.5100002288818324,2.514999866485592,2.085000038146969,0.4899997711181605,0,0.02304796640841489,1.4255324329588988,21.399999618530273,3.1999847412691804,21.920000076293945,2.2962884471382625,21.549999237060547,0.02304796640841489 64,2006-07-11,20.5,21.25,20.420000076293945,21.25,617600.0,-0.03574789372999976,1.2133331298828125,-6.818143986683093,43.36493415804325,56.32139684459726,1.2278346833449731,0.9132823785264357,2.5990798582853145,2.04576271876752,15.005598676094342,0.8400001525878942,0.2874903321064224,-0.9644998550415025,-1.880933709055725,-0.04806600102727998,-1.4227167820486137,-0.5062829280343912,1.6537365361685197,5.063286555002263,-48.0682184904372,0.4582169270071116,7,0.8350000381469727,1.0550003051757812,3.252500057220459,2.8450002670288086,1.6499996185302734,1,0.056097542367330444,-1.1904813805630905,21.26000022888184,1.4255324329588988,21.399999618530273,3.1999847412691804,21.920000076293945,0.056097542367330444 65,2006-07-12,20.600000381469727,21.25,20.530000686645508,21.049999237060547,317200.0,0.004878067388767171,-1.4406828974974866,0.5999984741210938,37.597925920171235,53.88019605627579,1.041388115202846,0.8364790252999192,2.408758241408375,1.9457623372977935,14.039919749423508,0.75,0.3126607075598784,-0.8519994735717766,-1.8096190033936068,0.10562005625005355,-1.33080923848269,-0.3731897086608633,1.4843866963038117,11.392424928323525,-39.66703632055675,0.4788097649109146,7,0.7349996566772461,0.9099998474121094,3.0099992752075195,2.744999885559082,1.6000003814697266,2,0.03446597433616194,1.2133331298828125,20.5,-1.1904813805630905,21.26000022888184,1.4255324329588988,21.399999618530273,0.03446597433616194 66,2006-07-13,20.489999771118164,21.0,20.459999084472656,21.0,353400.0,-0.005339835355076539,1.117649698751248,1.1333367241839707,39.779011055769914,51.51678304875919,1.0134016469454643,0.9677431328860067,2.4252971714358793,2.055762947649356,13.049271665970346,0.5400009155273438,0.2679477007533997,-0.9440000534057624,-1.9609591740272165,0.07295906721569168,-1.4524796137164877,-0.43552049309503715,1.5278118265961922,4.827562620195787,-46.964688782242085,0.5084795603107264,7,0.8450002670288086,0.8450002670288086,2.934999942779541,2.8550004959106445,1.489999771118164,3,0.03709127561597625,-1.4406828974974866,20.600000381469727,1.2133331298828125,20.5,-1.1904813805630905,21.26000022888184,0.03709127561597625 67,2006-07-14,20.36000061035156,20.690000534057614,20.36000061035156,20.5,320800.0,-0.006344517433809149,-3.7143051771114775,0.2745084839577162,28.92309335561896,48.25409287734353,0.9904597634975545,1.1163883369954455,2.448080947973896,2.185762108415961,12.044618592719974,0.3299999237060547,0.16079868327321023,-1.049499225616458,-2.1461824333020054,0.04718398206908958,-1.5978408294592334,-0.5011576217736824,1.5938985265059813,0.0,-47.78582092656217,0.5483416038427743,7,0.8199996948242223,0.9449996948242223,2.4949994087219274,2.9849996566772496,1.5599994659423864,4,0.07318269776281894,1.117649698751248,20.489999771118164,-1.4406828974974866,20.600000381469727,1.2133331298828125,20.5,0.07318269776281894 68,2006-07-17,19.90999984741211,20.350000381469727,19.90999984741211,20.350000381469727,339500.0,-0.022102197910085386,1.0,3.1428746594004653,19.533528183158836,43.25493125052539,1.2611128943111751,1.524025758569465,2.7840715027172394,2.6357628713554107,13.333472529263304,0.4500007629394496,0.037219964530834204,-1.4229999542236342,-2.708007969241102,-0.1379919392061666,-2.065503961732368,-0.7804959467149004,1.9482653778550727,0.0,-40.90103730414127,0.6425040075087338,7,1.0450000762939453,1.1700000762939453,2.9375,3.435000419616699,1.6900005340576172,0,0.09994976325310345,-3.7143051771114775,20.36000061035156,1.117649698751248,20.489999771118164,-1.4406828974974866,20.600000381469727,0.09994976325310345 69,2006-07-18,19.799999237060547,20.049999237060547,19.799999237060547,19.979999542236328,270400.0,-0.005524892576323159,-1.7777730682829653,0.40909110613081795,19.764006488358703,38.79057978733133,1.1818643292318392,1.5812056790939977,2.7764330446536576,2.745763481706973,14.528640950291008,0.25,-0.10437480653622444,-1.448000526428224,-2.9004842887192197,0.004483235862771551,-2.174242407573722,-0.7217586452827263,1.9024047579782284,0.0,-34.88686001210537,0.7262418811454987,7,1.1000003814697266,1.2250003814697266,3.005000591278076,3.5450010299682617,1.2800006866455043,1,0.09848489081199308,1.0,19.90999984741211,-3.7143051771114775,20.36000061035156,1.117649698751248,20.489999771118164,0.09848489081199308 70,2006-07-19,20.31999969482422,20.350000381469727,19.799999237060547,19.799999237060547,250100.0,0.026262650393963805,-1.1153871547518615,-2.8888865341414824,26.68466050763196,34.67185188785071,0.5241611655253386,1.0571230144289103,2.120166323698072,2.2257630239433013,15.255591715194946,0.5500011444091797,-0.22683794661496393,-0.8910000801086433,-2.4002402626729094,0.6182401024556228,-1.6456201713907745,-0.13637998882651203,1.1921638244167347,43.333343929707894,14.939198108894015,0.7546200912821328,7,0.5150003433227539,0.7049999237060547,2.375000476837158,3.02500057220459,0.7800006866455078,2,0.09005905271603831,-1.7777730682829653,19.799999237060547,1.0,19.90999984741211,-3.7143051771114775,20.36000061035156,0.09005905271603831 71,2006-07-20,21.5,21.5,20.36000061035156,20.5,542900.0,0.05807088203236255,1.279998779296882,1.9230752301654257,44.83471497771872,34.15610602255211,-0.8064928010566383,-0.13366841718080735,0.8225390404997484,1.04576271876752,15.048496589160798,1.1800003051757812,-0.3457908968521046,0.29150018692016744,-1.2155396902979838,1.7985400641383187,-0.46201975168890996,1.0450201255292448,-1.7000007629394531,100.0,74.23518790850089,0.7535199386090764,7,-0.8500003814697266,-0.47500038146972656,1.070000171661377,1.8450002670288086,-0.4500007629394531,3,0.032558175020439784,-1.1153871547518615,20.31999969482422,-1.7777730682829653,19.799999237060547,1.0,19.90999984741211,0.032558175020439784 72,2006-07-21,20.75,21.5,20.420000076293945,21.170000076293945,458500.0,-0.03488372093023251,1.0,-0.4200000762939453,39.526421972641906,33.3342551799015,-0.1770055918299711,0.6097917618104134,1.4679502242996065,1.79576271876752,14.897192815524257,1.0799999237060547,-0.4579229912108147,-0.434499835968019,-1.955323264035865,1.086323592099827,-1.1949115500019438,0.3259118780659058,-0.9500007629394531,55.88237274063436,29.033311606914943,0.7604117140339237,7,-0.10000038146972656,0.27499961853027344,1.8075003623962402,2.5950002670288086,0.6900005340576136,4,0.05927708637283513,1.279998779296882,21.5,-1.1153871547518615,20.31999969482422,-1.7777730682829653,19.799999237060547,0.05927708637283513 73,2006-07-24,21.0,21.049999237060547,20.850000381469727,20.989999771118164,222300.0,0.012048192771084265,2.6363857051204245,-0.023810064441124247,42.90781221148831,33.2834638525065,-0.5227364819203082,0.31863446864475975,1.1302289956688583,1.54576271876752,15.626020006782198,0.2999992370605469,-0.6264488128941501,-0.1479998588562026,-1.6486045661104995,1.3526048483980944,-0.8983022124833511,0.6023024947709459,-1.1660007476806626,70.58824849375624,38.67643556421166,0.7503023536271484,7,-0.35000038146972656,0.024999618530273438,1.4300003051757812,2.3450002670288086,1.4200000762939453,0,0.04380952744256872,1.0,20.75,1.279998779296882,21.5,-1.1153871547518615,20.31999969482422,0.04380952744256872 74,2006-07-25,21.209999084472656,21.38999938964844,21.0,21.100000381469727,244600.0,0.009999956403459853,-1.5161294292095793,10.999618539004388,46.96428559264363,34.32417048278121,-0.6944608172196958,0.04892427632104912,0.826692659752581,1.3357636342948638,16.198264760241436,0.38999938964844105,-0.6926446975473866,0.10149927139282156,-1.3453014391734541,1.5482999819590972,-0.6219010838903145,0.8248996266759576,-1.3426798171997056,82.94113027185315,50.33248385847939,0.7234003552831371,7,-0.5599994659423828,-0.1849994659423828,1.1000008583068848,2.1350011825561523,1.6900005340576172,1,0.018387614984980427,2.6363857051204245,21.0,1.0,20.75,1.279998779296882,21.5,0.018387614984980427 75,2006-07-26,21.13999938964844,21.299999237060547,21.049999237060547,21.1299991607666,121200.0,-0.0033003157871638322,-1.941175150624376,0.09091224358866437,42.64150454506688,34.64222531492532,-0.6032444731603128,0.06641006225090251,0.8184664451531987,1.405763329119079,16.801434331244252,0.25,-0.7436369318492595,0.06699962615967081,-1.3374157769573571,1.4714150292766988,-0.6352080753988432,0.7692073277181848,-1.2400265077209482,68.4209821846854,39.278085081863225,0.7022077015585135,7,-0.4899997711181676,-0.11499977111816762,0.9675006866455043,2.2050008773803675,1.6500015258789027,2,-0.002838196200316334,-1.5161294292095793,21.209999084472656,2.6363857051204245,21.0,1.0,20.75,-0.002838196200316334 76,2006-07-27,21.5,21.700000762939453,21.0,21.280000686645508,257200.0,0.01702935765115665,1.2580639207036262,21.999427808498766,50.97276611124737,37.092188954439585,-0.8995022239910995,-0.3551147139994484,0.41633772109815936,1.04576271876752,17.69214501506844,0.7000007629394531,-0.709894574682167,0.4545001983642578,-0.8896092692184894,1.798609665947005,-0.21755453542711578,1.1265549321556314,-1.5680265757110554,84.37494877728588,53.23044060139409,0.672054733791373,7,-0.75,-0.47500038146972656,0.6075000762939453,1.8450002670288086,1.0,3,-0.01860463342001273,-1.941175150624376,21.13999938964844,-1.5161294292095793,21.209999084472656,2.6363857051204245,21.0,-0.01860463342001273 77,2006-07-28,21.31999969482422,22.0,21.100000381469727,21.850000381469727,452700.0,-0.008372107217478164,1.1686739789364347,-2.4091015492921115,50.57914517678496,40.541701953731376,-0.6358743189978817,-0.24102801116474382,0.5512497028541468,1.2257630239433013,18.974410179162287,0.8999996185302734,-0.6599315915525779,0.30849990844726705,-0.9665772434762481,1.5835770603707822,-0.3290386675144923,0.9460384844090264,-1.3173051769892545,40.86951906602911,8.608772633754825,0.6375385759617583,7,-0.4200000762939453,-0.2950000762939453,0.5250005722045898,2.02500057220459,0.5,4,-0.012664186755557028,1.2580639207036262,21.5,-1.941175150624376,21.13999938964844,-1.5161294292095793,21.209999084472656,-0.012664186755557028 78,2006-07-31,20.899999618530273,21.350000381469727,20.899999618530273,21.350000381469727,246600.0,-0.0196998162432388,1.0,0.8490569432798437,54.1322257054527,44.36039297785293,-0.06780494973886064,0.10562897209688771,0.9355032568607768,1.6457631002372466,19.994851450115846,0.4500007629394531,-0.6212927192030122,-0.06150016784668111,-1.2663721738588443,1.143371838165482,-0.6639361708527645,0.5409358351594022,-0.7774667717654076,0.0,-34.2262689663506,0.6024360030060819,7,0.0,0.125,0.9200005531311035,2.445000648498535,0.5100002288818359,0,0.025837364850885836,1.1686739789364347,21.31999969482422,1.2580639207036262,21.5,-1.941175150624376,21.13999938964844,0.025837364850885836 79,2006-08-01,20.899999618530273,21.34000015258789,20.850000381469727,21.34000015258789,284700.0,0.0,1.227268983514459,0.9777773068282966,53.16454779355252,47.30260267628855,0.1169363792426843,0.03662385543138669,0.86774889590151,1.6457631002372466,21.03931434362795,0.48999977111816406,-0.5290262671716022,-0.016500186920165305,-1.1549066995343793,1.1219063256940487,-0.5857034432272741,0.5527030693869435,-0.664818742571299,4.347761186603442,-31.41327130967816,0.5692032563071072,8,0.2800006866455078,0.125,0.9600005149841309,2.445000648498535,0.10000038146972656,1,0.07272729595726957,1.0,20.899999618530273,1.1686739789364347,21.31999969482422,1.2580639207036262,21.5,0.07272729595726957 80,2006-08-02,20.899999618530273,21.030000686645508,20.82999992370605,21.0,578800.0,0.0,1.4999821188027194,0.22727331839245385,54.427643119086916,48.36848358088501,0.23228915598244626,-0.015356642028628187,0.7921500394670744,1.6457631002372466,20.918134863111813,0.20000076293945668,-0.34841292418757774,0.015999794006347656,-1.0826769549617978,1.1146765429744931,-0.5333385804777251,0.5653381684904204,-0.5589295951288378,5.982879509371561,-32.29928723600155,0.5493383744840727,8,0.3100004196166992,0.125,0.9975004196166992,2.445000648498535,0.09000015258789062,2,0.09569378165092246,1.227268983514459,20.899999618530273,1.0,20.899999618530273,1.1686739789364347,21.31999969482422,0.09569378165092246 81,2006-08-03,21.270000457763672,21.399999618530273,20.959999084472656,21.100000381469727,351400.0,0.01770338976012953,1.0465217372018647,-1.6999942779759294,59.342908975264855,50.57031547006534,-0.1941891849539985,-0.4601423745075053,0.356705808321081,1.2757622610038482,21.184764565626313,0.5,-0.1377306910546494,0.41850061416625906,-0.5855181879144205,1.4225194162469386,-0.0835087868740807,0.9205100152065988,-0.8293946357663238,37.60688080049969,-5.289791147342015,0.5020094010403394,8,0.14499950408935547,-0.24500083923339844,0.6049995422363281,2.0749998092651367,0.3599987030029297,3,0.07146217325109938,1.4999821188027194,20.899999618530273,1.227268983514459,20.899999618530273,1.0,20.899999618530273,0.07146217325109938 82,2006-08-04,21.299999237060547,21.420000076293945,21.200000762939453,21.200000762939453,242600.0,0.0014103798143514368,-3.4000534065766383,0.5882260543706314,65.61796799255237,53.09366611240579,-0.15417964034205056,-0.5249305190511571,0.2560719603981454,1.2457634817069732,21.09188848503425,0.2199993133544922,0.029750496746999033,0.4534994125366225,-0.5399586664608513,1.4469574915340964,-0.043229626962116185,0.9502284520353612,-0.7658297643830387,79.66087996637907,30.043524271281697,0.49672903949873715,8,0.11500072479248047,-0.27499961853027344,0.5775008201599121,2.0450010299682617,-0.25,4,0.056338066005727105,1.0465217372018647,21.270000457763672,1.4999821188027194,20.899999618530273,1.227268983514459,20.899999618530273,0.056338066005727105 83,2006-08-07,21.75,21.75,21.299999237060547,21.350000381469727,90600.0,0.021126797138869557,1.2500059604701619,4.000057221332113,70.35491012766096,55.692624394074386,-0.5437901875128865,-0.9869404656592735,-0.25176452504251046,0.79576271876752,20.903051611941546,0.4500007629394531,0.04966674080393574,0.879000186920166,-0.17943759225617129,1.9374379660965033,0.34978129733199737,1.4082190765083347,-1.1278806956831424,100.0,42.2843933413922,0.5292188895881694,8,-0.33500003814697266,-0.7250003814697266,0.125,1.5950002670288086,-1.010000228881836,0,0.0032183767735272095,-3.4000534065766383,21.299999237060547,1.0465217372018647,21.270000457763672,1.4999821188027194,20.899999618530273,0.0032183767735272095 84,2006-08-08,21.649999618530273,21.959999084472656,21.61000061035156,21.799999237060547,138400.0,-0.004597718688263308,-2.0434962889247617,-0.3749994039529838,65.21738750900755,58.20105583451224,-0.4188596225242023,-0.8394042494170328,-0.1919667884172398,0.8957631002372466,20.015227945191715,0.3499984741210973,0.167797916006446,0.7214998245239244,-0.37629268854346165,1.8192923375913104,0.17260356799023313,1.2703960810576156,-0.9452074724724255,72.56639856864359,12.49321324010726,0.5488962565336928,8,-0.2349996566772461,-0.75,0.2025008201599121,1.6950006484985352,-1.1199989318847656,1,-0.011085439969834798,1.2500059604701619,21.75,-3.4000534065766383,21.299999237060547,1.0465217372018647,21.270000457763672,-0.011085439969834798 85,2006-08-09,21.309999465942386,21.700000762939453,21.25,21.649999618530273,59400.0,-0.01570439531541057,1.0454466638923567,2.2666734483679174,47.30877482862237,57.793945691998346,-0.05834454963947522,-0.46745196504670616,0.1020838366316994,1.2357632528251337,18.81616911619562,0.4500007629394531,0.24411337616180262,0.3459997177124059,-0.7529835548914967,1.4449829903163085,-0.2034919185895454,0.8954913540143572,-0.5274948486480078,35.00003814697301,-19.195557654782853,0.5494916363019514,8,0.10500049591064098,-0.4099998474121129,0.5350008010864222,2.0350008010864222,-0.6099987030029332,2,-0.014547136260506632,-2.0434962889247617,21.649999618530273,1.2500059604701619,21.75,-3.4000534065766383,21.299999237060547,-0.014547136260506632 86,2006-08-10,21.25,21.489999771118164,21.200000762939453,21.489999771118164,128800.0,-0.0028155545493221412,1.4166607061965049,0.7058813629682893,58.8028164284496,58.70768694218331,-0.04194824417911036,-0.3663803454283858,0.11706822750838342,1.29576271876752,17.439056544411475,0.28999900817871094,0.2779733289444586,0.24800024032592916,-0.8344064598970036,1.3304069405488619,-0.2932031097855372,0.7892035904373955,-0.3944456597432833,6.578861511125389,-45.445184103076116,0.5412033501114664,8,0.14499950408935547,-0.35000038146972656,0.5850000381469727,2.0950002670288086,-0.010000228881835938,3,-0.012235304888556953,1.0454466638923567,21.309999465942386,-2.0434962889247617,21.649999618530273,1.2500059604701619,21.75,-0.012235304888556953 87,2006-08-11,21.850000381469727,21.90999984741211,21.25,21.25,88600.0,0.02823531206916363,-1.19999809265258,-2.5000039736467747,63.322887761221544,59.728871615046515,-0.6245387032472429,-0.8949128621236078,-0.5180347079188685,0.6957623372977935,16.09112397992356,0.6599998474121094,0.36233679246447537,0.7735006332397454,-0.32779596510087927,1.87479723158037,0.22285233406943306,1.3241489324100577,-0.9257793016284133,85.52645448202821,34.36970207496171,0.5506482991703122,8,-0.4550008773803711,-0.9500007629394531,-0.012500286102294922,1.494999885559082,-0.5500011444091797,4,-0.010068705577218284,1.4166607061965049,21.25,1.0454466638923567,21.309999465942386,-2.0434962889247617,21.649999618530273,-0.010068705577218284 88,2006-08-14,21.899999618530273,21.920000076293945,21.649999618530273,21.709999084472656,233400.0,0.0022882945623630135,1.347815270302769,0.3166673554310128,61.386144846414425,60.64238239869784,-0.5786184320646903,-0.8307765601806807,-0.6087596911012909,0.6457631002372466,14.196259287071781,0.2700004577636719,0.36939666334372845,0.7239998817443833,-0.28964206703323114,1.7376418305219978,0.21717890735557432,1.2308208561331924,-0.9112318034794384,92.1053159931536,43.11144757850978,0.5068209743888076,8,-0.505000114440918,-1.0,-0.1874995231628418,1.4450006484985352,-0.6900005340576172,0,-0.03881280348290572,-1.19999809265258,21.850000381469727,1.4166607061965049,21.25,1.0454466638923567,21.309999465942386,-0.03881280348290572 89,2006-08-15,21.75,21.979999542236328,21.700000762939453,21.799999237060547,36200.0,-0.006849297769090046,-2.7333740240583912,-0.26315313958741154,59.807081843025806,61.240097812468825,-0.3300776385200592,-0.5556877268184692,-0.48885096129613004,0.79576271876752,12.119951334191303,0.279998779296875,0.38975779847046965,0.47650022506713796,-0.33479585038124426,1.2877963005155202,0.07085218734294685,0.8821482627913291,-0.7005582538522148,70.51283305293634,22.985925015544133,0.4056480377241914,8,-0.2800006866455078,-0.8500003814697266,-0.04999971389770508,1.5950002670288086,-0.7199993133544922,1,-0.046436792132498184,1.347815270302769,21.899999618530273,-1.19999809265258,21.850000381469727,1.4166607061965049,21.25,-0.046436792132498184 90,2006-08-16,22.149999618530273,22.270000457763672,21.799999237060547,21.979999542236328,293800.0,0.0183907870588631,1.2926790690317689,-3.4000534065766383,60.31745551184464,61.34838076097769,-0.5968870328845881,-0.8554164959015438,-0.9013739176559312,0.3957631002372466,10.783362193427767,0.5200004577636719,0.4344301961414203,0.7849998474121094,0.014750282018063388,1.5552494128061554,0.3998750647150864,1.1701246301091324,-1.043524377151357,88.78496509729263,44.02221630319819,0.38512478269702305,8,-0.41499900817871094,-1.114999771118164,-0.7049994468688965,1.1100006103515625,-0.7099990844726598,2,-0.07313765055460786,-2.7333740240583912,21.75,1.347815270302769,21.899999618530273,-1.19999809265258,21.850000381469727,-0.07313765055460786 91,2006-08-17,22.200000762939453,22.31999969482422,22.040000915527344,22.11000061035156,547000.0,0.002257388048320763,-1.4347768397658103,0.5294124246878329,64.56955189945369,61.231890083966725,-0.5599825817037427,-0.8962369952474774,-0.9261796027693805,0.3457619558280669,11.557714733928883,0.279998779296875,0.4938682142369579,0.8000009536743171,-0.0550278125810415,1.6550297199296757,0.3724865705466378,1.2275153368019964,-1.0004435042497555,88.78514335422506,41.73175079317788,0.4275143831276789,8,-0.4400005340576172,-1.1400012969970703,-0.7775006294250488,1.0599994659423828,-1.1000003814697266,3,-0.06756756524549723,1.2926790690317689,22.149999618530273,-2.7333740240583912,21.75,1.347815270302769,21.899999618530273,-0.06756756524549723 92,2006-08-18,21.979999542236328,22.239999771118164,21.86000061035156,22.0,292300.0,-0.009909964555964934,-1.923089337852259,-0.22222693171702596,69.14892393809102,61.09789161845895,-0.26080600687407696,-0.6106720261270198,-0.7001060007044266,0.5657631765311919,12.21998978740163,0.3799991607666051,0.5490841550728867,0.5184997558593736,-0.3163790443388024,1.3533785560575495,0.1010603557602856,0.9359391559584616,-0.6683980399331801,49.25371434753027,-3.5966405358350286,0.41743940009908725,8,-0.2199993133544922,-0.9200000762939453,-0.6449995040893555,1.2800006866455078,-0.8799991607666016,4,-0.033666960260676726,-1.4347768397658103,22.200000762939453,1.2926790690317689,22.149999618530273,-2.7333740240583912,21.75,-0.033666960260676726 93,2006-08-21,21.920000076293945,22.290000915527344,21.799999237060547,22.25,155000.0,-0.002729730081526549,1.3902418600756423,16.499618539004388,67.70833471306997,61.374663530021444,-0.19462272685402127,-0.504057814709256,-0.630092863809903,0.6257626424735747,12.867038905605385,0.4900016784667969,0.5497449941251382,0.4125002861022935,-0.41667531695561166,1.2416758891601987,-0.002087515426659081,0.8270880876312461,-0.5075587547386888,35.48382134880544,-22.53095092401238,0.4145878015289524,8,-0.15999984741210938,-0.8600006103515625,-0.6774997711181641,1.3100004196166992,-0.6200008392333984,0,-0.028284709720595158,-1.923089337852259,21.979999542236328,-1.4347768397658103,22.200000762939453,1.2926790690317689,22.149999618530273,-0.028284709720595158 94,2006-08-22,21.600000381469727,22.0,21.5,22.0,195000.0,-0.014598526172921567,1.5000023841880648,1.2121203363870185,60.93750931322353,62.88896736164379,0.131351757206577,-0.16162890505233207,-0.3068152051615236,0.9457623372977935,13.864548501730942,0.5,0.5129640552901762,0.07300052642822408,-0.74498448144573,0.8909855343021782,-0.3359919775087512,0.48199303036519936,0.7199993133544922,12.195173010541595,-50.236640782415606,0.40899250393697667,8,0.15999984741210938,-0.5400009155273438,-0.5825004577636719,1.4049997329711914,0.1900005340576172,1,-0.018055615282842608,1.3902418600756423,21.920000076293945,-1.923089337852259,21.979999542236328,-1.4347768397658103,22.200000762939453,-0.018055615282842608 95,2006-08-23,21.07999992370605,21.649999618530273,21.07999992370605,21.5,300300.0,-0.024074094841673,-1.7142837680119236,1.0500011920940413,47.16417145638857,61.59578458697035,0.687604767763986,0.37275754311492904,0.22499537778939782,1.465762795061469,14.610669444037647,0.5699996948242223,0.3925811647440334,-0.4439999580383329,-1.2683762235435943,0.3803763074669284,-0.8561880907909618,-0.03181182528570403,1.2235997772216827,0.0,-62.863289142340335,0.4121881327526305,8,0.6199998855590856,-0.020000457763668322,-0.1175003051757777,1.8699998855590856,1.0,2,-0.0023718803245494913,1.5000023841880648,21.600000381469727,1.3902418600756423,21.920000076293945,-1.923089337852259,21.979999542236328,-0.0023718803245494913 96,2006-08-24,21.100000381469727,21.399999618530273,21.049999237060547,21.1200008392334,166600.0,0.0009487883223937565,-4.833206179668129,0.04762012888224809,47.00600700236363,59.78279783598613,0.7197820268066373,0.3386145619159464,0.21728095147705062,1.4457623372977935,14.836680465827046,0.35000038146972656,0.3131145721250732,-0.4039995193481438,-1.2499535651360105,0.4419545264397229,-0.826976542242079,0.018977503545791308,1.1546553283691416,4.032344897387858,-54.36368891861211,0.42297702289393396,8,0.5849990844726562,0.23999977111816406,-0.17000055313110352,1.8499994277954102,0.7999992370605469,3,0.016113751016160194,-1.7142837680119236,21.07999992370605,1.5000023841880648,21.600000381469727,1.3902418600756423,21.920000076293945,0.016113751016160194 97,2006-08-25,21.049999237060547,21.299999237060547,20.979999542236328,21.100000381469727,245700.0,-0.0023697224410048623,-2.3684083722330973,2.5,38.09523500591669,57.19491896481973,0.7200947090852488,0.3872029032126889,0.27924042102463176,1.4957634817069732,14.641811827567924,0.31999969482421875,0.3511361756610185,-0.4405006408691392,-1.3071818109906133,0.42618052925233485,-0.8738412259298762,-0.007160055808402177,1.1323770844116225,5.34348255287427,-45.81577665929348,0.4333405850607365,8,0.6000003814697266,0.32000064849853516,-0.21249961853027344,1.9000005722045898,1.7500000000000036,4,0.0023753513644384494,-4.833206179668129,21.100000381469727,-1.7142837680119236,21.07999992370605,1.5000023841880648,21.600000381469727,0.0023753513644384494 98,2006-08-28,21.440000534057614,21.5,21.0,21.280000686645508,284100.0,0.018527378201061095,2.571444141689373,-3.1999237078008065,46.749243556947526,55.74404804414436,0.28829817660957247,0.04187853508412687,-0.11304452529701692,1.1057621847099064,14.881483081197395,0.5,0.3632597344804971,-0.07749938964844105,-0.8992019569787857,0.7442031776819036,-0.4883506733136116,0.3333518940167295,0.6461856450756898,45.09811621357772,-3.2147631450603242,0.41085128366517193,8,0.2099990844726598,0.13499927520752308,-0.6025009155273402,1.509999275207523,1.2099990844726598,0,-0.01585821567717749,-2.3684083722330973,21.049999237060547,-4.833206179668129,21.100000381469727,-1.7142837680119236,21.07999992370605,-0.01585821567717749 99,2006-08-29,22.420000076293945,22.420000076293945,21.299999237060547,21.43000030517578,610100.0,0.045708932734380925,1.2626284811528865,6.187504470352759,64.3410829789708,56.19111776271393,-0.6556117647878921,-0.862635446030847,-1.0859213785065265,0.12576264247357472,15.752424189387046,1.1200008392333984,0.3338088649997708,0.8265001296997063,-0.03493766442504764,1.6879379238244603,0.39578123263732934,1.2572190267620833,-1.4400005340576172,100.0,47.93755780323531,0.4307188970623767,8,-0.7200002670288086,-0.7950000762939453,-1.5825004577636719,0.4049997329711914,-0.1700000762939453,1,-0.049955434229353335,2.571444141689373,21.440000534057614,-2.3684083722330973,21.049999237060547,-4.833206179668129,21.100000381469727,-0.049955434229353335 100,2006-08-30,22.899999618530273,23.0,22.26000022888184,22.5,436100.0,0.021409435352494066,1.4666643354642523,0.40404011212900615,69.23075213064926,56.70902889951344,-1.1376743561640872,-1.2491627197381234,-1.5388890381795477,-0.3542368997627534,16.959936898107518,0.7399997711181605,0.32262665865945195,1.2064996719360366,0.22768671897610915,2.185312624895964,0.7170931954560729,1.6959061484160003,-1.8999996185302734,95.04948718771894,35.69559310156468,0.48940647647996344,8,-0.9099998474121094,-0.9849996566772461,-2.0625,-0.2700004577636719,-0.4599990844726598,2,-0.04847155989053986,1.2626284811528865,22.420000076293945,2.571444141689373,21.440000534057614,-2.3684083722330973,21.049999237060547,-0.04847155989053986 101,2006-08-31,22.790000915527344,23.0,22.40999984741211,22.51000022888184,319700.0,-0.004803436892370949,-1.4583265450470677,0.7000023841880558,62.36842435482694,55.955640056928544,-1.0450846706541057,-1.0745430696660954,-1.4183758822524588,-0.2511885333230879,17.649938619809024,0.5900001525878906,0.32716771389279486,1.0205009460449226,-0.05146702023230176,2.092468912322147,0.48451696290630863,1.5564849291835365,-1.7100009155273455,89.60400807507021,32.17440619779913,0.535983983138613,8,-0.8000011444091797,-0.8750009536743164,-1.9525012969970703,-0.3150014877319336,-0.7900009155273438,3,-0.031154057187314677,1.4666643354642523,22.899999618530273,1.2626284811528865,22.420000076293945,2.571444141689373,21.440000534057614,-0.031154057187314677 102,2006-09-01,22.5,23.0,22.229999542236328,23.0,271700.0,-0.012724918994178713,2.0800018310546875,-1.7857099066082882,57.42574210681616,54.81312976734479,-0.7527213136695359,-0.7273217646933254,-1.1106974396208997,0.03920641317409235,18.205871779329286,0.7700004577636719,0.29281287537724765,0.6704999923706048,-0.4248967911817765,1.765896775922986,0.12280160059441414,1.2181983841467954,-1.343200000000003,75.0,21.04963648707006,0.5476983917761898,9,-0.5100002288818359,-0.5850000381469727,-1.6125001907348633,-0.025000572204589844,-0.7700004577636719,4,-0.026666683620876763,-1.4583265450470677,22.790000915527344,1.4666643354642523,22.899999618530273,1.2626284811528865,22.420000076293945,-0.026666683620876763 103,2006-09-04,21.81999969482422,22.5,21.81999969482422,22.5,762000.0,-0.030222235785590246,1.0,1.3600006103515625,50.76586040555961,53.68294655538214,-0.09878623840172196,-0.04406774771780775,-0.43667575853302765,0.7044735647109235,18.001503224047667,0.6800003051757812,0.22038531103088843,-0.01300029754638743,-1.1077746838779952,1.0817740887852203,-0.5603874907121913,0.5343868956194164,-0.5894716948242227,30.588248493756243,-20.388553121619392,0.5473871931658044,9,0.1700000762939453,0.0950002670288086,-0.8575000762939453,0.13000011444091797,0.13000106811523438,0,0.044912903572074336,2.0800018310546875,22.5,-1.4583265450470677,22.790000915527344,1.4666643354642523,22.899999618530273,0.044912903572074336 104,2006-09-05,21.40999984741211,22.100000381469727,21.350000381469727,22.040000915527344,583000.0,-0.01879009409470167,1.0,0.9264717432036711,41.9214064727364,53.100417112754116,0.31450083898358017,0.3657839522695596,-0.04624628898855576,1.100559672555498,17.191721900901435,0.75,0.13662526209197523,-0.41100015640258647,-1.5193970107447576,0.6973966979395847,-0.9651985835736703,0.14319827076849734,-0.10869296741211443,3.6363321099326646,-40.79996438714255,0.5541984271710851,9,0.5799999237060547,0.505000114440918,-0.44750022888183594,0.48999977111816406,0.9099998474121094,1,0.05791685100212862,1.0,21.81999969482422,2.0800018310546875,22.5,-1.4583265450470677,22.790000915527344,0.05791685100212862 105,2006-09-06,21.0,21.40999984741211,20.93000030517578,21.399999618530273,577200.0,-0.019149922948816234,1.2857116906826036,0.6349189529582019,37.85424929265974,52.083555145009235,0.7956280994242064,0.7919735251292828,0.34385112357781367,1.4955574420781232,17.01686969552552,0.4799995422363281,0.04502569737054074,-0.8055000305175781,-1.9520001060346317,0.34100004499947545,-1.378750068276105,-0.23224999275905134,2.0,3.38162826783233,-33.98064769608758,0.5732500377585271,9,0.9650001525878906,0.9149999618530273,0.10249996185302734,0.8999996185302734,1.8999996185302734,2,0.059523809523809534,1.0,21.40999984741211,1.0,21.81999969482422,2.0800018310546875,22.5,0.059523809523809534 106,2006-09-07,20.989999771118164,21.280000686645508,20.84000015258789,21.25,609200.0,-0.00047620137532555784,1.749989569239389,0.6500011920940324,39.534889347602295,52.24351673852986,0.8810339486026848,0.8237295020897832,0.326974821661679,1.4871516962431848,16.982230754320966,0.4400005340576172,-0.007978566501197548,-0.8025002479553223,-1.9809717730327883,0.37597127712214373,-1.391736010494057,-0.2132644854165875,1.9686002349853524,6.94442727438095,-27.719268168567638,0.5892357625387337,9,0.9300003051757812,0.9300003051757812,0.12750005722045898,0.9099998474121094,1.899999618530277,3,0.0690805516317643,1.2857116906826036,21.0,1.0,21.40999984741211,1.0,21.81999969482422,0.0690805516317643 107,2006-09-08,21.6299991607666,22.049999237060547,20.93000030517578,21.0,587200.0,0.030490681116112528,-1.9090936113608834,-2.423071562190515,47.26929528694634,52.301300264085285,0.37097123820626976,0.17539572220193378,-0.3314065143446676,0.8258941826183666,16.47216024768366,1.1199989318847656,0.05014840019704536,-0.15150079727172994,-1.3318180698420008,1.028816475298541,-0.7416594335568654,0.4386578390134055,1.2438568511962913,47.59030607203344,12.492080680104074,0.5901586362851355,9,0.29000091552734375,0.29000091552734375,-0.40999937057495117,0.22500038146972656,1.2700004577636719,4,0.01710591093801428,1.749989569239389,20.989999771118164,1.2857116906826036,21.0,1.0,21.40999984741211,0.01710591093801428 108,2006-09-11,21.049999237060547,21.88999938964844,20.780000686645508,21.88999938964844,356900.0,-0.02681460685204662,1.6428535746885662,-1.3333353516943693,45.062827771946914,50.1592719077493,0.9944038542994988,0.7256554126456436,0.22631662170996947,1.3890310687744574,15.83510500402826,1.1099987030029332,0.09920329880252154,-0.6890007019042983,-1.911800182516938,0.5337987787083414,-1.30040044221062,-0.07760096159797669,1.7425025405273473,20.454440366442217,-16.816271992615324,0.6113997403063199,9,0.840001106262207,0.840001106262207,0.17000055313110352,0.8000001907348633,1.1800003051757812,0,0.032304053673245514,-1.9090936113608834,21.6299991607666,1.749989569239389,20.989999771118164,1.2857116906826036,21.0,0.032304053673245514 109,2006-09-12,20.739999771118164,21.350000381469727,20.600000381469727,21.350000381469727,599600.0,-0.014726816017959665,1.4590139330114815,0.7261910708852336,46.82835714672067,47.670116909535004,1.1633753578204455,1.0077778206432413,0.5132015844261595,1.6801936685077088,14.974003677708852,0.75,0.18108799348888738,-0.9485001564025879,-2.2502607874334544,0.3532604746282786,-1.5993804719180211,-0.29761984088715465,1.9317519410131858,9.655137940877408,-30.994547075242174,0.6508803155154335,9,1.0600004196166992,1.0600004196166992,0.48000001907348633,1.0599994659423828,1.9400005340576172,1,0.05834141780012447,1.6428535746885662,21.049999237060547,-1.9090936113608834,21.6299991607666,1.749989569239389,20.989999771118164,0.05834141780012447 110,2006-09-13,20.530000686645508,20.989999771118164,20.46999931335449,20.940000534057614,1085200.0,-0.010125317588725036,1.0392241927400976,0.6721302248792997,44.864866908287105,45.72527719325279,1.1195706431076573,1.1491029263072967,0.7052288672541067,1.8603632214290684,13.578777148401889,0.5200004577636754,0.20184135506024603,-1.0774992942810044,-2.457596713933551,0.3025981253715422,-1.7675480041072795,-0.38745058445472935,1.9760109190329125,3.7975554549572106,-39.77031652910129,0.6900487098262735,9,1.2049989700317383,1.2049989700317383,0.6274991035461426,1.2199993133544922,2.9200000762939418,2,0.08718942758453396,1.4590139330114815,20.739999771118164,1.6428535746885662,21.049999237060547,-1.9090936113608834,21.6299991607666,0.08718942758453396 111,2006-09-14,20.700000762939453,20.709999084472656,20.479999542236328,20.600000381469727,1034900.0,0.00828056846605607,2.833420755646687,-0.243903460210834,46.913592705919704,44.557260593153195,0.6950148790664024,0.907492335921571,0.5069338075748249,1.65882425422096,12.038471546572296,0.22999954223632812,0.06579504304886541,-0.8324992179870598,-2.2397866326657123,0.5747881966915926,-1.5361429253263843,-0.12885551064773537,1.6024096135065733,14.557054474121212,-32.44780459467805,0.7036437073393256,9,0.784998893737793,1.034998893737793,0.45749902725219727,1.034998893737793,2.5999984741210973,3,0.10628013403408265,1.0392241927400976,20.530000686645508,1.4590139330114815,20.739999771118164,1.6428535746885662,21.049999237060547,0.10628013403408265 112,2006-09-15,21.239999771118164,21.479999542236328,20.649999618530273,20.700000762939453,1598800.0,0.02608690764618271,-1.5937445052079453,5.39996948253829,48.28177917082059,44.28125156707108,-0.04750697773542356,0.325922068111268,-0.03890499586891494,1.0964930873655305,11.252294999537941,0.8299999237060547,-0.14176764212341197,-0.25550022125244,-1.6521198547351155,1.1411194122302355,-0.953810037993776,0.442809595488896,0.8791694990187082,54.225381436125964,6.691023205082466,0.6983098167413376,9,0.04500007629394531,0.49499988555908203,-0.09250020980834961,0.4099998474121094,1.8199996948242223,4,0.07768359869635799,2.833420755646687,20.700000762939453,1.0392241927400976,20.530000686645508,1.4590139330114815,20.739999771118164,0.07768359869635799 113,2006-09-18,21.299999237060547,21.489999771118164,21.149999618530273,21.200000762939453,309100.0,0.002824833643546798,-2.399988555951859,0.18518269960969924,38.57141022082835,43.90902976130352,-0.21123968200440046,0.228824041545316,-0.09965417269036436,1.0166787024456099,10.574466586351425,0.3400001525878906,-0.31297561475526336,-0.16450071334838867,-1.548917411724883,1.2199159850281056,-0.8567090625366376,0.5277076358398602,0.6542530373980853,81.3725050208126,38.802729612902695,0.6922083491882479,9,-0.039999961853027344,0.4350004196166992,-0.15249967575073242,0.35000038146972656,2.1800003051757812,0,0.07511739149200691,-1.5937445052079453,21.239999771118164,2.833420755646687,20.700000762939453,1.0392241927400976,20.530000686645508,0.07511739149200691 114,2006-09-19,21.209999084472656,21.43000030517578,21.190000534057614,21.399999618530273,603500.0,-0.0042253594277739115,-1.0869759920387772,-1.9000343327992675,31.26383727554274,43.176761759401636,-0.17052573543187322,0.3036779054120906,0.013035829381848885,1.073365717792253,10.564824910543615,0.23999977111816762,-0.4591125470280062,-0.23500080108642507,-1.6223648938817234,1.1523632917088733,-0.9286828474840725,0.45868124531122234,0.5958278938755619,72.54896460934908,35.10488782357378,0.6936820463976484,9,0.05000019073486328,0.5250005722045898,-0.0624995231628418,0.1900005340576172,1.7900009155273438,1,0.048090546996316874,-2.399988555951859,21.299999237060547,-1.5937445052079453,21.239999771118164,2.833420755646687,20.700000762939453,0.048090546996316874 115,2006-09-20,21.030000686645508,21.450000762939453,20.989999771118164,21.450000762939453,520800.0,-0.008486487769767126,1.190480515528994,2.21052050394017,30.786007378696894,42.20466376285659,0.01584171851687799,0.5056640867228346,0.21087649072060088,1.2026989462046238,11.296845933353158,0.46000099182128906,-0.5371735824298902,-0.4124992370605476,-1.8028097071320808,0.9778112330109856,-1.1076544720963142,0.282655997975219,0.6422435252033374,54.455546511913376,22.634072333056086,0.6951552350357671,9,0.22999858856201172,0.7049989700317383,0.154998779296875,0.3449993133544922,2.3699989318847656,2,0.07845932309351067,-1.0869759920387772,21.209999084472656,-2.399988555951859,21.299999237060547,-1.5937445052079453,21.239999771118164,0.07845932309351067 116,2006-09-21,21.440000534057614,21.75,21.020000457763672,21.020000457763672,546800.0,0.019495950262734096,-2.476187664906154,-0.9999999999999916,38.72339803851302,41.25511962414178,-0.3616433310116207,0.1290591547209381,-0.1726027993118393,0.7439036956823522,12.282545641552572,0.7299995422363281,-0.5291766210116791,-0.019499397277837005,-1.4004598197819895,1.3614610252263155,-0.7099796085299133,0.6709808139742393,-0.970001220703125,71.81824014204508,43.58071290230916,0.6904802112520771,9,-0.2600011825561488,0.29499912261963246,-0.0550003051757777,-0.1950006484985316,1.5,3,0.09375000834020186,1.190480515528994,21.030000686645508,-1.0869759920387772,21.209999084472656,-2.399988555951859,21.299999237060547,0.09375000834020186 117,2006-09-22,21.100000381469727,21.479999542236328,20.899999618530273,21.38999938964844,391600.0,-0.01585821567717749,1.4680883874764117,-0.6904737035708428,41.74311746000358,40.88626292281474,-0.11703745751515982,0.4985586984191883,0.19470477830734012,1.0275264975712233,13.231187055728974,0.5799999237060547,-0.4693155869913852,-0.36199960708618306,-1.7400164599739973,1.0160172458016312,-1.0510080335300884,0.3270088193577223,-0.604401054382329,23.529490962537448,-4.228484965437392,0.689008426443907,9,0.009999275207519531,0.6349992752075195,0.3099994659423828,0.09999942779541016,2.100000381469723,4,0.10426534672117294,-2.476187664906154,21.440000534057614,1.190480515528994,21.030000686645508,-1.0869759920387772,21.209999084472656,0.10426534672117294 118,2006-09-25,21.100000381469727,21.290000915527344,20.979999542236328,21.1200008392334,312500.0,0.0,-1.3846063558203,0.06896733161013577,46.075951200786115,40.802662262155344,-0.12203186109958963,0.4972763289404547,0.23708231237766952,0.9708961431566436,13.975496809494858,0.3100013732910156,-0.4189057888143175,-0.3449995994567878,-1.732515316340578,1.0425161174270023,-1.038757457898683,0.34875825898510726,-0.5793130409240774,23.529490962537448,-6.97899334167278,0.6937578584418952,9,0.009999275207519531,0.6349992752075195,0.3099994659423828,-0.04000091552734375,1.1000003814697266,0,0.09289095019135418,1.4680883874764117,21.100000381469727,-2.476187664906154,21.440000534057614,1.190480515528994,21.030000686645508,0.09289095019135418 119,2006-09-26,21.299999237060547,21.440000534057614,21.15999984741211,21.350000381469727,499800.0,0.009478618577014819,1.4347732342624442,2.5,54.01069136908072,41.8188649800213,-0.26176883604529166,0.22036588601541496,0.08620491898157923,0.7148549941968483,13.326824044645246,0.3400001525878871,-0.4560869599998121,-0.08900070190429688,-1.3990733630156313,1.2210719592070376,-0.7440370324599641,0.5660356286513704,-0.7547256433258092,47.058757531218795,12.57697980473123,0.655036330555667,9,-0.1849994659423828,0.4350004196166992,0.1100006103515625,-0.23999977111816406,0.4500007629394531,1,0.10234743583383454,-1.3846063558203,21.100000381469727,1.4680883874764117,21.100000381469727,-2.476187664906154,21.440000534057614,0.10234743583383454 120,2006-09-27,21.790000915527344,21.979999542236328,21.290000915527344,21.299999237060547,607200.0,0.02300477446094118,-1.7058858728579656,-9.799809269502193,59.47869665576345,43.21498764111505,-0.6193777158750962,-0.3763537501139531,-0.3647323905644342,0.16007406464022367,12.19002707548492,0.6899986267089844,-0.4229156029087697,0.45650091171264506,-0.6644438203051557,1.5774456437304458,-0.10397145429625354,1.0169732777215437,-1.2206327936672992,82.40753332120636,42.60659353668098,0.5604723660088999,9,-0.47500133514404297,-0.055001258850097656,-0.3800010681152344,-0.7300014495849609,0.3099994659423828,2,0.0555300153113083,1.4347732342624442,21.299999237060547,-1.3846063558203,21.100000381469727,1.4680883874764117,21.100000381469727,0.0555300153113083 121,2006-09-28,22.07999992370605,22.25,21.40999984741211,21.799999237060547,1183100.0,0.013308811197527692,1.7096742437526726,0.5714280153521504,55.81397068100807,44.05189780891365,-0.7744829780555271,-0.7613039974242746,-0.6495325500822808,-0.1898434042557149,11.111470641878574,0.8400001525878906,-0.3675561588754803,0.7819999694824169,-0.1781665009843998,1.7421664399492336,0.30191673424900856,1.2620832047158252,-1.4542065450309565,87.40740531429539,46.58449216679172,0.48008323523340823,9,-0.5050001144409144,-0.34500026702880504,-0.7000002861022914,-1.0200004577636683,-0.129999160766598,3,0.05978259508085482,-1.7058858728579656,21.790000915527344,1.4347732342624442,21.299999237060547,-1.3846063558203,21.100000381469727,0.05978259508085482 122,2006-09-29,21.899999618530273,22.290000915527344,21.770000457763672,22.07999992370605,620300.0,-0.008152187762578866,-1.3636458215929879,-0.6428566562898027,62.24786000152813,46.682614451213624,-0.5487199676910848,-0.6625270772611742,-0.44213938569670574,-0.05944119529629077,10.395587588034886,0.5200004577636719,-0.27814819350752984,0.6319996833801262,-0.19881701122725204,1.4628163779875045,0.2165913360764371,1.0474080306838154,-1.1767538425756854,70.22893983558963,25.72125075502393,0.4154083473036899,9,-0.30499935150146484,-0.16499996185302734,-0.3874998092651367,-0.8400001525878906,0.10000038146972656,4,0.047488627106977876,1.7096742437526726,22.07999992370605,-1.7058858728579656,21.790000915527344,1.4347732342624442,21.299999237060547,0.047488627106977876 123,2006-10-02,22.79999923706055,22.79999923706055,21.899999618530273,21.899999618530273,963600.0,0.041095873708087094,-1.000000000000008,-4.99998940363679,75.36947872481873,51.58324127891096,-1.356185894633505,-1.5656129515114223,-1.3117827696758546,-0.9963254114744089,10.705372139455976,0.899999618530277,-0.18263473556815057,1.4829993247985875,0.42938239886486684,2.5366162507323082,0.9561908618317254,2.0098077877654497,-1.9514130499401432,100.0,48.973482743783165,0.526808462966861,10,-0.9499998092651403,-1.0649995803833043,-1.2899994850158727,-1.7399997711181676,-1.2999992370605504,0,0.017543927160695416,-1.3636458215929879,21.899999618530273,1.7096742437526726,22.07999992370605,-1.7058858728579656,21.790000915527344,0.017543927160695416 124,2006-10-03,22.649999618530273,22.75,22.5,22.75,600100.0,-0.0065789308574387695,3.999980926586431,-0.11111158206159,76.50001192094037,56.662575116938015,-1.095661636938683,-1.389176297907401,-1.1393139793865643,-0.8876505327028426,11.89464996590573,0.2999992370605504,-0.1314654480125057,1.270999717712403,0.06013875965761528,2.481860675767191,0.6655692386850092,1.876430196739797,-1.6062721264158526,90.0662393864139,31.699671255323175,0.6054304790273931,10,-0.8000001907348633,-0.9149999618530273,-1.0374999046325684,-1.5900001525878906,-1.6499996185302734,1,-0.01986749947768962,-1.000000000000008,22.79999923706055,-1.3636458215929879,21.899999618530273,1.7096742437526726,22.07999992370605,-0.01986749947768962 125,2006-10-04,22.25,22.70000076293945,22.18000030517578,22.51000022888184,425000.0,-0.017660027605608808,-1.6000047683761118,2.599992370634608,68.32152248960205,59.95125561150346,-0.5636831851053365,-0.938864308997104,-0.7187733093261528,-0.5227795439072516,13.102480354509327,0.5200004577636683,-0.03067738832986322,0.8085000991821296,-0.44816637515859625,2.0651665735228555,0.18016686201176668,1.4368333363524926,-1.0306453333909644,60.43169218947237,-3.3328747824148195,0.6283332371703623,10,-0.40000057220458984,-0.5150003433227539,-0.5875000953674316,-1.140000343322754,-1.25,2,-0.022471910112359605,3.999980926586431,22.649999618530273,-1.000000000000008,22.79999923706055,-1.3636458215929879,21.899999618530273,-0.022471910112359605 126,2006-10-05,22.440000534057614,22.809999465942386,22.36000061035156,22.5,324100.0,0.008539349845285926,-3.0909114553981794,0.2307669735539114,65.46393830411024,62.586902371959766,-0.6670653491457585,-1.0694983381155794,-0.897207128334724,-0.7305546778154799,14.285521714788024,0.5599994659423864,0.12585247642846653,0.9260005950927699,-0.38703337797649695,2.2390345681620367,0.26948360855813647,1.5825175816274033,-1.0625814104034284,64.42314569773208,-0.525424127389087,0.6565169865346338,10,-0.5450010299682582,-0.7050008773803675,-0.48750066757201793,-1.0400009155273402,-1.3900012969970668,3,-0.015151521590735406,-1.6000047683761118,22.25,3.999980926586431,22.649999618530273,-1.000000000000008,22.79999923706055,-0.015151521590735406 127,2006-10-06,22.0,22.399999618530273,21.989999771118164,22.299999237060547,677100.0,-0.019607866469959156,-1.5625014901175405,5.000031789426541,58.21597463314868,63.935793864444484,-0.0960778065940282,-0.6328010405753233,-0.44471140763254624,-0.3110677764972607,14.822327251623452,0.4500007629394496,0.3013169809528051,0.46750001907348704,-0.8627292233289907,1.7977292614759648,-0.1976146021277536,1.1326146402747277,-0.4506712352712299,10.989054751394837,-49.738805920212386,0.6651146212012397,10,-0.015000343322753906,-0.2650003433227539,-0.0475001335144043,-0.6000003814697266,-0.75,4,-0.002272692593661252,-3.0909114553981794,22.440000534057614,-1.6000047683761118,22.25,3.999980926586431,22.649999618530273,-0.002272692593661252 128,2006-10-09,21.729999542236328,21.979999542236328,21.690000534057614,21.950000762939453,198900.0,-0.012272748080166873,1.0714305177111971,0.7333392673219485,55.85586282206925,64.14081291477655,0.3047317967984817,-0.32595657502730546,-0.15155563913141634,-0.055854670023606445,15.420208476244579,0.30999946594238637,0.40569836560194616,0.16349954605102468,-1.1494521959981334,1.4764512881001828,-0.49297632497355437,0.8199754170756037,1.0799999237060582,3.5713434218551248,-53.36191922739204,0.6564758710245783,10,0.32000064849853516,-0.09000015258789062,0.22250032424926758,-0.3299999237060547,-0.4799995422363281,0,0.012425239919535036,-1.5625014901175405,22.0,-3.0909114553981794,22.440000534057614,-1.6000047683761118,22.25,0.012425239919535036 129,2006-10-10,21.950000762939453,21.959999084472656,21.68000030517578,21.729999542236328,210800.0,0.010124308575134133,1.3333439298089456,-1.0,60.26785467200216,64.22849713880306,0.20856217804408672,-0.47501384243481937,-0.34536770334444356,-0.30500222351370354,16.333728591452747,0.279998779296875,0.5282662220979972,0.32300071716308665,-0.9401628894896419,1.5861643238158152,-0.30858108616327584,0.9545825204894491,0.8375987243652361,23.89386356539418,-31.975043189571156,0.6315818033263636,10,0.15999889373779297,-0.3100013732910156,0.002499103546142578,-0.5500011444091797,-0.46000099182128906,1,-0.020501172997644646,1.0714305177111971,21.729999542236328,-1.5625014901175405,22.0,-3.0909114553981794,22.440000534057614,-0.020501172997644646 130,2006-10-11,22.31999969482422,22.399999618530273,21.850000381469727,21.920000076293945,276400.0,0.016856442780151193,-1.037037952775374,1.8181699958385351,59.90989926708855,64.68360031503423,-0.08755785789429282,-0.742081608165968,-0.684338095150089,-0.7054852732451877,17.7362189436032,0.5499992370605469,0.645411599240866,0.6034996986389167,-0.5837706788279959,1.7907700761058294,0.009864509905458618,1.1971348873723748,0.4232958251953143,56.63715619171382,2.670657094300857,0.5936351887334568,10,-0.07499980926513672,-0.6800003051757812,-0.36749982833862305,-0.9200000762939453,-0.9099998474121094,2,-0.05913977208208987,1.3333439298089456,21.950000762939453,1.0714305177111971,21.729999542236328,-1.5625014901175405,22.0,-0.05913977208208987 131,2006-10-12,22.899999618530273,22.899999618530273,22.049999237060547,22.350000381469727,539000.0,0.025985660019545165,2.0909147656732254,1.3749994039529838,69.23075982569772,65.45947807327529,-0.6023523292576414,-1.2108956308586905,-1.2378581455710105,-1.3092336874246229,19.44159944923486,0.8500003814697266,0.735205258742095,1.0734996795654297,-0.12483714378343436,2.2718365029142937,0.47433126789099944,1.67266809123986,-1.2199993133544922,100.0,40.440870339165315,0.5991684116744315,10,-0.6099996566772461,-1.2150001525878906,-0.9599995613098145,-1.5,-1.590000152587887,3,-0.08296941703845395,-1.037037952775374,22.31999969482422,1.3333439298089456,21.950000762939453,1.0714305177111971,21.729999542236328,-0.08296941703845395 132,2006-10-13,22.88999938964844,23.15999984741211,22.70000076293945,22.95000076293945,573700.0,-0.00043669122482170586,-1.0909114553982293,-0.10909355731415905,69.08314290350492,64.76099631535155,-0.4885261346462677,-1.1288186197853172,-1.2019153875928197,-1.325356945613695,20.210007107432368,0.4599990844726598,0.7656476132497296,0.9809994697570836,-0.27321251795584445,2.2352114574700117,0.3538934759006196,1.6081054636135477,-1.1855990982055715,81.75672018413677,16.91138988671706,0.6271059938564642,10,-0.46999931335449574,-1.0749998092651403,-0.9699993133544957,-1.4899997711181676,-1.889999389648441,4,-0.0803844561664776,2.0909147656732254,22.899999618530273,-1.037037952775374,22.31999969482422,1.3333439298089456,21.950000762939453,-0.0803844561664776 133,2006-10-16,22.899999618530273,22.95000076293945,22.6299991607666,22.6299991607666,146500.0,0.0004368820073605839,-1.370378219528365,-4.49990463475163,67.77777448112727,63.79185882203897,-0.5395935928013671,-1.0675380573546036,-1.1998290941836913,-1.3572169089176036,20.952659318564574,0.320001602172848,0.8014510042308203,0.9109996795654283,-0.383130805441251,2.2051301645721075,0.26393443706208686,1.5580649220687697,-1.1373753448486355,82.4324115337923,14.703635516566038,0.6470652425033403,10,-0.4799995422363281,-1.0850000381469727,-0.9799995422363281,-1.5,-1.8999996185302734,0,-0.07205238628891164,-1.0909114553982293,22.88999938964844,2.0909147656732254,22.899999618530273,-1.037037952775374,22.31999969482422,-0.07205238628891164 134,2006-10-17,22.229999542236328,22.79999923706055,22.18000030517578,22.75,207900.0,-0.029257645740386473,-1.0000000000000115,-1.9259243560943218,54.70083972240745,62.27844962568402,0.07215167552051227,-0.3343461243958359,-0.5220549527079861,-0.703294863537252,21.407250029879883,0.7199993133544922,0.8138628262988021,0.18999958038330078,-1.0543047963118433,1.4343039570784448,-0.43215260796426946,0.812151768730871,-0.41148024560547114,29.007581349908346,-35.34159898770244,0.6221521883475714,10,0.1900005340576172,-0.41499996185302734,-0.3399991989135742,-0.8299999237060547,-1.4200000762939418,1,-0.04408455071599793,-1.370378219528365,22.899999618530273,-1.0909114553982293,22.88999938964844,2.0909147656732254,22.899999618530273,-0.04408455071599793 135,2006-10-18,22.68000030517578,22.959999084472656,22.100000381469727,22.25,412400.0,0.020242949716866354,-1.3561623076320122,-0.8269229358471188,56.19834841018229,61.2489396374698,-0.34692155794123636,-0.6897593058127498,-0.9479314198080253,-1.1673991776774955,22.34147305536612,0.8599987030029297,0.6930859442886472,0.5575003623962402,-0.6219527249842294,1.7369534497767098,-0.03222618129399635,1.1472269060864768,-0.8078217865136743,56.756821774692426,-4.482501975905109,0.5897265436902349,10,-0.26000022888183594,-0.8650007247924805,-0.880000114440918,-1.2800006866455078,-1.8800010681152344,2,-0.052469158643972724,-1.0000000000000115,22.229999542236328,-1.370378219528365,22.899999618530273,-1.0909114553982293,22.88999938964844,-0.052469158643972724 136,2006-10-19,23.45000076293945,23.54999923706055,23.0,23.0,751000.0,0.033950637010703444,-1.4444369092527602,1.0465126594630956,64.27256457496526,61.921894075449416,-1.0712391261425616,-1.3717868947845382,-1.6824284603692838,-1.9458914829016045,23.134222009390932,0.8699989318847692,0.5932092000101221,1.2270008087158182,-0.04638824325186519,2.5003898606835016,0.5903062827319765,1.8636953346996599,-1.5263093911273415,93.10354806588072,31.638098552337723,0.6366945259838409,10,-0.8350009918212855,-1.435001373291012,-1.7150011062622035,-2.050001144409176,-2.9500007629394496,3,-0.08699363962287676,-1.3561623076320122,22.68000030517578,-1.0000000000000115,22.229999542236328,-1.370378219528365,22.899999618530273,-0.08699363962287676 137,2006-10-20,23.29999923706055,23.559999465942386,23.21999931335449,23.21999931335449,275000.0,-0.006396653347489956,-7.5000119209397464,0.17777730682831372,55.34187563934843,61.86478438848044,-0.801752966331577,-1.1051793386184094,-1.5172773095286942,-1.8034241957041992,24.20706936384322,0.34000015258789773,0.5541011318865046,0.9669993400573773,-0.277696195365575,2.2116948754803296,0.34465157234590293,1.5893471077688517,-1.2787293933335349,82.19175397800021,24.543128838350853,0.6223477677114757,10,-0.6799993515014684,-1.1949996948242223,-1.6899995803833043,-1.899999618530277,-3.2500000000000036,4,-0.08540771829523952,-1.4444369092527602,23.45000076293945,-1.3561623076320122,22.68000030517578,-1.0000000000000115,22.229999542236328,-0.08540771829523952 138,2006-10-23,23.059999465942386,23.25,22.899999618530273,23.059999465942386,211800.0,-0.010300419698573426,-1.1875044703525728,0.0,54.29768847146743,61.20143258842103,-0.3947664511141973,-0.7492256893860763,-1.2662162507686396,-1.5751451558085598,25.10637183096659,0.399999618530277,0.5175069685077425,0.6289996147155783,-0.5111923250734236,1.7691915545045802,0.058903644821079126,1.1990955846100775,-0.9156312524381427,65.7534031824002,11.701196226147545,0.5700959698945002,10,-0.3549995422363317,-0.8299999237060582,-1.5499997138977086,-1.659999847412113,-3.0599994659423864,0,-0.08933215583915455,-7.5000119209397464,23.29999923706055,-1.4444369092527602,23.45000076293945,-1.3561623076320122,22.68000030517578,-0.08933215583915455 139,2006-10-24,23.479999542236328,23.479999542236328,22.709999084472656,22.85000038146973,272100.0,0.018213360191714045,1.4444491539535151,100.0,62.83923097690406,61.52691388951165,-0.6424757592136068,-1.051439528103522,-1.6652108661826084,-1.9979961460092213,25.918234848072625,0.7700004577636719,0.5587825281469385,0.9399996757507338,-0.1610808250468736,2.0410801765483413,0.3894594253519301,1.4905399261495376,-1.222380828537034,94.52054973479976,39.57026449285151,0.5505402503988029,10,-0.6750001907348633,-1.25,-1.9825000762939453,-2.0799999237060547,-2.6800003051757812,1,-0.10562178835545766,-1.1875044703525728,23.059999465942386,-7.5000119209397464,23.29999923706055,-1.4444369092527602,23.45000076293945,-0.10562178835545766 140,2006-10-25,23.0,23.3700008392334,22.90999984741211,23.209999084472656,568500.0,-0.020442911055977397,-1.3589831370554404,-0.33333232415282005,55.51180171098065,60.002585210098644,-0.06244062362821978,-0.5018732801290184,-1.1822455687262234,-1.516961430960805,25.999392016357696,0.5699996948242188,0.6287155064669498,0.3995001792907722,-0.6602608251514575,1.4592611837330018,-0.13038032293034263,0.929380681511887,-0.6381908261212601,34.11773945629354,-18.82322027072926,0.5298805022211144,10,-0.1700000762939453,-0.7700004577636719,-1.5025005340576172,-1.6000003814697266,-2.0900001525878906,2,-0.09521741452424404,1.4444491539535151,23.479999542236328,-1.1875044703525728,23.059999465942386,-7.5000119209397464,23.29999923706055,-0.09521741452424404 141,2006-10-26,23.399999618530273,23.68000030517578,22.95000076293945,23.0,279500.0,0.017391287762185792,-1.9200093078968077,-1.9047683923705723,63.888877325384094,59.425444590307436,-0.42919049935615305,-0.8410315012129885,-1.5761821870218071,-1.895067499050441,25.877723396124818,0.7299995422363317,0.6767545986634893,0.7334998130798347,-0.35382945097829577,1.8208290771379652,0.18983518105077124,1.2771644451088981,-0.9423352212864415,71.1339861569923,12.354069008431743,0.543664632029065,10,-0.5099992752075195,-1.109999656677246,-1.9025001525878906,-2.0,-2.5699996948242223,3,-0.11111112922458366,-1.3589831370554404,23.0,1.4444491539535151,23.479999542236328,-1.1875044703525728,23.059999465942386,-0.11111112922458366 142,2006-10-27,22.940000534057614,23.38999938964844,22.84000015258789,23.11000061035156,184000.0,-0.01965808085348819,-1.9729621057081907,-0.4250005960470162,61.56788390486309,58.735456748500305,0.04318891077931042,-0.31528824155229884,-1.1082479439402952,-1.4240900685111448,25.61370940513057,0.5599994659423828,0.6956157372905274,0.2215006828308077,-0.8094981611168599,1.2524995267784753,-0.2939987391430279,0.7370001048046433,-0.3601025460205882,23.71145980808521,-40.314847088473684,0.5154994219738346,10,-0.05000019073485973,-0.6500005722045863,-1.4825010299682582,-1.5400009155273402,-2.2700004577636683,4,-0.10636444974947123,-1.9200093078968077,23.399999618530273,-1.3589831370554404,23.0,1.4444491539535151,23.479999542236328,-0.10636444974947123 143,2006-10-30,23.20000076293945,23.399999618530273,22.670000076293945,22.88999938964844,181200.0,0.0113339242732724,1.0563393902923888,-1.8235366715658907,61.85958151254544,59.53087250296008,-0.1897334081631854,-0.5731716612259028,-1.3551939250078213,-1.6692532172661565,24.605348086898456,0.7299995422363281,0.6219332212475948,0.4615008354186969,-0.5914403429359218,1.5144420137733157,-0.0649697537586107,0.9879714245960045,0.4799995422363317,52.475303617729296,-15.94062309839228,0.5264705891773086,10,-0.31000041961669567,-0.8700008392333949,-1.7775011062622035,-1.8000011444091761,-2.600000381469723,0,-0.135775923374573,-1.9729621057081907,22.940000534057614,-1.9200093078968077,23.399999618530273,-1.3589831370554404,23.0,-0.135775923374573 144,2006-10-31,22.200000762939453,23.5,22.049999237060547,23.5,1050500.0,-0.04310344685839118,1.2307717137097365,-4.193527348797241,48.98306016228623,58.729173808749415,0.9002328636332315,0.4125380329584267,-0.3431744893382884,-0.6616771498956382,23.115122458285096,1.4500007629394531,0.521995022166788,-0.5159992218017564,-1.5957924223893372,0.5637939787858244,-1.0558958220955468,0.023897378492033994,1.459799537658693,9.202541569641582,-58.195728851889086,0.5398966002937895,10,0.6649990081787109,0.2199993133544922,-0.777501106262207,-0.8000011444091797,-1.5400009155273438,1,-0.09909913006003679,1.0563393902923888,23.20000076293945,-1.9729621057081907,22.940000534057614,-1.9200093078968077,23.399999618530273,-0.09909913006003679 145,2006-11-01,21.75,22.60000038146973,21.75,22.38999938964844,572200.0,-0.020270303940290058,-1.6562537252938623,0.4923075117302037,40.03466943546136,56.036074348804526,1.3459845331857423,0.8676439813012813,0.1306282095441773,-0.1994549396848626,22.115536736312084,0.8500003814697301,0.41626338292000753,-0.9409999847412109,-2.0873239424341,0.20532397295167826,-1.5141619635876538,-0.3678380058947681,1.8454082580566435,0.0,-60.66057189694993,0.5731619788464443,11,0.9650001525878906,0.7350006103515625,-0.3250002861022949,-0.35000038146972656,-0.7999992370605469,2,-0.04367819599721623,1.2307717137097365,22.200000762939453,1.0563393902923888,23.20000076293945,-1.9729621057081907,22.940000534057614,-0.04367819599721623 146,2006-11-02,22.100000381469727,22.170000076293945,21.540000915527344,21.899999618530273,520700.0,0.0160919715618264,2.7058757531218793,-0.31250149011753875,43.53519899631668,54.72422138846766,0.8765239334716064,0.5173926021398856,-0.19165722979223432,-0.5350745641929677,20.969464257719622,0.6299991607666016,0.4395419821406499,-0.5739995956420891,-1.7457978742714388,0.5977986829872606,-1.1598987349567658,0.011899543672587498,1.3999996185302734,28.57141466946411,-28.20530020962446,0.585899139314675,11,0.5100002288818359,0.44499969482421875,-0.5750007629394531,-0.7000007629394531,-1.1000003814697266,3,-0.053846177082214064,-1.6562537252938623,21.75,1.2307717137097365,22.200000762939453,1.0563393902923888,23.20000076293945,-0.053846177082214064 147,2006-11-03,21.950000762939453,22.38999938964844,21.729999542236328,22.1200008392334,387600.0,-0.006787312938512202,-1.1639249946063022,-0.8499971389879647,42.40001147460585,53.40225727770527,0.9106526297885189,0.6993082406156148,-0.013502322784237464,-0.3714204328802566,20.543181565222124,0.6599998474121129,0.41693385683908346,-0.7214992523193366,-1.899548677100917,0.4565501724622436,-1.310523964710125,-0.1324745399285483,1.3931993103027338,20.918369332933697,-31.265860081746393,0.5890247123907898,11,0.6599998474121094,0.6599998474121094,-0.2950010299682617,-0.5500011444091797,-1.0,4,-0.05102509340794281,2.7058757531218793,22.100000381469727,-1.6562537252938623,21.75,1.2307717137097365,22.200000762939453,-0.05102509340794281 148,2006-11-06,22.0,22.0,21.75,21.940000534057614,249600.0,0.002277869490782347,7.333407508662619,-0.35293787656096065,47.95737567849764,51.74871780010455,0.7760946579644745,0.7068125477061677,-0.046757605848696926,-0.416756410906018,20.70156452007913,0.25,0.2726149245217542,-0.6850000381469741,-1.8231329729194314,0.4531328966254833,-1.2540665055332028,-0.1159335707607454,1.1989441406249988,23.469352007193432,-30.339280455499665,0.5690664673862291,11,0.6100006103515625,0.6100006103515625,-0.33500003814697266,-0.31999969482421875,-1.5300006866455114,0,-0.0604545419866388,-1.1639249946063022,21.950000762939453,2.7058757531218793,22.100000381469727,-1.6562537252938623,21.75,-0.0604545419866388 149,2006-11-07,21.5,21.739999771118164,21.31999969482422,21.549999237060547,5418400.0,-0.022727272727272707,-1.0487816224564799,-0.8333280350954779,39.612673928023085,49.982148046442596,1.0791828479289336,1.2346733994046915,0.43292838060257566,0.08408869445161571,21.051075984439642,0.6800003051757812,0.1815246540182578,-1.1625000000000014,-2.377041053739262,0.05204105373925927,-1.7697705268696318,-0.5552294731303711,1.5662286826171865,14.062516298136273,-37.746724177898564,0.6072705268696305,11,1.0,1.0,0.2924995422363281,0.21000003814697266,-1.0,1,-0.04186044737350114,7.333407508662619,22.0,-1.1639249946063022,21.950000762939453,2.7058757531218793,22.100000381469727,-0.04186044737350114 150,2006-11-08,21.0,21.489999771118164,20.84000015258789,21.399999618530273,3873900.0,-0.023255813953488413,1.241378289765758,8.000114442664225,27.35673907540479,45.92302157422269,1.4143857879524013,1.7188375758497472,0.8909113050453534,0.5890604578430612,21.00232847336661,0.6599998474121094,0.09171867269486711,-1.5965000152587905,-3.015636312598133,-0.17736371791944805,-2.3060681639284617,-0.8869318665891193,1.891605783837889,10.322575881749225,-34.765216506741275,0.7095681486696706,11,1.1700000762939453,1.260000228881836,0.7924995422363281,0.7349996566772461,-0.14999961853027344,2,-0.016190483456566263,-1.0487816224564799,21.5,7.333407508662619,22.0,-1.1639249946063022,21.950000762939453,-0.016190483456566263 151,2006-11-09,21.0,21.25,20.90999984741211,21.0,1323400.0,0.0,-2.7777730682829653,-0.0,28.136882405029553,42.20846585201896,1.1601457662582924,1.653997290869718,0.8515740579188815,0.586258796339024,20.30027015699866,0.3400001525878906,-0.09430610349220458,-1.501500034332274,-3.0804705554756,0.07747048681105184,-2.290985294903937,-0.7120147737606111,1.6454131080878902,10.322575881749225,-28.829579250662725,0.7894852605716625,11,1.1700000762939453,1.260000228881836,0.7924995422363281,0.7349996566772461,0.5400009155273438,3,-0.0023809160505022797,1.241378289765758,21.0,-1.0487816224564799,21.5,7.333407508662619,22.0,-0.0023809160505022797 152,2006-11-10,21.049999237060547,21.25,20.950000762939453,21.0,952900.0,0.0023809160505021687,-3.0000508634063223,100.0,30.177503885236945,38.688235004540246,0.9094994942862549,1.5379325519739169,0.7713565470476667,0.5388296805962192,19.25520443184813,0.2999992370605469,-0.21691511930744767,-1.3595007896423326,-3.053396663150096,0.3343950838654308,-2.2064487263962143,-0.5125528528884509,1.378764316367345,18.103371732431835,-16.953400575191967,0.8469479367538809,11,1.1200008392333984,1.210000991821289,0.7650003433227539,0.6850004196166992,0.9000015258789062,4,-0.0023752607540488135,-2.7777730682829653,21.0,1.241378289765758,21.0,-1.0487816224564799,21.5,-0.0023752607540488135 153,2006-11-13,21.25,21.350000381469727,21.030000686645508,21.049999237060547,503500.0,0.009501224236974526,-1.6666878596178911,4.0000762951094835,27.010306764679513,36.24681796036171,0.45125659917110283,1.2732606234798105,0.5647602974773562,0.33460455167216807,18.235424789931788,0.31999969482421875,-0.43270664563803507,-1.0770000457763658,-2.830001734258161,0.6760016427054296,-1.9535008900172635,-0.20049920153546807,0.9881119453270912,45.555557910307954,17.27614305181339,0.8765008442408979,11,0.4700002670288086,1.010000228881836,0.6099996566772461,0.4849996566772461,0.5799999237060511,0,-0.014117611155790466,-3.0000508634063223,21.049999237060547,-2.7777730682829653,21.0,1.241378289765758,21.0,-0.014117611155790466 154,2006-11-14,21.25,21.59000015258789,21.06999969482422,21.299999237060547,878100.0,0.0,-1.5365885428781436,-0.2499952316466078,29.97711181081192,35.129311557622884,0.3378566709313411,1.2607145812124116,0.5712463689312628,0.3260261616255349,17.93048307329097,0.5200004577636719,-0.6200512704664192,-1.02800006866455,-2.845999021528659,0.7899988841995587,-1.9369995450966044,-0.1190005922324957,0.8203385301983879,54.666646321614586,26.005203910328177,0.908999476432055,11,0.36499977111816406,1.010000228881836,0.5949997901916504,0.4849996566772461,0.889999389648441,1,-0.03670591466567108,-1.6666878596178911,21.25,-3.0000508634063223,21.049999237060547,-2.7777730682829653,21.0,-0.03670591466567108 155,2006-11-15,21.489999771118164,21.57999992370605,21.290000915527344,21.399999618530273,589200.0,0.011294106876148957,1.1481371593269492,-1.8000305180437934,27.315911368525207,33.32716848786828,0.06380736095827189,0.977087653101691,0.3538727590502617,0.08115156412893754,17.39329365184328,0.32999992370605113,-0.8413645421255964,-0.7285002708435044,-2.5688581382244244,1.1118575965374156,-1.6486792045339627,0.19167866284695378,0.43269815376696386,85.2940681484141,59.44374945756646,0.9201789336904597,11,0.125,0.7700004577636719,0.38499975204467773,0.24499988555908203,0.5599994659423828,2,-0.0460679284161134,-1.5365885428781436,21.25,-1.6666878596178911,21.25,-3.0000508634063223,21.049999237060547,-0.0460679284161134 156,2006-11-16,21.40999984741211,21.59000015258789,21.350000381469727,21.59000015258789,708900.0,-0.003722658192559458,1.666659602424448,-2.0,30.026100298651983,31.952289468317844,0.03982578988930996,0.9448632967092401,0.4563581269104908,0.15256856413120445,16.097592367479113,0.23999977111816406,-0.9185293437179212,-0.7065001487731948,-2.484544875118271,1.0715445775718813,-1.5955225119457346,0.18252221439934502,0.38277434479735106,71.87492549412298,43.86400270124787,0.8890223631725385,11,0.010000228881835938,0.8500003814697266,0.5324997901916504,0.3249998092651367,0.46000099182128906,3,-0.02615597711039086,1.1481371593269492,21.489999771118164,-1.5365885428781436,21.25,-1.6666878596178911,21.25,-0.02615597711039086 157,2006-11-17,21.309999465942386,21.76000022888184,20.96999931335449,21.38999938964844,843000.0,-0.004670732469986949,-1.0789491516065441,0.44444326707074133,24.250664063941443,29.318210400033824,0.04413621513697663,0.9361296467033853,0.557513290686753,0.24411573427485322,14.956001349118242,0.7900009155273509,-0.9052491256636799,-0.7070005416870089,-2.427993044797635,1.013991961423617,-1.5674967932423236,0.15349570986830585,-0.46999931335449574,43.03794412199342,17.37301632743415,0.8604962515553131,11,-0.009999275207523084,0.9500007629394496,0.6775002479553187,0.42500019073485973,0.6700000762939418,4,0.010793123197987198,1.666659602424448,21.40999984741211,1.1481371593269492,21.489999771118164,-1.5365885428781436,21.25,0.010793123197987198 158,2006-11-20,21.0,21.270000457763672,20.850000381469727,21.100000381469727,732800.0,-0.014547136260506632,-1.1000023841880648,1.2500059604701619,29.865755918222092,28.235219510055934,0.22056279770894704,1.1424606930662407,0.8837871189445181,0.5453702594120422,14.485517792665675,0.4599990844726598,-0.9523696058829643,-0.9140000343322754,-2.6186613487637906,0.7906612800992399,-1.7663306915480312,-0.06166937711651954,0.7600002288818395,16.48347732769925,-10.79853434332897,0.852330657215757,11,0.3000001907348633,1.260000228881836,1.117499828338623,0.8149995803833008,1.1000003814697266,0,0.04523813156854528,-1.0789491516065441,21.309999465942386,1.666659602424448,21.40999984741211,1.1481371593269492,21.489999771118164,0.04523813156854528 159,2006-11-21,21.0,21.209999084472656,20.950000762939453,21.049999237060547,565800.0,0.0,-2.46669718471046,0.4999904632932156,35.17785846109308,29.104232775132417,0.15888784288523894,0.9983236112966907,0.9103907616799773,0.5381332592038355,13.699010491098369,0.2599983215332031,-0.9851744585558571,-0.7900000572204604,-2.371365566612237,0.7913654521713163,-1.5806828119163505,0.0006826974754297055,0.7600002288818395,16.48347732769925,-13.660892144279813,0.790682754695889,11,0.30500030517578125,1.260000228881836,1.117499828338623,0.8149995803833008,1.2000007629394531,1,0.03952380589076432,-1.1000023841880648,21.0,-1.0789491516065441,21.309999465942386,1.666659602424448,21.40999984741211,0.03952380589076432 160,2006-11-22,20.809999465942386,21.100000381469727,20.700000762939453,21.01000022888184,861900.0,-0.009047644478934025,1.1052552326457252,4.0000762951094835,22.784778546261705,28.509554568602656,0.3566031105585381,1.0707398392880698,1.1321055590657387,0.7237102649418361,13.01625022003165,0.39999961853027344,-1.0789627527134762,-0.8705005645751918,-2.401575270258231,0.6605741411078476,-1.6360379174167115,-0.10496321173367207,0.9318007659912091,10.377241360696303,-19.141317471731906,0.7655373528415189,11,0.42000102996825817,1.3800010681152308,1.3075003623962367,1.0050001144409144,1.6499996185302699,2,0.06391157894466692,-2.46669718471046,21.0,-1.1000023841880648,21.0,-1.0789491516065441,21.309999465942386,0.06391157894466692 161,2006-11-23,20.799999237060547,20.96999931335449,20.739999771118164,20.799999237060547,266000.0,-0.0004805492137665013,-2.833359824522305,-0.0,24.215207131261536,27.847077151494275,0.3746479730654322,0.9233056615699553,1.1688772781041834,0.7232760477003417,11.907852478928579,0.22999954223632457,-1.0834480807450504,-0.7505007743835463,-2.0972711059340376,0.596269557166945,-1.4238859401587902,-0.07711560860830247,0.9001290161132829,9.433823066334348,-20.297983553648493,0.673385165775245,11,0.43000125885009766,1.3900012969970703,1.3175005912780762,1.015000343322754,1.6500015258789062,3,0.06009615605046781,1.1052552326457252,20.809999465942386,-2.46669718471046,21.0,-1.1000023841880648,21.0,0.06009615605046781 162,2006-11-24,20.5,20.899999618530273,20.399999618530273,20.799999237060547,1297500.0,-0.014423040772329476,1.0,-100.0,19.758058934007266,27.041271836975135,0.6575764372985695,1.0868572544828297,1.4753055126895411,1.0192933497961612,11.174410743035612,0.5,-0.9790432268558327,-0.9284999847412116,-2.1842792554586907,0.32727928597626743,-1.5563896200999494,-0.3006103493824739,1.1601231535644558,11.494285632855474,-18.243582952544017,0.6278896353587391,11,0.5799999237060547,1.5399999618530273,1.8149995803833008,1.5099992752075195,1.9500007629394531,4,0.06682930923089758,-2.833359824522305,20.799999237060547,1.1052552326457252,20.809999465942386,-2.46669718471046,21.0,0.06682930923089758 163,2006-11-27,20.049999237060547,20.6299991607666,20.049999237060547,20.51000022888184,806600.0,-0.021951256728753865,-1.521733361528861,1.5333405388909493,20.164597102086304,25.950992424894512,1.027509813126958,1.3584144653636514,1.9247045189252425,1.464890410972636,10.949716820839168,0.5799999237060547,-0.8921214147141008,-1.2210006713867188,-2.321869831658198,-0.12013151111523968,-1.7714352515224583,-0.6705660912509792,1.5345165044018572,0.0,-30.410346027484163,0.5504345801357388,11,0.8550004959106445,1.8150005340576172,2.312500476837158,1.9650001525878906,1.810001373291012,0,0.09625937050453137,1.0,20.5,-2.833359824522305,20.799999237060547,1.1052552326457252,20.809999465942386,0.09625937050453137 164,2006-11-28,20.0,20.18000030517578,19.799999237060547,20.13999938964844,1599700.0,-0.0024937276290828425,2.454535996670828,0.30434584302555134,24.74746890924679,25.665609929419134,0.9851486868025567,1.301893140844669,1.9764100146773735,1.5222855325794207,12.048959294280657,0.3800010681152344,-0.8271505645946817,-1.1609998703002944,-2.309636070775859,-0.012363669824729584,-1.7353179705380768,-0.586681770062512,1.4617544211102569,15.384660528921982,-16.840992995284502,0.5743181002377832,11,0.7799997329711914,1.739999771118164,2.4674997329711914,2.0149993896484375,2.0100002288818395,1,0.10500001907348633,-1.521733361528861,20.049999237060547,1.0,20.5,-2.833359824522305,20.799999237060547,0.10500001907348633 165,2006-11-29,20.799999237060547,21.049999237060547,20.100000381469727,20.100000381469727,1476400.0,0.039999961853027344,-1.7142868820520925,-5.000013623978075,46.40286239639936,27.485250162502176,0.08602644770669343,0.45015259312840783,1.1932510508434078,0.7328125001187757,13.006297876637648,1.0499992370605469,-0.7436093527738663,-0.3135005950927727,-1.4378960637207605,0.810894873535215,-0.8756983294067666,0.24869713922122116,0.49557966564474043,80.0,43.14469578653528,0.5621977343139931,11,-0.01999950408935547,0.9400005340576172,1.7175002098083496,1.2150001525878906,1.1500015258789062,2,0.06730776813608941,2.454535996670828,20.0,-1.521733361528861,20.049999237060547,1.0,20.5,0.06730776813608941 166,2006-11-30,20.90999984741211,21.040000915527344,20.709999084472656,21.0,878000.0,0.005288491076267388,2.8823291820935713,-0.1285718567524339,47.53522214565964,30.072423282693084,-0.11438687332232078,0.2597463649342657,1.0884985976432375,0.6358410027631507,13.876520232090112,0.3300018310546875,-0.6864201547951261,-0.14399995803832866,-1.1702535845667725,0.8822536684901152,-0.6571267713025506,0.3691268552258933,0.2360210887287053,88.800048828125,47.524952050445634,0.5131268132642217,11,-0.375,0.8299999237060547,1.619999885559082,1.1049995422363281,0.7600002288818359,3,0.0741271759144646,-1.7142868820520925,20.799999237060547,2.454535996670828,20.0,-1.521733361528861,20.049999237060547,0.0741271759144646 167,2006-12-01,20.82999992370605,21.09000015258789,20.709999084472656,20.82999992370605,945700.0,-0.0038259169913843483,-2.166653421282777,-0.0,42.279408413232744,31.451718004360934,-0.12251946954933501,0.26512976885581807,1.1838861761220194,0.7306128338737459,14.870521891805838,0.3800010681152344,-0.6403445318484273,-0.16799983978271982,-1.1069041889863769,0.7709045094209372,-0.6374520143845466,0.30145233481910694,-1.0300006866455043,79.84495780178938,37.49566267409962,0.4694521746018283,12,-0.3250007629394496,0.8199996948242223,1.7600002288818395,1.2449998855590856,1.25,4,0.07777248416548121,2.8823291820935713,20.90999984741211,-1.7142868820520925,20.799999237060547,2.454535996670828,20.0,0.07777248416548121 168,2006-12-04,20.670000076293945,20.88999938964844,20.38999938964844,20.71999931335449,755500.0,-0.007681221699382457,1.5641065769395832,-100.0,39.930553945861746,31.97979528044634,-0.01592784067904418,0.33769425078507,1.3577317262084705,0.9117893938117021,16.09594233427496,0.5,-0.6186196571723528,-0.2614996910095222,-1.082597271146561,0.5595978891275166,-0.6720484810780434,0.149049099058999,-0.8442008209228504,67.4418776577184,25.549733978530767,0.41054879006851963,12,-0.2200002670288086,0.9799995422363281,1.9200000762939453,1.4049997329711914,1.6200008392333984,0,0.08611517562048587,-2.166653421282777,20.82999992370605,2.8823291820935713,20.90999984741211,-1.7142868820520925,20.799999237060547,0.08611517562048587 169,2006-12-05,20.600000381469727,20.770000457763672,20.5,20.600000381469727,688100.0,-0.0033865357796732942,-1.6999942779759294,-0.0,33.57934150701706,33.17919116497471,-0.00964983660828267,0.3550127954558562,1.4346016422065446,1.0045301426243824,16.921716022036627,0.2700004577636719,-0.5718275966835158,-0.28649940490722514,-1.07438868834911,0.5013898785346598,-0.6804440466281676,0.10744523681371732,-0.7489171081542949,50.505062181506425,13.520390907023987,0.39394464172094296,12,-0.1550006866455078,1.0499992370605469,2.0099997520446777,1.4749994277954102,1.5200004577636719,1,0.061165058521806426,1.5641065769395832,20.670000076293945,-2.166653421282777,20.82999992370605,2.8823291820935713,20.90999984741211,0.061165058521806426 170,2006-12-06,20.65999984741211,20.86000061035156,20.51000022888184,20.51000022888184,296100.0,0.002912595380160976,-3.6666836209199793,100.0,36.05947243702555,34.49522064339293,-0.10411294371790802,0.2827311153752703,1.3665146101034011,0.9595485716646657,17.014276422196943,0.35000038146971946,-0.5448825070457559,-0.20949993133545064,-1.0017379541467513,0.58273809147585,-0.6056189427411027,0.18661908007020145,-0.7841382365112288,38.571451926692184,5.752302609231492,0.3961190114056511,12,-0.21500015258789062,0.5399999618530273,1.9825000762939453,1.4149999618530273,1.210000991821289,2,0.0653436781916934,-1.6999942779759294,20.600000381469727,1.5641065769395832,20.670000076293945,-2.166653421282777,20.82999992370605,0.0653436781916934 171,2006-12-07,20.950000762939453,21.200000762939453,20.649999618530273,20.700000762939453,513300.0,0.014036830477695661,-2.1428431297751525,1.6666709052300028,43.750020696063196,37.16099417251026,-0.4141508988195426,-0.011813354141349208,1.0622802511520106,0.6675631165671163,16.846705507249162,0.5500011444091797,-0.540229495184601,0.08300094604492259,-0.7078174518011799,0.8738193438910251,-0.3124082528781287,0.47841014496797385,-1.0498563812048332,69.13585479685581,36.05571231790282,0.39540919892305126,12,-0.4500007629394531,0.14499855041503906,1.6499996185302734,1.1249990463256836,1.0599994659423864,3,0.047732695159085514,-3.6666836209199793,20.65999984741211,-1.6999942779759294,20.600000381469727,1.5641065769395832,20.670000076293945,0.047732695159085514 172,2006-12-08,21.0,21.06999969482422,20.61000061035156,20.899999618530273,400300.0,0.0023865983407980185,2.8333293596865885,0.40000152587890625,50.0,40.47603893894512,-0.4311013381955604,-0.06930370539393138,1.004137939036589,0.6278252971648222,16.695985525614095,0.4599990844726598,-0.4867283074710187,0.13550014495849538,-0.6531957169094333,0.9241960068264241,-0.258847785975469,0.5298480758924597,-1.0478613630171871,75.30858964758839,38.47138971872528,0.3943479309339642,12,-0.5,0.09499931335449219,1.577500343322754,1.0749998092651367,1.2999992370605469,4,0.031904765537806856,-2.1428431297751525,20.950000762939453,-3.6666836209199793,20.65999984741211,-1.6999942779759294,20.600000381469727,0.031904765537806856 173,2006-12-11,20.950000762939453,21.200000762939453,20.84000015258789,20.84000015258789,861300.0,-0.0023809160505022797,-5.545429324455542,1.100001907341357,49.0636840571262,43.17784062204283,-0.2682170768991412,-0.045252132200634065,1.0162310962803502,0.6839075975174502,16.64543500735306,0.3600006103515625,-0.44089941195205995,0.10050086975097727,-0.6684896631293,0.8694914026312546,-0.2839943966891596,0.48499613619111415,-0.9479476409183754,64.28575321115416,23.846427280789086,0.3844952664401383,12,-0.3000001907348633,-0.05000114440917969,1.6599998474121094,1.1249990463256836,2.029998779296875,0,0.05393790547089461,2.8333293596865885,21.0,-2.1428431297751525,20.950000762939453,-3.6666836209199793,20.65999984741211,0.05393790547089461 174,2006-12-12,20.46999931335449,20.850000381469727,20.43000030517578,20.850000381469727,1207400.0,-0.022911762868958352,1.2105205039401696,-3.4545359966708604,44.256752402873296,42.93938395609549,0.31901252668911084,0.3934919803693937,1.4568029418830797,1.163909595228251,17.345003223121516,0.5200004577636719,-0.36008201367663517,-0.3405005455017118,-1.103058000022184,0.42205690901876025,-0.7217792727619461,0.040778181758522436,-0.4200282856966773,5.194673298620798,-37.43430029394614,0.3812787272602357,12,0.3250007629394567,0.31000041961670277,2.140001296997074,1.605000495910648,2.1400012969970703,1,0.08891068213106879,-5.545429324455542,20.950000762939453,2.8333293596865885,21.0,-2.1428431297751525,20.950000762939453,0.08891068213106879 175,2006-12-13,20.5,20.700000762939453,20.1299991607666,20.450000762939453,1989300.0,0.0014655929483073926,1.5333361590302208,-0.13157656979370455,44.96645498080491,42.653965382222744,0.2704192023549581,0.3009500177457305,1.3998034649781772,1.135201610340335,18.25400922120129,0.5700016021728516,-0.24187516263438624,-0.26099987030029226,-0.9640430214214959,0.4420432808209114,-0.6125214458608923,0.09052170526030778,-0.4040277829309247,34.579465907531166,-11.742499274482,0.35152157556060154,12,0.16499996185302734,0.2799997329711914,2.0,1.5749998092651367,2.0499992370605504,2,0.0790244311821171,1.2105205039401696,20.46999931335449,-5.545429324455542,20.950000762939453,2.8333293596865885,21.0,0.0790244311821171 176,2006-12-14,20.850000381469727,20.940000534057614,20.399999618530273,20.5,1275400.0,0.017073189339986694,1.0377366638716388,7.000114442664225,55.77558254379817,44.1535402856189,-0.09944482634099927,-0.09818944285427023,1.0201894494667698,0.7827941062498986,19.043582783761913,0.5400009155273402,-0.13019046460353323,0.11700048446655131,-0.5185798295957937,0.7525807985288964,-0.2007896725646212,0.43479064149772384,-0.720001220703125,67.28973295376558,15.878128987968509,0.31779015703117297,12,-0.18500041961669922,-0.07000064849853516,1.364999771118164,1.2249994277954102,1.7500000000000036,3,0.04892088436939268,1.5333361590302208,20.5,1.2105205039401696,20.46999931335449,-5.545429324455542,20.950000762939453,0.04892088436939268 177,2006-12-15,21.540000915527344,21.899999618530273,20.86000061035156,20.899999618530273,2337400.0,0.033093550188653786,-1.8888888888888702,1.828573141290783,72.78289709301438,47.80380063530253,-0.7578347592559211,-0.8116911801865072,0.32216728137565553,0.0972484230745927,19.050062495103596,1.0499992370605469,-0.1050767087844271,0.7955009460449212,0.10962874646950382,1.4813731456203385,0.4525648462572107,1.1384370458326316,-1.4100017547607422,79.66109548594274,20.847953425644384,0.34293609978770867,12,-0.5250015258789062,-0.6900014877319336,0.6749992370605469,0.534998893737793,1.3699989318847656,4,0.02181983720417069,1.0377366638716388,20.850000381469727,1.5333361590302208,20.5,1.2105205039401696,20.46999931335449,0.02181983720417069 178,2006-12-18,21.950000762939453,22.0,21.200000762939453,21.350000381469727,1689600.0,0.01903434679599103,1.2857158427361233,0.9374986961510379,76.85950673772014,52.61270788315843,-1.0808333809058688,-1.2088484479278492,-0.08255110128434495,-0.2991610141363701,18.91155244988714,0.7999992370605469,-0.0791447190876049,1.1580007553100593,0.29017527841347146,2.025826232206647,0.7240880168617636,1.591913493758355,-1.7138015747070305,97.32624520740623,31.65568287860515,0.4339127384482941,12,-0.8850011825561523,-1.0500011444091797,0.2649993896484375,0.1249990463256836,0.779998779296875,0,0.015945260225777913,-1.8888888888888702,21.540000915527344,1.0377366638716388,20.850000381469727,1.5333361590302208,20.5,0.015945260225777913 179,2006-12-19,21.82999992370605,22.0,21.5,22.0,855300.0,-0.005467008431089049,4.882350301248752,-0.2833332803514665,67.45762295437032,56.101391273974514,-0.8582643554350469,-1.0787878711634171,0.03435329283229649,-0.16612959119926884,18.765557149715736,0.5,-0.02896480457997086,0.9964999198913524,0.014872928621770143,1.9781269111609348,0.5056864242565595,1.4873134155261454,-1.452696670532223,90.90909090909072,25.933652786353676,0.4908134956347912,12,-0.7650003433227504,-0.9300003051757777,0.16000032424927113,0.24499988555908558,0.8799991607666051,1,0.05267978115205807,1.2857158427361233,21.950000762939453,-1.8888888888888702,21.540000915527344,1.0377366638716388,20.850000381469727,0.05267978115205807 180,2006-12-20,22.13999938964844,22.15999984741211,21.690000534057614,21.950000762939453,785400.0,0.014200616904526342,3.086958685087852,-1.1176384790584408,69.52379280027702,58.96514372999827,-1.0462751212540944,-1.3534292322902175,-0.28713223571162416,-0.4611635526071787,18.28259921767654,0.46999931335449574,0.056917702687314886,1.2399993896484425,0.09797872041910338,2.3820200588777816,0.6689890550337729,1.811009724263112,-1.6328803967285204,98.86361050212051,35.377449061179014,0.5710103346146687,12,-0.9949998855590856,-1.159999847412113,-0.20249938964844105,-0.06499958038330433,0.7399997711181605,2,0.021228601339658093,4.882350301248752,21.82999992370605,1.2857158427361233,21.950000762939453,-1.8888888888888702,21.540000915527344,0.021228601339658093 181,2006-12-21,22.049999237060547,22.21999931335449,21.96999931335449,22.200000762939453,562500.0,-0.004065047654426501,1.6315979681571848,-0.7894874214467699,69.30377588424568,61.11000771713669,-0.875946143063576,-1.2279376498196548,-0.2285987648683836,-0.3624771676511571,17.807369850073027,0.25,0.17419620578137085,1.0874992370605483,-0.16313229478749136,2.338130768908588,0.46218347113653024,1.7128150029845663,-1.3775921586914066,87.49998246920568,25.005632844437983,0.6253157659240193,12,-0.875,-1.0399999618530273,-0.11249923706054688,0.025000572204589844,0.7600002288818395,3,0.02267573774604159,3.086958685087852,22.13999938964844,4.882350301248752,21.82999992370605,1.2857158427361233,21.950000762939453,0.02267573774604159 182,2006-12-22,21.8700008392334,22.030000686645508,21.75,21.899999618530273,292400.0,-0.008163192927672092,-1.0740756439056782,0.19998982757743758,68.86793471350174,63.310480012289524,-0.6253189255511842,-0.9908406184870415,-0.08248503411752495,-0.17523002998211012,16.600939671302424,0.2999992370605469,0.2837877198564982,0.8390007972717299,-0.45431666230219037,2.1323182568456502,0.19234206748476979,1.48565952705869,-1.011882692666017,65.68637534056529,3.6601430968386026,0.6466587297869602,12,-0.6950016021728516,-0.8600015640258789,-0.030000686645507812,0.20499897003173828,1.6199989318847656,4,0.03337903585841473,1.6315979681571848,22.049999237060547,3.086958685087852,22.13999938964844,4.882350301248752,21.82999992370605,0.03337903585841473 183,2006-12-27,21.979999542236328,22.190000534057614,21.8700008392334,21.899999618530273,172400.0,0.005029661581246847,-3.571506423793189,-2.666772634791455,71.42856296650811,66.32957007491561,-0.6412853891632544,-1.0001111369482913,-0.22611122467879596,-0.2844519945198769,14.932223158452915,0.3199996948242152,0.35826095504687316,0.8524994850158691,-0.42047259941695714,2.1254715694486954,0.21601344279945778,1.4889855272322805,-0.9584556556544932,66.666666666667,3.0515939822824265,0.636486042216413,12,-0.8050003051757812,-0.9700002670288086,-0.19999933242797852,0.0950002670288086,1.7200012207031214,2,0.04231120675815814,-1.0740756439056782,21.8700008392334,1.6315979681571848,22.049999237060547,3.086958685087852,22.13999938964844,0.04231120675815814 184,2006-12-28,22.100000381469727,22.100000381469727,21.81999969482422,21.84000015258789,212600.0,0.005459546939607929,1.1538495396691486,3.250005960470162,71.95122305797918,69.32787763904608,-0.5651910464049266,-1.0063127593244587,-0.3574390475855864,-0.4013736896965696,12.8153747608435,0.2800006866455078,0.4161262779516086,0.8675003051757812,-0.3594922164257639,2.0944928267773264,0.2540040443750087,1.4809965659765538,-0.9346418436751733,77.35863994932986,10.138845679701333,0.6134962608007731,12,-0.7900009155273438,-1.090001106262207,-0.32000017166137695,-0.025000572204589844,1.9799995422363246,3,0.028506748863897702,-3.571506423793189,21.979999542236328,-1.0740756439056782,21.8700008392334,1.6315979681571848,22.049999237060547,0.028506748863897702 185,2006-12-29,22.200000762939453,22.32999992370605,22.0,22.100000381469727,116900.0,0.004524904060796864,-1.1999910990736442,0.38461651322304957,70.22653621801783,70.93353915840382,-0.44553998736122224,-1.0498785987979922,-0.48234502651526867,-0.4922533366891493,12.78138067652661,0.32999992370605113,0.4903913864885254,0.8975006103515639,-0.38412467090680735,2.179125891609935,0.2566879697223783,1.5383132509807496,-0.9080853320777074,77.58634864364522,10.170679472672177,0.640812640629185,12,-0.6050004959106481,-1.1350011825561523,-0.41750049591064453,-0.1250009536743164,1.7399997711181605,4,0.022972896576859192,1.1538495396691486,22.100000381469727,-3.571506423793189,21.979999542236328,-1.0740756439056782,21.8700008392334,0.022972896576859192 186,2007-01-02,22.459999084472656,22.540000915527344,22.059999465942386,22.059999465942386,341700.0,0.01171163570260969,-1.4000095367522838,3.9999809265863955,72.12120336387004,70.86001763294334,-0.5063959092402861,-1.2519911630608718,-0.7895644557673691,-0.7405684302955073,12.866708325354933,0.4800014495849574,0.6365472938695262,1.0799989700317383,-0.28634832136965827,2.446346261433135,0.39682532433104,1.7631726157324366,-1.0227518246127083,89.87319767834896,22.486989597206772,0.6831736457006987,1,-0.5899982452392578,-1.289999008178711,-0.7499985694885254,-0.38499927520751953,1.5400009155273438,1,0.018699915111942467,-1.1999910990736442,22.200000762939453,1.1538495396691486,22.100000381469727,-3.571506423793189,21.979999542236328,0.018699915111942467 187,2007-01-03,22.450000762939453,22.520000457763672,22.21999931335449,22.5,299200.0,-0.00044516126183258287,5.6666807951511835,-0.12499821185895255,73.00614681443345,70.43186653035593,-0.395310369946678,-1.1746273636748086,-0.8230412829142963,-0.7284067054744057,13.063059279409895,0.30000114440918324,0.7937574014244078,0.989000606536866,-0.4310794071793893,2.409080620253121,0.27896059967873654,1.6990406133949953,-0.8363129181727231,87.5,18.90692606082692,0.7100400068581284,1,-0.43000030517578125,-1.2800006866455078,-0.7400002479553223,-0.3750009536743164,1.289999008178711,2,0.01603557642622544,-1.4000095367522838,22.459999084472656,-1.1999910990736442,22.200000762939453,1.1538495396691486,22.100000381469727,0.01603557642622544 188,2007-01-04,22.450000762939453,22.520000457763672,22.18000030517578,22.399999618530273,356100.0,0.0,2.578938914822065,-1.0000381475547417,85.61157693313072,72.44897252799598,-0.3541715870772464,-1.0903389898266802,-0.8596757012961973,-0.727019684143194,12.725143076700244,0.3400001525878906,0.8992856773580158,0.9000005722045898,-0.5343891103116682,2.334390254720848,0.18280573094645902,1.6171954134627207,-0.6881028268510256,87.5,10.437705233934537,0.7171948412581294,1,-0.33500003814697266,-1.2800006866455078,-0.8900008201599121,-0.4100008010864258,1.3499984741210973,3,0.04632512128442978,5.6666807951511835,22.450000762939453,-1.4000095367522838,22.459999084472656,-1.1999910990736442,22.200000762939453,0.04632512128442978 189,2007-01-05,21.86000061035156,22.31999969482422,21.86000061035156,22.170000076293945,482600.0,-0.026280629511686637,-1.967741141580842,-6.199847415601826,70.3593128968887,72.54180809428617,0.26879875657058605,-0.42277889378488,-0.32746107207923103,-0.13665418479686764,12.094978704714697,0.5900001525878942,0.8759111449036361,0.24700040817260316,-1.1208423774949203,1.6148431938401266,-0.43692098466116036,0.9309218010063667,0.6800003051757848,0.0,-79.0307371872924,0.6839213928337625,1,0.2849998474121129,-0.6900005340576136,-0.4750008583068812,0.004999160766605115,1.5599994659423864,4,0.08417200828972438,2.578938914822065,22.450000762939453,5.6666807951511835,22.450000762939453,-1.4000095367522838,22.459999084472656,0.08417200828972438 190,2007-01-08,22.01000022888184,22.299999237060547,21.8700008392334,22.149999618530273,419800.0,0.006861830482257636,-1.047620345140781,0.45161171237131403,68.47136118066253,72.44931757166582,0.10998567388943314,-0.49166193932434865,-0.5192204302504457,-0.2917993604300868,11.642634740160334,0.4399986267089879,0.7968287712938995,0.3295000076293988,-0.9719562822288985,1.630956297487696,-0.32122813729975164,0.9802281525585492,0.5164006805419881,22.058757531219726,-56.04233366888222,0.6507281449291494,1,0.13500022888183238,-0.6899995803833043,-0.7500004768371618,-0.2700004577636754,1.5900001525878906,0,0.09404814508397541,-1.967741141580842,21.86000061035156,2.578938914822065,22.450000762939453,5.6666807951511835,22.450000762939453,0.09404814508397541 191,2007-01-09,21.950000762939453,22.100000381469727,21.850000381469727,21.950000762939453,735100.0,-0.002726009328416712,-1.4999904632932155,-0.0,58.167345512021555,71.26036321594579,0.17244284460250725,-0.37197508400265633,-0.5154340544956888,-0.238144959979131,11.908139098201556,0.25,0.7814587857490451,0.21950054168701172,-1.0399476530086034,1.4789487363826268,-0.4102235556607958,0.8492246390348193,0.5630721405029284,14.925428370526628,-60.37676281546524,0.6297240973478081,1,0.22999954223632812,-0.6150007247924805,-0.6900010108947754,-0.21000099182128906,1.8699989318847656,1,0.09066057867652066,-1.047620345140781,22.01000022888184,-1.967741141580842,21.86000061035156,2.578938914822065,22.450000762939453,0.09066057867652066 192,2007-01-10,21.670000076293945,22.520000457763672,21.59000015258789,22.299999237060547,1083400.0,-0.012756295075773472,-1.3544341082651072,-100.0,44.11762113089974,68.2258141231004,0.4705760242749335,-0.04132477464327167,-0.28122966843612573,0.03733084669370612,12.402226584606758,0.9300003051757812,0.7223963893969056,-0.09400014877319407,-1.3063993383758117,1.1183990408294235,-0.7001997435745047,0.5121994460281165,0.18000030517578125,8.602139511226692,-61.273929066366875,0.606199594801309,1,0.3950004577636719,-0.33500003814697266,-0.5325002670288086,0.06999969482421875,2.360000610351566,2,0.10752191580538928,-1.4999904632932155,21.950000762939453,-1.047620345140781,22.01000022888184,-1.967741141580842,21.86000061035156,0.10752191580538928 193,2007-01-11,22.07999992370605,22.200000762939453,21.690000534057614,21.799999237060547,646300.0,0.01892015902024058,-1.0400086975429292,-0.44444612641196407,54.681657839505164,66.30697354326998,0.08521415746750449,-0.3819079237345946,-0.7415876697612624,-0.3738976686590654,13.20968704634231,0.5300006866455078,0.6780194920963822,0.2594997406005817,-0.8972194680178198,1.4162189492189832,-0.3188598637086173,0.8378593449097806,0.44000053405762074,52.68813014266105,-13.927290550833831,0.5783596043092002,1,-0.014999389648433947,-0.7449998855590785,-1.0025005340576136,-0.3400001525878871,2.0100002288818395,3,0.07518115276938309,-1.3544341082651072,21.670000076293945,-1.4999904632932155,21.950000762939453,-1.047620345140781,22.01000022888184,0.07518115276938309 194,2007-01-12,22.290000915527344,22.399999618530273,21.979999542236328,22.200000762939453,338600.0,0.009510914517523394,1.7096992518212246,0.32142832814490774,52.91832230235894,64.38383866375231,-0.10616536338079641,-0.47280903805493324,-0.9683069405682971,-0.578809173859522,13.43085658790435,0.4200000762939453,0.6532558632284164,0.3785006523132317,-0.6041332788810543,1.3611345835075177,-0.11281631328391128,0.8698176179103747,0.22999954223632812,75.2688745416212,12.206661042646964,0.4913169655971435,1,-0.22500038146972656,-0.9550008773803711,-1.2400012016296387,-0.5500011444091797,2.1699981689453125,4,0.06774330459902922,-1.0400086975429292,22.07999992370605,-1.3544341082651072,21.670000076293945,-1.4999904632932155,21.950000762939453,0.06774330459902922 195,2007-01-15,22.1200008392334,22.299999237060547,22.030000686645508,22.26000022888184,455900.0,-0.007626741557265837,1.4545612179431604,-1.55554613656597,51.32078703807001,62.072681294218974,0.05732127598855641,-0.18468882002333942,-0.802838164605614,-0.39635355897687674,13.172220927410871,0.26999855041503906,0.6051937966455974,0.1275005340576172,-0.5988999954719709,0.8539010635872053,-0.2356997307071751,0.49070079882240947,0.3833996200561529,56.98930244386654,-2.858526780564027,0.36320026476479345,1,-0.06500053405761719,-0.7850008010864258,-1.0725011825561523,-0.3800010681152344,2.4499988555908203,0,0.058770306859789345,1.7096992518212246,22.290000915527344,-1.0400086975429292,22.07999992370605,-1.3544341082651072,21.670000076293945,0.058770306859789345 196,2007-01-16,21.8700008392334,22.15999984741211,21.82999992370605,22.1200008392334,605800.0,-0.011301988721292622,1.0000115597581913,1.7857220708446413,50.0,59.51644275928192,0.24007525206156188,0.15351598043651649,-0.5716511970584293,-0.1355446573879675,13.242533273185481,0.32999992370605824,0.5365042646253748,-0.17349948883056499,-0.6685389260633912,0.3215399484022612,-0.42101920744697807,0.0740202297858481,0.6171316215515148,30.10759083488519,-27.803671196332598,0.24751971861641292,1,0.1849994659423828,-0.5350008010864258,-1.0475010871887207,-0.13000106811523438,2.589998245239258,1,0.0791037711865481,1.4545612179431604,22.1200008392334,1.7096992518212246,22.290000915527344,-1.0400086975429292,22.07999992370605,0.0791037711865481 197,2007-01-17,22.01000022888184,22.200000762939453,21.8700008392334,22.049999237060547,413900.0,0.006401435037775238,-1.0625137836694065,0.15999603271482954,50.54546740824439,55.62020836762789,0.03475273632517073,0.05326402108394035,-0.7243890221283422,-0.2630129460136139,13.777444344259587,0.3299999237060547,0.47232797429914797,-0.05700006484984854,-0.4924356825376073,0.3784355528379102,-0.2747178736937279,0.16071774399403083,0.46118959336852683,45.07043766991621,-11.248633024179178,0.2177178088438787,1,0.04500007629394176,-0.6750001907348668,-1.2125005722045934,-0.2700004577636754,2.7800006866455043,2,0.08223532244980492,1.0000115597581913,21.8700008392334,1.4545612179431604,22.1200008392334,1.7096992518212246,22.290000915527344,0.08223532244980492 198,2007-01-18,22.299999237060547,22.43000030517578,21.90999984741211,21.959999084472656,746500.0,0.013175783969241683,-1.3636458215929879,-8.500214582042622,53.42464232268329,53.73857830382729,-0.31152143016407763,-0.22047332859571966,-1.0256311623193923,-0.544894513582836,14.348214802251146,0.5200004577636719,0.37820639036953096,0.21549901962280416,-0.22819231743607915,0.6591903566816875,-0.006346648906635721,0.43734468815224403,0.15556679942596574,78.33316908952783,23.656144507947126,0.22184566852944085,1,-0.24499893188476562,-0.9649991989135742,-1.5024995803833008,-0.5599994659423828,2.4000015258789027,3,0.07757854299429123,-1.0625137836694065,22.01000022888184,1.0000115597581913,21.8700008392334,1.4545612179431604,22.1200008392334,0.07757854299429123 199,2007-01-19,22.979999542236328,23.10000038146973,22.350000381469727,22.46999931335449,1650100.0,0.03049328827086617,-1.0000050862759653,1.5000000000000104,61.142851848985735,52.924299489196535,-0.9118311851606151,-0.8536691688350757,-1.6930857850272432,-1.228388598126223,15.331687030874065,0.8000011444091832,0.2940368604051784,0.8379993438720703,0.25650975083772565,1.419488936906415,0.5472545473548998,1.1287441403892409,-1.2899990081787145,90.55111842678313,37.1703392084775,0.2907447965171717,1,-0.6349992752075195,-1.364999771118164,-2.2049994468688965,-1.239999771118164,2.020000457763672,4,0.04830289958498146,-1.3636458215929879,22.299999237060547,-1.0625137836694065,22.01000022888184,1.0000115597581913,21.8700008392334,0.04830289958498146 200,2007-01-22,22.61000061035156,22.96999931335449,22.559999465942386,22.96999931335449,644100.0,-0.01610091119474244,1.2777851364023702,-0.7058794930194762,52.07758530505446,52.24765946620019,-0.5003934609737506,-0.4707912422872198,-1.298462965244859,-0.8717346649636433,16.110548889234153,0.42000007629394176,0.16619319054953863,0.44450035095214346,-0.17349190284806681,1.0624926047523537,0.13550422405203832,0.7534964778522486,-0.8918000793457033,61.417354763713796,12.129954330179999,0.30899612690010586,1,-0.26500034332275035,-0.9950008392333949,-1.8225007057189906,-0.8700008392333949,1.9200000762939524,0,0.08182213286956341,-1.0000050862759653,22.979999542236328,-1.3636458215929879,22.299999237060547,-1.0625137836694065,22.01000022888184,0.08182213286956341 201,2007-01-23,22.54999923706055,22.70000076293945,22.209999084472656,22.60000038146973,451900.0,-0.0026537537227458996,2.9199835206337346,0.13889256820120482,51.36609943019265,53.0530459438994,-0.3870324757366319,-0.3914819810503296,-1.2140272340296896,-0.8238063108660292,16.484184833329316,0.4900016784667933,0.11663882339271225,0.35949897766113637,-0.2789353737440372,0.9979333290663099,0.04028180195854958,0.6787161533637232,-0.8041627090454178,55.284443162540406,10.383275377809724,0.3192171757025866,1,-0.15499877929687855,-0.7999992370605504,-1.827499389648441,-0.8099994659423864,1.5900001525878906,1,0.08957873729963728,1.2777851364023702,22.61000061035156,-1.0000050862759653,22.979999542236328,-1.3636458215929879,22.299999237060547,0.08957873729963728 202,2007-01-24,22.60000038146973,22.81999969482422,22.5,22.520000457763672,458700.0,0.002217345725094466,-4.333290948104586,-1.5999618539005098,52.02155766077894,52.757479257374264,-0.32546611242852563,-0.40474053509447216,-1.2401210907785085,-0.8810818001806204,17.413713183984385,0.31999969482421875,0.0698676152324218,0.37300014495849965,-0.27172223594383027,1.0177225258608296,0.05063895450733469,0.6953613354096646,-0.8270805763855051,57.98321213393761,17.70751240949717,0.32236119045116585,1,-0.1350002288818395,-0.6199998855590856,-1.8775005340576207,-0.860000610351566,1.1000003814697195,2,0.0823008261773297,2.9199835206337346,22.54999923706055,1.2777851364023702,22.61000061035156,-1.0000050862759653,22.979999542236328,0.0823008261773297 203,2007-01-25,22.90999984741211,23.10000038146973,22.709999084472656,23.0,1099900.0,0.013716790296895542,1.6896556260029578,-1.125002980235031,65.30610996558991,54.13390010884437,-0.5647367343046632,-0.6761614952751529,-1.5285657405153614,-1.1857691638392112,18.271011630741928,0.5,0.08350433518420175,0.6364995956420891,-0.06487531006809633,1.3378745013522746,0.2858121427869946,0.9871870484971836,-1.110538430800176,78.65165649772695,31.906533322997454,0.350687452855093,1,-0.44499969482421875,-0.7599992752075195,-1.9775004386901855,-1.1700000762939453,0.9400005340576207,3,0.08206028287370759,-4.333290948104586,22.60000038146973,2.9199835206337346,22.54999923706055,1.2777851364023702,22.61000061035156,0.08206028287370759 204,2007-01-26,22.729999542236328,22.8700008392334,22.60000038146973,22.81999969482422,486100.0,-0.007856844451097356,1.8420735624798854,1.0,60.404611372314854,55.14321392376046,-0.3528666818984121,-0.4706749985397991,-1.3286578247900707,-0.9949029913217231,19.175615889446025,0.30999946594237926,0.16269635213237166,0.42499933242797994,-0.2997651015029881,1.149763766358948,0.06261711546249771,0.7873815493934622,-0.9045273463272387,58.426932580681566,8.205580512836974,0.3623822169654832,1,-0.2649993896484375,-0.42999935150146484,-1.747499942779541,-0.9899997711181641,0.9500007629394531,4,0.0866696550979913,1.6896556260029578,22.90999984741211,-4.333290948104586,22.60000038146973,2.9199835206337346,22.54999923706055,0.0866696550979913 205,2007-01-29,22.709999084472656,22.920000076293945,22.649999618530273,22.649999618530273,177149.0,-0.0008799145695761457,-8.00009536828051,-0.6666596024244479,61.11108012755807,56.377778382378025,-0.2686222187249392,-0.43269205973324887,-1.2963088054243492,-0.9574961269314137,19.755901812914306,0.2700004577636719,0.1839712351205165,0.3794989585876465,-0.36532046036347765,1.1243183775387706,0.007089249112084417,0.7519086680632086,-0.8590363248523545,56.179693410227,1.4319434655192822,0.37240970947556284,1,-0.22499847412109375,-0.36499881744384766,-1.7274994850158691,-0.9699993133544922,0.9000015258789027,0,0.1008366802221965,1.8420735624798854,22.729999542236328,1.6896556260029578,22.90999984741211,-4.333290948104586,22.60000038146973,0.1008366802221965 206,2007-01-30,22.8799991607666,22.93000030517578,22.60000038146973,22.60000038146973,249700.0,0.007485692784997777,-1.3571525885558928,4.666687859617832,68.27792420626098,58.348051359935425,-0.31322658810316995,-0.6003960759800044,-1.449151272558673,-1.1087648660286114,19.968324219353025,0.32999992370605113,0.20297246514279266,0.5284990310668931,-0.25440380600172574,1.311401868135512,0.13704761253258368,0.9199504496012025,-1.0040556487093113,63.3331531949655,2.634764692931448,0.39145141853431015,1,-0.3749990463256836,-0.534998893737793,-1.8174996376037598,-1.1399993896484375,0.7200012207031286,1,0.07211545395107555,-8.00009536828051,22.709999084472656,1.8420735624798854,22.729999542236328,1.6896556260029578,22.90999984741211,0.07211545395107555 207,2007-01-31,22.809999465942386,22.920000076293945,22.709999084472656,22.709999084472656,390100.0,-0.003059427333557241,-3.200003814682714,0.3571457765667747,62.28954953196139,59.33304104985521,-0.13165836187457458,-0.5291743806342062,-1.3592298140039496,-1.0304696800201576,20.192226196590035,0.21000099182128906,0.24171119192171275,0.44049940109253427,-0.36807170526290633,1.2490705074479749,0.03621384791481219,0.8447849542702563,-0.9095748164968462,41.99981689453125,-18.897540656023345,0.4042855531777207,1,-0.15499973297119496,-0.46499919891357777,-1.7175002098083532,-1.0699996948242223,1.1499996185302699,2,0.058307757774912705,-1.3571525885558928,22.8799991607666,-8.00009536828051,22.709999084472656,1.8420735624798854,22.729999542236328,0.058307757774912705 208,2007-02-01,23.489999771118164,23.649999618530273,22.88999938964844,22.899999618530273,2027600.0,0.02981150026728785,-1.4918015358831502,5.8999790192448645,67.44184112342825,60.0329287470155,-0.698567155381749,-1.1881845062237524,-2.001002210556038,-1.6888751629046155,20.924647848372537,0.8400001525878871,0.3274878884938701,1.0684997558593743,0.11699693409627798,2.0200025776224706,0.5927483449778244,1.5442511667409242,-1.5655836070321385,84.7619082219501,24.621535361199562,0.4757514108815485,2,-0.5600004196166992,-0.869999885559082,-2.397500514984131,-1.75,0.7900009155273473,3,0.00894001676745404,-3.200003814682714,22.809999465942386,-1.3571525885558928,22.8799991607666,-8.00009536828051,22.709999084472656,0.00894001676745404 209,2007-02-02,23.70000076293945,23.75,23.290000915527344,23.290000915527344,1542800.0,0.00894001676745404,-1.2438988081392643,0.6949148158924067,72.70113887300961,62.32443469901051,-0.8892047991453929,-1.32099762995529,-2.1695468872172192,-1.870891144434271,22.526785965899347,0.45999908447265625,0.41655097640990846,1.1865007400512653,0.11530354987054992,2.2576979302319806,0.6509021449609094,1.7220993351416212,-1.7065612606756524,95.65223881339624,33.66278349520566,0.5355985950903569,2,-0.7200012207031214,-1.0300006866455043,-2.6075015068054164,-1.9600009918212855,0.5499992370605504,4,0.006329097624538482,-1.4918015358831502,23.489999771118164,-3.200003814682714,22.809999465942386,-1.3571525885558928,22.8799991607666,0.006329097624538482 210,2007-02-05,24.07999992370605,24.13999938964844,23.5,23.5,1705700.0,0.016033719347419595,-1.2068947373613594,1.4146344867369476,80.60940042690798,65.57369036531222,-1.1608295967540414,-1.6210798170216165,-2.496694147736658,-2.2170584223622747,24.378524203114623,0.639999389648441,0.4927314460174266,1.462999916076658,0.21175916713883325,2.714240665014483,0.8373795416077456,2.0886202905455704,-1.981166791578083,96.10392827373644,28.83899034859249,0.6256203744689119,2,-0.7600002288818324,-1.215000152587887,-2.9200005531311,-2.340000152587887,-0.1100006103515625,0,-0.016611279891927344,-1.2438988081392643,23.70000076293945,-1.4918015358831502,23.489999771118164,-3.200003814682714,22.809999465942386,-0.016611279891927344 211,2007-02-06,23.940000534057614,24.270000457763672,23.809999465942386,24.04999923706055,1140900.0,-0.005813928159966952,-1.4864862078386982,-0.18965296115915536,76.73130164634281,68.31921747481933,-0.8972820906079626,-1.395920091063413,-2.3040575846991267,-2.0464121880407014,26.430077548340957,0.4600009918212855,0.48438355889049234,1.2235005378723116,-0.11767362579502105,2.5646747015396443,0.5529134560386453,1.894087619705978,-1.6778741013280083,78.8461773588133,8.411348434303349,0.6705870818336661,2,-0.5050001144409144,-1.0100002288818324,-2.610000610351559,-2.2000007629394496,-0.5600013732910121,1,-0.013784457658494564,-1.2068947373613594,24.07999992370605,-1.2438988081392643,23.70000076293945,-1.4918015358831502,23.489999771118164,-0.013784457658494564 212,2007-02-07,24.0,24.10000038146973,23.75,23.95000076293945,868000.0,0.002506243300079758,1.8000030517577614,-0.4545438782056869,75.14793233316077,69.4127532934383,-0.8245136500830341,-1.3411743949504356,-2.2999660619929863,-2.0837270269959802,27.698535590263685,0.3500003814697301,0.5488097730166182,1.1670000076293938,-0.196032126784079,2.5300321420428666,0.4854839404226574,1.8485160748361302,-1.5370861647669898,80.43476458083968,10.544664291162675,0.6815160672067356,2,-0.5649995803833008,-1.0699996948242188,-2.479999542236328,-2.260000228881836,0.020000457763671875,2,-0.016666650772094616,-1.4864862078386982,23.940000534057614,-1.2068947373613594,24.07999992370605,-1.2438988081392643,23.70000076293945,-0.016666650772094616 213,2007-02-08,23.739999771118164,24.29999923706055,23.5,23.96999931335449,1710400.0,-0.010833342870076534,-1.2535218834957815,-4.6000610360871885,62.83783740244984,69.68311174123109,-0.48544634569914535,-1.00179733086512,-1.9630675634005357,-1.8032817813565316,28.762950071446447,0.7999992370605504,0.6224892627733638,0.8239997863769517,-0.5481041200710308,2.1961036928249342,0.13794783315296044,1.510051739600943,-1.0963772736320863,44.55441618038623,-21.783573448665123,0.6860519532239916,2,-0.2899999618530238,-0.7950000762939453,-2.1449995040893555,-2.0,0.22999954223632457,3,0.009267030980435909,1.8000030517577614,24.0,-1.4864862078386982,23.940000534057614,-1.2068947373613594,24.07999992370605,0.009267030980435909 214,2007-02-09,23.79999923706055,24.0,23.76000022888184,24.0,1124000.0,0.002527357477710712,1.3999885559518233,0.869570265204914,72.45279134913554,70.94330187696191,-0.42209222960224935,-0.9938251560349549,-1.942274213397571,-1.8408427289043168,29.51716598501559,0.26000022888183594,0.6992298313033523,0.8084993362426793,-0.5845853488938673,2.201584021379226,0.11195699367440781,1.5050416788109509,-0.9576115308255346,37.49994039529866,-28.24349455790253,0.6965423425682725,2,-0.34999942779541016,-0.8549995422363317,-2.1574988365173375,-2.0599994659423864,0.7000007629394496,4,0.020168128780337025,-1.2535218834957815,23.739999771118164,1.8000030517577614,24.0,-1.4864862078386982,23.940000534057614,0.020168128780337025 215,2007-02-12,23.420000076293945,23.940000534057614,23.3799991607666,23.85000038146973,444700.0,-0.015966351804536316,-1.196074618157869,2.149993324305307,64.64648216114847,70.53980831639386,0.07734567763363032,-0.5390785225557408,-1.5100223995718487,-1.4375128648666404,29.924403942844357,0.5600013732910121,0.6935976184534383,0.3635002136230483,-0.9787567505621126,1.7057571778082092,-0.3076282684695322,1.0346286957156288,-0.4026989863598658,4.3479252402325965,-60.12766521831621,0.6711284820925797,2,0.08499908447265625,-0.47500038146972656,-1.7624998092651367,-1.6800003051757812,1.010000228881836,0,0.03543979167387756,1.3999885559518233,23.79999923706055,-1.2535218834957815,23.739999771118164,1.8000030517577614,24.0,0.03543979167387756 216,2007-02-13,23.60000038146973,23.70000076293945,23.520000457763672,23.60000038146973,485700.0,0.007685751690410303,-1.2500059604700176,-0.0,66.12904019708458,70.96641839029643,0.011418926832512,-0.614322888234291,-1.6381472869005407,-1.5994454444101294,30.92982541264384,0.28000068664550426,0.7307850815204588,0.457000541687016,-0.7823391220942071,1.696340205468239,-0.16266929020359555,1.0766703735776275,-0.4287755138804741,23.91317418030692,-39.67414222909649,0.6196698318906111,2,-0.005001068115234375,-0.6550006866455114,-1.8674998283386266,-1.860000610351566,0.75,1,0.01567792058915707,-1.196074618157869,23.420000076293945,1.3999885559518233,23.79999923706055,-1.2535218834957815,23.739999771118164,0.01567792058915707 217,2007-02-14,23.81999969482422,23.85000038146973,23.5,23.5,317500.0,0.00932200465247579,-1.1875044703526436,100.0,65.11628496438135,70.70802326151343,-0.05615003459859835,-0.7291529662831167,-1.8000661811974012,-1.794485486736523,31.99746324715726,0.3500003814697301,0.7795598681056575,0.586499881744384,-0.5657664519275585,1.7387662154163266,0.010366714908411012,1.162633048580357,-0.513321902898408,47.82614104012669,-13.283275562394472,0.5761331668359716,2,-0.024999618530273438,-0.875,-2.062499523162842,-2.0799999237060547,1.1499996185302699,2,-0.018471895033366548,-1.2500059604700176,23.60000038146973,-1.196074618157869,23.420000076293945,1.3999885559518233,23.79999923706055,-0.018471895033366548 218,2007-02-15,24.03000068664551,24.26000022888184,23.75,23.79999923706055,1716200.0,0.008816162657924842,-2.090911192671111,0.7187552154113916,71.38160474578615,70.5614083584886,-0.20282577423535386,-0.8462909937775969,-1.9431909692086755,-1.9780526705579042,32.88554384135462,0.5100002288818395,0.800257915275985,0.71000080108643,-0.4063847348496523,1.8263863370225124,0.15180803311838886,1.2681935690544712,-0.6041243213035301,73.86372010559774,11.902136995430894,0.5581927679680415,2,-0.19000148773193715,-1.0350008010864293,-2.3300004005432164,-2.2900009155273473,0.9399986267089773,3,-0.0004161559965080164,-1.1875044703526436,23.81999969482422,-1.2500059604700176,23.60000038146973,-1.196074618157869,23.420000076293945,-0.0004161559965080164 219,2007-02-16,24.09000015258789,24.149999618530273,23.88999938964844,24.0,553400.0,0.002496856605406661,1.4762034514077773,0.39130254505046147,72.40262917031521,69.64954488553386,-0.22538799883366067,-0.8631208595825868,-1.9319815452153364,-2.0141944847647935,32.72752900564392,0.2600002288818324,0.8656548919915643,0.7145002365112312,-0.4404159616826533,1.8694164347051156,0.13704213741429072,1.2919583356081716,-0.5900001525878906,80.68183295981102,17.245777624121317,0.5774580990969422,2,-0.2500009536743164,-1.0250005722045898,-2.3899998664855957,-2.440000534057617,0.6599998474121094,4,-0.0049813548556789655,-2.090911192671111,24.03000068664551,-1.1875044703526436,23.81999969482422,-1.2500059604700176,23.60000038146973,-0.0049813548556789655 220,2007-02-19,24.459999084472656,24.46999931335449,24.0,24.01000022888184,830700.0,0.015359025717773589,1.000000000000015,4.999978807273305,74.08538766025669,69.3555544426354,-0.5987839754320419,-1.1461815571645069,-2.2269382522456453,-2.3657659612570896,32.71908248651977,0.46999931335448863,0.8667871282865676,0.9919992446899428,-0.20049692628604276,2.1844954156659284,0.39575115920195003,1.5882473301779356,-0.8639991760253913,98.9690478390908,34.05268250262961,0.5962480854879936,2,-0.5349998474121094,-1.3099994659423864,-2.7599987983703613,-2.809999465942383,0.24000167846679332,0,0.0016353604670711341,1.4762034514077773,24.09000015258789,-2.090911192671111,24.03000068664551,-1.1875044703526436,23.81999969482422,0.0016353604670711341 221,2007-02-20,24.56999969482422,24.739999771118164,24.3799991607666,24.45000076293945,1203500.0,0.004497163306166785,-1.7692127116405998,0.266664971241358,76.50604520763966,69.50645587313305,-0.681710372613221,-1.1563775438104074,-2.2684202395584556,-2.461142846159518,33.83393627665919,0.3600006103515625,0.8340893950200474,1.000999832153319,-0.20620505526299837,2.208204719569636,0.39739738844516026,1.6046022758614775,-0.8516398696899437,86.29031389734463,17.71196953252928,0.6036024437081592,2,-0.5100002288818359,-1.2849998474121094,-2.874999523162842,-2.9200000762939453,-0.2099990844726598,1,-0.005697980927445001,1.000000000000015,24.459999084472656,1.4762034514077773,24.09000015258789,-2.090911192671111,24.03000068664551,-0.005697980927445001 222,2007-02-21,24.459999084472656,24.79999923706055,24.15999984741211,24.540000915527344,1437400.0,-0.0044770293739455624,1.1333367241839571,-0.6666878596178714,67.63636338415202,70.0396254266555,-0.5583090552482446,-0.9485167144052475,-2.091378388753242,-2.3341356039498713,34.576649460708474,0.639999389648441,0.7301298699567162,0.7979992866516099,-0.3811460015602677,1.9771445748634875,0.20842664254567111,1.3875719307575487,-0.5781768679809574,67.61900955854814,1.0428422274494125,0.589572644105939,2,-0.36999988555908203,-1.1249990463256836,-2.7649989128112793,-3.2599992752075195,0.46000099182128906,2,-0.004497085327887618,-1.7692127116405998,24.56999969482422,1.000000000000015,24.459999084472656,1.4762034514077773,24.09000015258789,-0.004497085327887618 223,2007-02-22,24.790000915527344,25.0,24.5,24.5,1473100.0,0.013491489918500132,-2.4482649759280206,-3.6249284760633227,68.98955676391267,69.65482158385296,-0.8087540461647151,-1.19154305192,-2.3475102126373564,-2.6594096316713767,35.01401629526716,0.5400009155273438,0.6595540024010766,1.0340010643005364,-0.19155870436452105,2.259560832965594,0.4212211799680077,1.6467809486330651,-0.7429068353332511,81.08117396384625,17.43181587434387,0.6127798843325283,2,-0.600001335144043,-1.335000991821289,-3.095000743865967,-3.6200008392333984,-0.04000091552734375,3,0.007260927437658937,1.1333367241839571,24.459999084472656,-1.7692127116405998,24.56999969482422,1.000000000000015,24.459999084472656,0.007260927437658937 224,2007-02-23,24.70000076293945,24.899999618530273,24.61000061035156,24.70000076293945,430000.0,-0.003630502188950002,-2.222205738990418,0.0,62.015520495496595,69.36249250989165,-0.6455493935477392,-0.9975320623759565,-2.1676885741305796,-2.562761958436436,35.786195630320414,0.2899990081787145,0.5956563995731372,0.8455008506774853,-0.34912751196979386,2.0401292133247644,0.2481866693538457,1.4428150320011248,-0.5400009155273402,70.00007629394496,10.024076361848515,0.5973141813236396,2,-0.4500007629394496,-1.0950012207031214,-3.0050005912780726,-3.5300006866455043,-0.4099998474121058,4,0.010931115063775643,-2.4482649759280206,24.790000915527344,1.1333367241839571,24.459999084472656,-1.7692127116405998,24.56999969482422,0.010931115063775643 225,2007-02-26,25.0,25.0,24.60000038146973,24.649999618530273,695100.0,0.012145717724457716,1.2857096146614801,100.0,69.34305756364726,69.71960555062084,-0.7798675239592718,-1.1775471554269785,-2.3734955432338722,-2.8479148535811234,36.56656063919388,0.3999996185302699,0.6187628292025664,1.0310000419616685,-0.1405022315080906,2.2025023154314276,0.4452489052267907,1.6167511786965463,-0.6720001220703118,100.0,40.65899798128994,0.5857511367348789,2,-0.75,-1.3950004577636719,-3.0199999809265137,-3.5500001907348633,-0.36000061035155895,0,-0.010000000000000009,-2.222205738990418,24.70000076293945,-2.4482649759280206,24.790000915527344,1.1333367241839571,24.459999084472656,-0.010000000000000009 226,2007-02-27,24.53000068664551,24.96999931335449,24.06999969482422,24.96999931335449,2560100.0,-0.018799972534179532,3.090920125191869,-1.2571375632830135,58.41271033062533,68.97476392464796,-0.183356342382055,-0.6088097863756055,-1.8241066391698126,-2.3686852651786694,36.99709960097953,0.9300003051757812,0.6033707153973857,0.4785006523132367,-0.5986942739756529,1.5556955786021263,-0.0600968108312081,1.0170981154576815,0.46999931335448863,49.46245600794151,-6.91247574357822,0.5385974631444449,2,-0.15500068664551137,-0.9250011444091832,-2.550000667572025,-3.0800008773803746,0.26999855041503906,1,0.006930292357736789,1.2857096146614801,25.0,-2.222205738990418,24.70000076293945,-2.4482649759280206,24.790000915527344,0.006930292357736789 227,2007-02-28,24.13999938964844,24.239999771118164,23.38999938964844,23.5,1705900.0,-0.015898951735838773,1.0238100644411159,-1.454548607197694,56.0975538840414,67.27653605112076,0.28699060899976914,-0.12022327382563347,-1.3798549420024742,-1.9646022701092356,36.91296313823895,1.1400012969970703,0.6313433538171154,0.021999359130862928,-0.8829252732101267,0.9269239914718526,-0.43046295703963366,0.4744616753013595,0.860000610351559,46.58383327172965,-10.820088204239418,0.45246231617049526,2,0.0550003051757777,-0.38999938964844105,-2.067499160766605,-2.6899995803833043,0.5600013732910085,2,0.009113555354829828,3.090920125191869,24.53000068664551,1.2857096146614801,25.0,-2.222205738990418,24.70000076293945,0.009113555354829828 228,2007-03-01,23.70000076293945,24.43000030517578,23.190000534057614,24.0,1370400.0,-0.018226952685743147,1.1379309210850903,-0.4687492549412327,48.63390056980731,64.63556620661987,0.7546114560302861,0.3544896354618494,-0.902817754608872,-1.5086264182329536,35.60909371923375,1.2399997711181676,0.6321129982377265,-0.4284993171691944,-1.3072370296199125,0.45023839528152365,-0.8678681733945552,0.010869539056166388,1.269998550415039,28.17681653935193,-30.4334787189779,0.4393688562253596,3,0.394999504089359,0.09999942779541371,-1.477500438690182,-2.250000953674313,0.9099998474121094,3,0.05147676261944478,1.0238100644411159,24.13999938964844,3.090920125191869,24.53000068664551,1.2857096146614801,25.0,0.05147676261944478 229,2007-03-02,23.85000038146973,24.020000457763672,23.6200008392334,23.6200008392334,855200.0,0.006329097624538482,-2.4782644751463687,-0.7666670905229991,56.2682254652707,62.6558815182881,0.6336195587746651,0.2279931247496414,-1.0094035713090683,-1.6451271593963632,34.105502383856305,0.39999961853027344,0.6284723711150235,-0.2859996795654247,-1.151803871315181,0.5798045121843316,-0.7189017754403011,0.14690241630945167,1.0131990051269462,36.46409072659499,-27.811655012712933,0.4329020958748773,3,0.24499988555907848,-0.050000190734866834,-1.5425000190734899,-2.4000005722045934,0.8400001525878835,4,0.03773583245849865,1.1379309210850903,23.70000076293945,1.0238100644411159,24.13999938964844,3.090920125191869,24.53000068664551,0.03773583245849865 230,2007-03-05,23.68000030517578,23.79999923706055,23.149999618530273,23.75,448300.0,-0.007127885684481194,6.647136702270614,-0.3043471049707216,51.16958950177484,59.84071977319202,0.7614118285813198,0.3862952935103259,-0.8070637487004149,-1.4683875325892757,32.35408179343055,0.7000007629394567,0.581505390159915,-0.4359997749328599,-1.3254088093473548,0.453409259481635,-0.8807042921401091,0.008704742274389332,1.0828071502685503,29.120921731621387,-38.59730152333449,0.44470451720724763,3,0.39499950408935547,0.11999988555908203,-1.2975001335144043,-2.2300004959106445,1.0499992370605469,0,0.025760160578132796,-2.4782644751463687,23.85000038146973,1.1379309210850903,23.70000076293945,1.0238100644411159,24.13999938964844,0.025760160578132796 231,2007-03-06,23.61000061035156,24.149999618530273,23.32999992370605,23.56999969482422,614400.0,-0.002956068155494207,-2.153842203719297,-0.5714441416893226,46.78900527408068,57.524346649850756,0.7609354361028124,0.4535588041051284,-0.7019695168007445,-1.4012478558553205,30.120577302174063,0.8199996948242223,0.5217958802081526,-0.4894994735717795,-1.404531215393149,0.4255322682495901,-0.9470153444824625,-0.031983602661096455,1.0237822181396474,35.93755820762941,-32.88011094428482,0.4575158709106848,3,0.46499919891357777,0.18999958038330433,-1.1950001716613734,-2.1600008010864222,1.139999389648441,1,0.04362552954976584,6.647136702270614,23.68000030517578,-2.4782644751463687,23.85000038146973,1.1379309210850903,23.70000076293945,0.04362552954976584 232,2007-03-07,23.60000038146973,23.8700008392334,23.270000457763672,23.51000022888184,684500.0,-0.0004235590268237832,-1.1052656235359992,2.2499523173757483,42.99673700455531,54.63625556547771,0.7108716358307419,0.45540438448347587,-0.6504646068994226,-1.39403515623356,27.99767250086058,0.6000003814697266,0.41737075266826906,-0.47949972152709464,-1.4207971880036787,0.46179774494948944,-0.9501484547653867,-0.008850988288802597,0.9150797902246026,35.15629074534106,-31.658937241923276,0.4706487332382923,3,0.4749994277954066,0.254999160766598,-1.1750001907348668,-2.1500005722045934,1.1999988555908203,2,0.05084740831330814,-2.153842203719297,23.61000061035156,6.647136702270614,23.68000030517578,-2.4782644751463687,23.85000038146973,0.05084740831330814 233,2007-03-08,23.959999084472656,23.959999084472656,23.60000038146973,23.60000038146973,592900.0,0.015254182084064372,-1.0000000000000198,3.9999788072733042,48.07120015847413,53.08688663914187,0.24669869193706262,0.11882475853686714,-0.9674658053973246,-1.754915988290243,26.47817068712324,0.35999870300292613,0.29518986379998324,-0.13050098419189382,-1.0601635607914446,0.7991615924076569,-0.5953322724916674,0.3343303041078798,0.44587464296855117,80.99994659423828,15.280337519947523,0.4648312882997747,3,0.11500072479248047,-0.0149993896484375,-1.4599990844726562,-2.5099992752075195,0.8000011444091832,3,0.0308848792463583,-1.1052656235359992,23.60000038146973,-2.153842203719297,23.61000061035156,6.647136702270614,23.68000030517578,0.0308848792463583 234,2007-03-09,24.28000068664551,24.45000076293945,23.93000030517578,24.0,651700.0,0.013355660033402605,-1.4761922062115806,0.7777824872975597,47.28918206380775,50.6364560280486,-0.1554974564527818,-0.17220138631538973,-1.2437335186779812,-2.0632498904973993,25.080222543850855,0.5200004577636683,0.23220123852598817,0.16550054550171112,-0.757343352632688,1.0883444436361103,-0.2959214035654867,0.6269224945689089,-1.130001068115238,86.92308256611577,24.35967174676258,0.4614219490671993,3,-0.22000122070312855,-0.20500087738037465,-1.505001068115238,-2.555001258850101,0.5399990081787074,4,0.013591429751793838,-1.0000000000000198,23.959999084472656,-1.1052656235359992,23.60000038146973,-2.153842203719297,23.61000061035156,0.013591429751793838 235,2007-03-12,24.25,24.459999084472656,24.209999084472656,24.29999923706055,398800.0,-0.0012356130888420136,-2.8461222453710495,-0.17856826588375782,45.06173566280923,49.15301439829125,-0.27163796743948154,-0.08098298687946937,-1.1726696600983786,-2.028822732728017,24.72369856569606,0.25,0.1304880184892312,0.09399986267089844,-0.7701247585248687,0.9581244838666656,-0.33806244792698337,0.5260621732687802,-1.074000358581543,82.35299774644095,21.849412825501403,0.43206231059788347,3,-0.44500064849853516,-0.17500019073486328,-1.4250001907348633,-2.4750003814697266,0.5599994659423864,0,0.018144351919901602,-1.4761922062115806,24.28000068664551,-1.0000000000000198,23.959999084472656,-1.1052656235359992,23.60000038146973,0.018144351919901602 236,2007-03-13,23.96999931335449,24.239999771118164,23.8799991607666,23.8799991607666,480900.0,-0.011546420067856111,-7.0,-1.8000305180435945,42.815256320116696,47.67720355785517,-0.08876146654708705,0.24048831224342493,-0.8623946056851288,-1.7582735387082096,24.115015489006918,0.37000083923339844,0.05015598928177667,-0.20450077056885263,-1.0336404111561954,0.6246388700184902,-0.619070590862524,0.21006904972481877,-0.7426396942138638,58.823501126779234,-0.7478081790694304,0.414569820293671,3,-0.1649999618530238,0.10500049591064808,-0.8774995803832972,-1.9999999999999964,1.1800003051757848,1,0.03170630999803237,-2.8461222453710495,24.25,-1.4761922062115806,24.28000068664551,-1.0000000000000198,23.959999084472656,0.03170630999803237 237,2007-03-14,23.3799991607666,23.71999931335449,23.170000076293945,23.25,635800.0,-0.024614108030415305,-2.793111159343056,1.4444326707074702,30.79016722821723,45.694566519900725,0.4269989096412239,0.8388424641328847,-0.24802942166875397,-1.1788565575982517,23.56821607744875,0.7999992370605433,-0.10506579468643551,-0.772500896453856,-1.6623708750811481,0.11736908217343611,-1.2174358857675038,-0.32756590714020817,1.0799999237060547,16.279011312508224,-38.89548024314331,0.4449349893136461,3,0.4250001907348633,0.6950006484985352,-0.19749879837036133,-1.3449993133544922,1.7200012207031286,2,0.058597129529943004,-7.0,23.96999931335449,-2.8461222453710495,24.25,-1.4761922062115806,24.28000068664551,0.058597129529943004 238,2007-03-15,24.020000457763672,24.149999618530273,23.5,23.5,445700.0,0.02737388023824394,-1.4999963320250889,4.000029344014554,41.94312667683928,44.10288887674168,-0.18197329779949456,0.20875662222741198,-0.8557264620830551,-1.8219947801614254,22.07884815395748,0.7700004577636719,-0.18780674135566144,-0.13199958801269673,-1.0221705706933122,0.7581713946679187,-0.5770850793530045,0.313085903327611,0.4141986465454117,65.8915531004789,12.072219321531506,0.4450854913403078,3,-0.21500110626220703,0.054999351501464844,-0.8375000953674316,-1.9850006103515625,0.9899997711181676,3,0.03247288777818369,-2.793111159343056,23.3799991607666,-7.0,23.96999931335449,-2.8461222453710495,24.25,0.03247288777818369 239,2007-03-16,23.96999931335449,24.0,23.729999542236328,23.76000022888184,697000.0,-0.002081646272118265,1.0,0.4038440377067684,37.027709381793734,42.53156886341044,-0.1264587156220358,0.2627794923084501,-0.7543156565991502,-1.7821593659033361,20.50899293720436,0.29000091552734375,-0.24010044467579306,-0.17600069046021005,-1.0695425567319816,0.7175411758115615,-0.6227716235960976,0.2707702426756775,0.43891581039429184,62.01549241421702,13.457819325767545,0.44677093313588656,3,-0.15499973297118785,0.10500049591064808,-0.7724995613098109,-1.9200000762939418,1.1800003051757848,4,0.03295790313549207,-1.4999963320250889,24.020000457763672,-2.793111159343056,23.3799991607666,-7.0,23.96999931335449,0.03295790313549207 240,2007-03-19,24.5,24.5,23.96999931335449,23.96999931335449,408300.0,0.02211100132782362,1.0000000000000133,2.5238237965486947,49.62778345985079,42.84698866182935,-0.5899496787211049,-0.27834148509058565,-1.2305237479083289,-2.3116828349854472,18.469718421105902,0.5300006866455114,-0.21586802300476648,0.35199995040893484,-0.5446748000106467,1.2486747008285164,-0.09633742480085772,0.8003373256187274,-1.3299999237060547,100.0,49.42701863674002,0.4483373752097916,3,-0.6649999618530273,-0.4250001907348633,-1.3025002479553223,-2.450000762939453,0.6200008392333984,0,0.013061212033641523,1.0,23.96999931335449,-1.4999963320250889,24.020000457763672,-2.793111159343056,23.3799991607666,0.013061212033641523 241,2007-03-20,24.43000030517578,24.53000068664551,24.21999931335449,24.5,378164.0,-0.002857130400988561,3.7692127116404484,-0.13207472478434304,53.90836507960982,44.05939178127985,-0.43739780062902867,-0.23122288404280766,-1.1045015154818678,-2.247994975999376,15.993505504510125,0.31000137329102273,-0.23517188553546475,0.28900022506713796,-0.5959121512442351,1.173912601378511,-0.15345596308855036,0.7314564132228263,-1.2334002304077138,92.6470340742068,39.85226111100518,0.4424561881556867,3,-0.5799999237060547,-0.35500049591064453,-1.205000877380371,-2.3800010681152344,0.6199989318847692,1,0.015554611380258487,1.0000000000000133,24.5,1.0,23.96999931335449,-1.4999963320250889,24.020000457763672,0.015554611380258487 242,2007-03-21,24.35000038146973,24.5,24.149999618530273,24.20000076293945,315300.0,-0.003274659136582203,-1.7999816895928222,-2.142861035422445,59.70147469179283,45.35164450720415,-0.2680060084749414,-0.16852677559191775,-0.9592269568674006,-2.167491288995212,14.007023568038147,0.35000038146972656,-0.21992911983159047,0.21450023651123473,-0.6634037104896393,1.0924041835121088,-0.2244517369892023,0.6534522100116718,-1.1000642822265654,82.52425386608205,25.516017163841205,0.43895197350043647,3,-0.5000000000000036,-0.2750005722045934,-1.0800008773803746,-2.1500005722045934,0.75,2,0.03285417759867215,3.7692127116404484,24.43000030517578,1.0000000000000133,24.5,1.0,23.96999931335449,0.03285417759867215 243,2007-03-22,24.96999931335449,25.170000076293945,24.5,24.5,763000.0,0.02546196805633638,-1.8510683197045634,3.1333367241837986,64.65965841514443,47.28169743513045,-0.8154199292836815,-0.8161960556808197,-1.5186185332486346,-2.7875275420569707,11.999547515742696,0.8199996948242152,-0.16118164832732518,0.8254992485046344,-0.08378566405329124,1.73478416106256,0.37085679222567336,1.2801417047835955,-1.6688606306152316,86.11106328024081,25.40927199740524,0.4546424562789624,3,-0.7999992370605433,-0.8099994659423793,-1.5999994277954066,-2.7550001144409144,0.23000144958496094,3,0.005206290416104098,-1.7999816895928222,24.35000038146973,3.7692127116404484,24.43000030517578,1.0000000000000133,24.5,0.005206290416104098 244,2007-03-23,24.96999931335449,25.03000068664551,24.81999969482422,25.0,417000.0,0.0,3.6665818975562408,-0.06383134143620307,67.67120266840432,49.79386043575212,-0.7903660612091024,-0.8378903842938819,-1.4635315807715834,-2.7715980934035365,9.883584963107916,0.21000099182129262,-0.07994852585080992,0.8119993209838832,-0.1390686129246923,1.7630672548924586,0.33646535402959543,1.287533287938171,-1.5567289470019503,83.3332803514603,17.866857724861163,0.47553396695428846,3,-0.7999992370605433,-0.8099994659423793,-1.5524997711181605,-2.7550001144409144,0.44000053405762074,4,0.0016019590159122021,-1.8510683197045634,24.96999931335449,-1.7999816895928222,24.35000038146973,3.7692127116404484,24.43000030517578,0.0016019590159122021 245,2007-03-26,24.75,25.059999465942386,24.559999465942386,24.899999618530273,566300.0,-0.008810545430685268,1.127662682872358,4.9998728463342035,64.99997992266219,52.25882972492385,-0.549800427494251,-0.6720364136546202,-1.1843855035091195,-2.529601668654344,7.336192276315168,0.5,-0.042894729091358386,0.6045000076293938,-0.30566406283189806,1.5146640780906857,0.14941797239874788,1.0595820428600398,-1.2313258510509755,58.82354041146354,-9.949376985786529,0.45508203523064616,3,-0.5799999237060547,-0.5900001525878906,-1.2975006103515625,-2.535000801086426,0.7800006866455114,0,0.01616160074869799,3.6665818975562408,24.96999931335449,-1.8510683197045634,24.96999931335449,-1.7999816895928222,24.35000038146973,0.01616160074869799 246,2007-03-27,24.70000076293945,25.10000038146973,24.61000061035156,24.649999618530273,503800.0,-0.0020201711943657052,-6.538506683099012,-0.3333418104599028,64.32291395031052,55.9846904718231,-0.4306479843979574,-0.6415402880323775,-1.0665415396249536,-2.463261252447804,6.223583201497733,0.48999977111817117,-0.024942865627160415,0.5460007667541475,-0.3822776438840023,1.4742791773922974,0.08186156143507262,1.0101399720732225,-1.0822470583497292,53.92165662504126,-18.31439051105992,0.46413920531907515,3,-0.3650007247924769,-0.5400009155273402,-1.1625013351440394,-2.4000015258789027,0.75,1,0.017004051146594534,1.127662682872358,24.75,3.6665818975562408,24.96999931335449,-1.8510683197045634,24.96999931335449,0.017004051146594534 247,2007-03-28,24.36000061035156,24.70000076293945,24.25,24.38999938964844,725500.0,-0.013765187938699852,-2.6000061035155966,-0.5999618539006234,55.2356172563963,57.461633869551655,0.07038634060852544,-0.2995723452379373,-0.6657619696723387,-2.1063360399190465,6.351133953471626,0.4500007629394496,-0.002936840448548139,0.19500055313109854,-0.7377823849596972,1.1277834912218943,-0.2713909159142993,0.6613920221764964,-0.6491121234595845,11.956587090152928,-56.72659745277685,0.46639146904539747,3,0.08999919891357777,-0.20000076293944957,-0.6875009536743129,-1.9250011444091761,0.9300003051757848,2,0.028325066068175087,-6.538506683099012,24.70000076293945,1.127662682872358,24.75,3.6665818975562408,24.96999931335449,0.028325066068175087 248,2007-03-29,24.920000076293945,25.10000038146973,24.420000076293945,24.65999984741211,545600.0,0.022988483247591507,1.1935464023454068,-8.667026958288893,57.8817632163712,59.778750962282494,-0.38948054975957547,-0.8047459386534825,-1.1665706007521166,-2.6467805950480283,6.955343508372286,0.7399997711181712,0.06790045954722501,0.6940000534057624,-0.2697950563401328,1.6577951631516576,0.21210249853281482,1.17589760827871,-1.1215648940378529,78.82350301248718,11.933347741634108,0.4818975548729477,3,-0.35000038146972656,-0.7600002288818359,-1.2075004577636719,-2.455000877380371,0.6900005340576136,3,0.007223126188792284,-2.6000061035155966,24.36000061035156,-6.538506683099012,24.70000076293945,1.127662682872358,24.75,0.007223126188792284 249,2007-03-30,24.75,24.899999618530273,24.70000076293945,24.75,228500.0,-0.006821832896207081,-3.0000381475545286,0.0,55.95237987111774,60.4814838968677,-0.10862484254159455,-0.5943348799201367,-0.9600565147289117,-2.450032050413018,7.592205298405616,0.21999931335449574,0.2465800854540845,0.4789999961853013,-0.4948669670036452,1.4528669593742478,-0.007933485409171936,0.9659334777797746,-0.8692709241016381,58.82350301248728,-5.858279689420314,0.4869334815944741,3,-0.09000015258789062,-0.5900001525878906,-0.9275002479553223,-2.185000419616699,0.7800006866455114,4,0.018181849007654627,1.1935464023454068,24.920000076293945,-2.6000061035155966,24.36000061035156,-6.538506683099012,24.70000076293945,0.018181849007654627 250,2007-04-02,24.290000915527344,24.899999618530273,24.190000534057614,24.520000457763672,856400.0,-0.01858582159485478,-2.3023189794360968,-100.0,53.65298702610764,60.45310855758969,0.3558775544624275,-0.0909562889388269,-0.45620781392405263,-1.9577042397400533,7.075069420764696,0.7099990844726598,0.33176071974905597,-0.01149911880493093,-0.9447960984568091,0.9217978608469473,-0.47814760863087,0.45514937102100816,-0.33191557960524776,10.989054751395184,-52.1851586461172,0.4666484898259384,4,0.3699989318847656,-0.13000106811523438,-0.3625011444091797,-1.725001335144043,1.2899990081787074,0,0.04610946437506347,-3.0000381475545286,24.75,1.1935464023454068,24.920000076293945,-2.6000061035155966,24.36000061035156,0.04610946437506347 251,2007-04-03,24.63999938964844,24.84000015258789,24.3700008392334,24.59000015258789,538200.0,0.014409158539691935,1.0888822955961515,-0.2173884198829206,65.21740332293508,61.0659895166055,0.04335984554835193,-0.379279192923331,-0.7554512552279462,-2.2730105559946807,7.22959018483221,0.5499992370605469,0.45866625317714593,0.2869994163513212,-0.5980603121113965,1.172059144814039,-0.1555304478800359,0.7295292805826783,-0.6091991693040342,49.45043198309835,-18.843752021984706,0.4425298642313583,4,0.0400009155273402,-0.4799995422363317,-0.712499618530277,-2.0749998092651403,1.0500011444091726,1,0.036120183402722494,-2.3023189794360968,24.290000915527344,-3.0000381475545286,24.75,1.1935464023454068,24.920000076293945,0.036120183402722494 252,2007-04-04,24.79999923706055,24.84000015258789,24.440000534057614,24.63999938964844,287700.0,0.0064935004616650804,2.333306842565494,3.200045777065463,60.65573257900918,60.621108868146024,-0.05151186628193116,-0.46880448579662826,-0.8634023317376212,-2.3978339978486396,7.283597816463851,0.399999618530277,0.4939708654012165,0.38699932098388956,-0.4441851259398568,1.218183767907636,-0.028592902477985405,0.8025915444457645,-0.7008470253591703,67.03283574581562,-1.5006054312161865,0.415592223461874,4,-0.15499877929687855,-0.639999389648441,-0.8099994659423864,-2.2349996566772496,0.8800010681152308,2,0.026209739753038086,1.0888822955961515,24.63999938964844,-2.3023189794360968,24.290000915527344,-3.0000381475545286,24.75,0.026209739753038086 253,2007-04-05,24.70000076293945,24.88999938964844,24.60000038146973,24.84000015258789,1094600.0,-0.004032196661186371,1.4166799122611105,-0.8749970197649413,59.83831207055659,59.75078769060738,0.006883506511339732,-0.3273055327763075,-0.7214376831396336,-2.26607692852771,7.553920621726151,0.28999900817871094,0.5149935218064066,0.2500007629394503,-0.5619365740641058,1.0619380999430064,-0.15596790556232776,0.6559694314412283,-0.5365976793625151,71.83111077680195,2.371027868833494,0.4059686685017788,4,-0.0550003051757777,-0.5400009155273402,-0.7275009155273402,-2.000000953674313,1.0299987792968786,3,0.023886645115944516,2.333306842565494,24.79999923706055,1.0888822955961515,24.63999938964844,-2.3023189794360968,24.290000915527344,0.023886645115944516 254,2007-04-10,24.61000061035156,24.75,24.34000015258789,24.34000015258789,576000.0,-0.0036437307614552994,-2.0370307577106206,-1.9285831062669556,51.68197020796556,58.27100883341887,0.04520095533966284,-0.22273472542009287,-0.583849078467459,-2.1445191077057153,7.355331250314723,0.4099998474121094,0.5201080557550526,0.14350061416625692,-0.6673022455885977,0.9543034739211116,-0.2619008157111722,0.548902044043686,-0.38620170721160463,59.15501660201343,-6.175860960960861,0.40540142987742805,4,0.03499984741211293,-0.4500007629394496,-0.662500381469723,-1.6800003051757777,1.4399986267089915,1,0.04063388765538578,1.4166799122611105,24.70000076293945,2.333306842565494,24.79999923706055,1.0888822955961515,24.63999938964844,0.04063388765538578 255,2007-04-11,24.690000534057614,24.85000038146973,24.5,24.5,461800.0,0.0032507079123111904,-2.684204186116586,0.7037044886195019,53.96342651255095,57.1199546736678,-0.04939985188927665,-0.28256817644444965,-0.6137050000143738,-2.196007899882062,7.0578804443156,0.3500003814697301,0.4505472775856276,0.20150051116943146,-0.6084450732495412,1.0114460955884041,-0.20347228104005666,0.6064733033789196,-0.4094295605284195,63.63652126869965,1.6882106076173997,0.4049727922094869,4,-0.04500007629394176,-0.5300006866455043,-0.7425003051757777,-1.590000152587887,2.899999618530277,2,0.03402187664715495,-2.0370307577106206,24.61000061035156,1.4166799122611105,24.70000076293945,2.333306842565494,24.79999923706055,0.03402187664715495 256,2007-04-12,24.729999542236328,24.84000015258789,24.489999771118164,24.84000015258789,368100.0,0.0016200488988868944,5.3636079900124844,-0.5789489534708736,55.86419880272368,57.18979706770418,-0.09464942734087956,-0.27690772307487066,-0.6075418024115606,-2.205696362931814,7.418575244712633,0.35000038146972656,0.3664936671879673,0.20349950790405202,-0.574711030626819,0.9817100464349231,-0.18560576136138351,0.5926047771694876,-0.3960628225412499,70.90907829850349,11.085810389778487,0.3891052692654359,4,-0.08499908447265625,-0.5599994659423828,-0.7924995422363281,-1.4799995422363281,2.350000381469723,3,0.0343712251194348,-2.684204186116586,24.690000534057614,-2.0370307577106206,24.61000061035156,1.4166799122611105,24.70000076293945,0.0343712251194348 257,2007-04-13,24.75,24.85000038146973,24.6200008392334,24.6200008392334,496900.0,0.0008087528562026325,-2.5384773390848148,-1.1818039950062422,45.833336343676244,55.85108297073807,-0.05979921402177979,-0.1992228950228636,-0.5779392380049586,-2.1933655342764276,6.7781885304662195,0.22999954223633168,0.3045975737153519,0.15499992370605398,-0.4103687343018727,0.7203685817139807,-0.12768440529790936,0.4376842527100173,-0.36589947890898955,74.54553020897586,17.301968356409034,0.2826843290039634,4,-0.2049999237060547,-0.5799999237060547,-0.8125,-1.4549999237060547,1.8700008392333984,4,0.03797981955788332,5.3636079900124844,24.729999542236328,-2.684204186116586,24.690000534057614,-2.0370307577106206,24.61000061035156,0.03797981955788332 258,2007-04-16,24.79999923706055,24.899999618530273,24.70000076293945,24.70000076293945,1372500.0,0.0020201711943657052,-3.0000381475545286,0.7692239975351575,46.84013894610572,54.83861175684785,-0.14372487928689992,-0.19793883377873556,-0.5986535467141714,-2.2054647006116497,6.84922834236695,0.19999885559082387,0.24753509349035951,0.16599922180176208,-0.3364743139755859,0.6684727575791101,-0.08523754608691192,0.41723598969043607,-0.3687447426573627,82.14277199328404,27.03449659949319,0.2512367678886739,4,-0.2549991607666051,-0.6299991607666051,-0.834999561309818,-1.5049991607666051,2.3400001525878906,0,0.03548391512852045,-2.5384773390848148,24.75,5.3636079900124844,24.729999542236328,-2.684204186116586,24.690000534057614,0.03548391512852045 259,2007-04-17,24.76000022888184,24.79999923706055,24.61000061035156,24.61000061035156,320400.0,-0.001612863282630106,-1.5333214653560776,1.5000190737773353,50.199208333998314,54.4548585688357,-0.11416369299913143,-0.1008931910290265,-0.5360006057753601,-2.12741344498534,6.995043675136989,0.18999862670899148,0.2585693232034352,0.08650016784668324,-0.3090147947076609,0.4820151304010274,-0.11125731343048884,0.2842576491238553,-0.2844209995652065,65.85379469477846,10.752175621825387,0.19775748127717216,4,-0.14000034332275746,-0.5900001525878942,-0.7500004768371618,-1.4650001525878942,2.19000053405761,1,0.039176062374305376,-3.0000381475545286,24.79999923706055,-2.5384773390848148,24.75,5.3636079900124844,24.729999542236328,0.039176062374305376 260,2007-04-18,24.81999969482422,24.84000015258789,24.56999969482422,24.56999969482422,359500.0,0.0024232417361771397,-1.160003662109375,1.6666709052298843,52.380937964066106,53.02858464007248,-0.10177985827100855,-0.1430227323494364,-0.584432247864811,-2.1455916887963937,6.952690052729926,0.2700004577636719,0.21410500432180157,0.13049964904785227,-0.26133605441322416,0.5223353525089287,-0.06541820268268594,0.3264175007783905,-0.30275521468894695,80.4878162245648,24.194427885420225,0.19591785173053772,4,-0.19999980926513672,-0.6499996185302734,-0.752500057220459,-1.5249996185302734,1.9799995422363317,2,0.04955679119096956,-1.5333214653560776,24.76000022888184,-3.0000381475545286,24.79999923706055,-2.5384773390848148,24.75,0.04955679119096956 261,2007-04-19,24.809999465942386,24.95000076293945,24.51000022888184,24.520000457763672,893800.0,-0.0004029101130053059,-1.8387180134007046,1.159996032714858,60.273979761136566,52.98616766030886,-0.07278307419923635,-0.10866558750457145,-0.5582286059171473,-2.093244136177475,6.764610480200273,0.4400005340576101,0.18862934013595734,0.10149946212768768,-0.2738606638108614,0.47685958806623674,-0.08618060084158685,0.2891795250969622,0.36000061035155895,68.18156202993777,6.020451707580932,0.187680062969275,4,-0.1649990081787145,-0.639999389648441,-0.8699998855590856,-1.514999389648441,2.220001220703125,3,0.11205162218813092,-1.160003662109375,24.81999969482422,-1.5333214653560776,24.76000022888184,-3.0000381475545286,24.79999923706055,0.11205162218813092 262,2007-04-20,25.149999618530273,25.32999992370605,24.790000915527344,24.790000915527344,892200.0,0.013704157997045385,-2.0000052982097154,1.2413790835487177,55.83757082386108,52.54164085512046,-0.3999763577748041,-0.4065002848739212,-0.8796746927331967,-2.38369982989839,7.002253728385361,0.5399990081787074,0.21890033891673966,0.4014996528625474,0.016613529910646463,0.7863857758144484,0.20905659138659516,0.5939427143384997,-0.639999389648434,78.04873510174104,17.251937890169785,0.1924430614759513,4,-0.3149995803833008,-0.8999996185302734,-1.2100000381469727,-1.8549995422363281,1.5200004577636719,4,0.0767395759224494,-1.8387180134007046,24.809999465942386,-1.160003662109375,24.81999969482422,-1.5333214653560776,24.76000022888184,0.0767395759224494 263,2007-04-23,25.10000038146973,25.190000534057614,25.01000022888184,25.020000457763672,409700.0,-0.0019880412651658297,-2.5999923706346864,0.22222281091220264,59.45950682988144,53.4058115908889,-0.3210299413238147,-0.36497477319619875,-0.8029379738963236,-2.276758662856391,6.234398006217712,0.18000030517577414,0.16592313105905276,0.3450003623962452,-0.059526098566969665,0.7495268233594601,0.142737131914636,0.5472635928778544,-0.5900001525878906,71.95126489825981,10.454390755018679,0.20226323048160755,4,-0.19000053405762074,-0.6850004196167028,-1.1600008010864293,-1.8050003051757848,1.129999160766598,0,0.060557786241542066,-2.0000052982097154,25.149999618530273,-1.8387180134007046,24.809999465942386,-1.160003662109375,24.81999969482422,0.060557786241542066 264,2007-04-24,25.01000022888184,25.29999923706055,24.86000061035156,25.10000038146973,596100.0,-0.0035856633952218164,-1.256406745177778,-1.125002980235031,74.32440269452788,55.66814227777522,-0.18810402966204975,-0.28651391615187194,-0.6886291382638312,-2.128963495810037,5.284018527913179,0.4399986267089915,0.12767782889106627,0.25300016403198455,-0.15636861334711583,0.6623689414110849,0.048315775342434364,0.45768455272153474,-0.48360000610351506,60.975632449130124,-6.624690358450387,0.20468438868955055,4,-0.10000038146973012,-0.4800004959106481,-1.0700006484985387,-1.7150001525878942,1.369998931884762,1,0.08516589929123053,-2.5999923706346864,25.10000038146973,-2.0000052982097154,25.149999618530273,-1.8387180134007046,24.809999465942386,0.08516589929123053 265,2007-04-25,25.149999618530273,25.20000076293945,25.0,25.04999923706055,272100.0,0.005597736440112522,-1.0000190735954326,-1.1111134658584778,70.07883239742694,57.24754601052003,-0.2860743217338353,-0.4163566601669402,-0.7899414643806182,-2.2225407417732264,4.796452431939636,0.20000076293944957,0.10309685297102078,0.37299957275390483,-0.07242581683628302,0.8184249623440927,0.15028687795880913,0.5957122675490005,-0.607527401733396,78.04873510174104,7.815798782035216,0.2227126947950947,4,-0.22999954223632812,-0.5000000000000036,-1.2049999237060547,-1.8549995422363281,1.5799999237060547,2,0.07157062312967,-1.256406745177778,25.01000022888184,-2.5999923706346864,25.10000038146973,-2.0000052982097154,25.149999618530273,0.07157062312967 266,2007-04-26,25.1200008392334,25.420000076293945,24.93000030517578,25.20000076293945,802300.0,-0.0011927944235343713,-1.1304291939810842,-0.7999961853172791,64.0352359520482,59.26997930033913,-0.21784474875060056,-0.37237084885900984,-0.726609402181154,-2.1475793695629264,4.402694859955117,0.48999977111816406,0.12471142317529527,0.3220007896423347,-0.14711228068806292,0.7911138599727323,0.08744425447713411,0.5565573248075353,-0.561778068298338,52.381010048410396,-17.502551305365493,0.23455653516519956,4,-0.1550006866455078,-0.33500099182128906,-1.1650009155273438,-1.8250007629394531,1.9899997711181605,3,0.06687891487659758,-1.0000190735954326,25.149999618530273,-1.256406745177778,25.01000022888184,-2.5999923706346864,25.10000038146973,0.06687891487659758 267,2007-04-27,25.04999923706055,25.20000076293945,24.95000076293945,25.10000038146973,642100.0,-0.002786687891487505,-1.000015258905365,0.6250149011754325,65.76574254499519,61.372824144660186,-0.11266049549749013,-0.2614294440857634,-0.6304930022601596,-2.0312883905750603,4.678211192398816,0.25,0.13191531531085587,0.21749925613403676,-0.216132596467002,0.6511311087350755,0.0006833298335173765,0.43431518243455614,-0.457305373911133,33.92835855463813,-34.233755099138854,0.21681592630051977,4,-0.0849990844726598,-0.26499938964844105,-1.0874991416931188,-1.7549991607666051,2.0300006866455007,4,0.07904197644268285,-1.1304291939810842,25.1200008392334,-1.0000190735954326,25.149999618530273,-1.256406745177778,25.01000022888184,0.07904197644268285 268,2007-04-30,25.10000038146973,25.18000030517578,24.809999465942386,25.04999923706055,408800.0,0.001996053729822256,2.523800873743285,-1.0,72.89723291270627,63.894826875627736,-0.12922011021307966,-0.3133179652963456,-0.6600298961017934,-2.031684723698671,4.184198306952498,0.3700008392333949,0.13174298955530617,0.2585003852844281,-0.1899951029664919,0.7069958735353481,0.03425264115896809,0.4827481294098881,-0.4742142697945333,47.541086124521875,-20.86146650925958,0.22424774412545956,4,-0.1350002288818395,-0.29500007629394887,-1.1375002861022985,-1.8050003051757848,1.1099987030029261,0,0.06254978768778341,-1.000015258905365,25.04999923706055,-1.1304291939810842,25.1200008392334,-1.0000190735954326,25.149999618530273,0.06254978768778341 269,2007-05-02,25.20000076293945,25.38999938964844,25.10000038146973,25.34000015258789,774000.0,0.003984078882466768,1.4166799122611105,-2.7999237078009482,73.39454357423756,66.22967194342456,-0.17907432215964292,-0.39829778585639986,-0.7399163433677707,-2.0798775031637824,3.8422381909073864,0.28999900817871094,0.17222807697921283,0.3360007286071749,-0.13761458948855676,0.8096160467029065,0.09919306955930907,0.5728083876550407,-0.5424460926795014,63.93457488055553,-4.861377139678311,0.2368076590478666,5,-0.23500061035155895,-0.3950004577636683,-1.0350008010864222,-1.8200006484985316,0.5099983215332067,2,0.04087296619497138,2.523800873743285,25.10000038146973,-1.000015258905365,25.04999923706055,-1.1304291939810842,25.1200008392334,0.04087296619497138 270,2007-05-03,25.40999984741211,26.29999923706055,25.0,25.899999618530273,1444900.0,0.00833329675058958,1.015504242745041,3.5000136239781128,76.98417504034245,68.08636030778078,-0.33143448281670373,-0.5481933160162384,-0.9388745765494413,-2.2372799105883274,5.004436190407039,1.2999992370605504,0.21471509974876568,0.4899998664855971,0.03777719021949011,0.9422225427517041,0.26388852835254184,0.7161112046186524,-0.7219473609108,40.268488163555574,-27.09276922175276,0.22611133813305354,5,0.13500022888183594,-0.16499996185302734,-1.244999885559082,-1.9799995422363281,0.5900001525878906,3,0.03817392047144308,1.4166799122611105,25.20000076293945,2.523800873743285,25.10000038146973,-1.000015258905365,25.04999923706055,0.03817392047144308 271,2007-05-04,25.53000068664551,25.690000534057614,25.20000076293945,25.270000457763672,1068000.0,0.004722583233137012,-1.4500011920939888,-0.5306129598561387,78.67652318061958,70.62402168075394,-0.37835015008916173,-0.6304207704409492,-1.0497586968167916,-2.3080827896418867,6.229440813937358,0.48999977111816406,0.25633113711568,0.5655006408691428,0.057564502769118064,1.0734367789691674,0.31153257181912863,0.8194687099191569,-0.7452313951106468,48.32223700026498,-17.381315925880585,0.253968069050013,5,0.02499866485595703,-0.28500080108642933,-1.365000724792484,-2.0300006866455114,0.6700000762939382,4,0.0470034791741516,1.015504242745041,25.40999984741211,1.4166799122611105,25.20000076293945,2.523800873743285,25.10000038146973,0.0470034791741516 272,2007-05-07,25.45000076293945,25.63999938964844,25.38999938964844,25.5,229200.0,-0.0031335652782770174,-1.9411421519130592,-0.19230458863662475,73.38136011855754,72.17089426838461,-0.280854693011122,-0.5262064187863622,-0.9578375022545096,-2.179648979255095,7.520646209503959,0.25,0.28913376470054075,0.4530006408691385,-0.09241492314137645,0.9984162048796534,0.1802928588638828,0.7257084228743942,-0.5743176746730434,42.9531137791234,-19.81709128317793,0.27270778200525664,5,0.10499858856201882,-0.20500087738036754,-1.2025008201599086,-1.9500007629394496,0.7299995422363317,0,0.06522592525142157,-1.4500011920939888,25.53000068664551,1.015504242745041,25.40999984741211,1.4166799122611105,25.20000076293945,0.06522592525142157 273,2007-05-08,25.290000915527344,25.61000061035156,25.25,25.399999618530273,487500.0,-0.006286830751105477,-2.7894694574109953,2.200007629510792,67.54968895064272,71.41814829684182,-0.10177129096925697,-0.33701798703506824,-0.7981683784038793,-1.9708555808317598,8.63211333114173,0.36000061035155895,0.3020615080615485,0.26350078582763814,-0.27808693649256,0.8050885081478363,-0.007293075332462706,0.534294646987739,-0.32885885833328743,22.307775824781988,-38.41702737499101,0.27079386116009985,5,0.26499843597412465,-0.04500102996826172,-0.9850010871887207,-1.7900009155273438,0.6299991607666016,1,0.07077892223719529,-1.9411421519130592,25.45000076293945,-1.4500011920939888,25.53000068664551,1.015504242745041,25.40999984741211,0.07077892223719529 274,2007-05-09,25.61000061035156,25.709999084472656,25.28000068664551,25.479999542236328,461300.0,0.012653210092520961,1.6060665610875204,-1.1818418269147082,72.31640427159788,71.66676739397192,-0.36622270514488164,-0.6095087679706204,-1.1118857733629817,-2.232041325730851,9.577985861559398,0.4299983978271449,0.31329171465812067,0.5335004806518526,-0.030369222644107907,1.0973701839478132,0.25156562900387414,0.8154353322998311,-0.5685271223655128,46.9231514112917,-10.834899360567128,0.2819348516479795,5,-0.05500125885009055,-0.3650007247924769,-1.2450008392333949,-2.090000152587887,1.2299995422363317,2,0.02342828816171827,-2.7894694574109953,25.290000915527344,-1.9411421519130592,25.45000076293945,-1.4500011920939888,25.53000068664551,0.02342828816171827 275,2007-05-10,25.53000068664551,25.899999618530273,25.489999771118164,25.61000061035156,489600.0,-0.00312377672000963,-4.124941886108694,-0.6153789723876496,69.56524894007424,72.28121328153038,-0.25328680909123236,-0.4883915762151645,-1.036074980214881,-2.093574582342967,10.88973713511856,0.4099998474121094,0.32069889417072517,0.4115005493164112,-0.15627604792897287,0.9792771465617953,0.12761225069371918,0.6953888479391033,-0.4130156537149965,47.142923316286016,-8.9125894613939,0.28388829862269177,5,0.02499866485595703,-0.28500080108642933,-1.120000839233402,-1.990000724792484,1.25,3,0.007050465843555509,1.6060665610875204,25.61000061035156,-2.7894694574109953,25.290000915527344,-1.9411421519130592,25.45000076293945,0.007050465843555509 276,2007-05-11,25.57999992370605,25.68000030517578,25.209999084472656,25.209999084472656,263700.0,0.0019584502826393013,-1.5405413764839913,-4.6250149011757715,63.870984413877736,72.0706846002951,-0.25834043399289897,-0.49692336920948676,-1.0746169223471256,-2.0898111980401666,11.946608509302202,0.470001220703125,0.3152206910062425,0.41899976730346467,-0.1535629047552689,0.9915624393621982,0.1327184312740961,0.7052811033328332,-0.3920340385277328,53.623268529600686,0.33530263185750186,0.28628133602936734,5,-0.02500057220458274,-0.2600002288818324,-1.1700000762939418,-1.8900003433227504,1.0300006866455078,4,0.016419080435755573,-4.124941886108694,25.53000068664551,1.6060665610875204,25.61000061035156,-2.7894694574109953,25.290000915527344,0.016419080435755573 277,2007-05-14,25.690000534057614,25.86000061035156,25.40999984741211,25.40999984741211,209800.0,0.004300258431573445,-2.214283281449011,0.7567568960806629,68.32297915896622,71.56243418321287,-0.29950594318932033,-0.5616887933686634,-1.1590729654245067,-2.15588107124076,13.194959583999577,0.4500007629394496,0.3170380510890993,0.4820003509521449,-0.10270349394194866,1.0667041958462384,0.1896484285050981,0.7743522733991917,-0.4800014495849574,69.56537363272183,17.86826515617046,0.2923519224470467,5,-0.0400009155273402,-0.3700008392333949,-1.2700004577636683,-2.000000953674313,0.6899986267089879,0,0.019852091019060936,-1.5405413764839913,25.57999992370605,-4.124941886108694,25.53000068664551,1.6060665610875204,25.61000061035156,0.019852091019060936 278,2007-05-15,25.68000030517578,25.79999923706055,25.309999465942386,25.79999923706055,534500.0,-0.0003892654213289992,7.166735543757662,-0.42856656289809103,71.89541750346899,71.39586461979415,-0.22191763389923835,-0.5084492414432518,-1.1089330581495105,-2.108108791070684,14.518181206521097,0.48999977111816406,0.3351677978107368,0.4280000686645522,-0.15986359864505317,1.0158637359741576,0.13406823500974951,0.7219319023193549,-0.470001220703125,68.11606622088185,16.865895283747648,0.29393183365480313,5,-0.030000686645507812,-0.3600006103515625,-1.2775001525878906,-1.9900007247924805,1.3400001525878906,1,0.019470404753041404,-2.214283281449011,25.690000534057614,-1.5405413764839913,25.57999992370605,-4.124941886108694,25.53000068664551,0.019470404753041404 279,2007-05-16,25.729999542236328,25.8700008392334,25.5,25.68000030517578,213900.0,0.0019470107658241531,1.242416886299533,-0.4166640175477513,70.13887877082053,70.63527614540283,-0.21102149549172466,-0.5081032683610118,-1.122219703965854,-2.1177456931468868,15.75562178305219,0.37000083923339844,0.3615538348949414,0.42949934005737234,-0.1474065501514481,1.0064052302661928,0.14104639495296212,0.7179522851617826,-0.45460044860839943,75.36232685296011,26.365915046209416,0.28845294510441055,5,-0.17999935150146484,-0.4099998474121094,-1.3274993896484375,-1.8949995040893555,1.25,2,0.007384397102134788,7.166735543757662,25.68000030517578,-2.214283281449011,25.690000534057614,-1.5405413764839913,25.57999992370605,0.007384397102134788 280,2007-05-17,26.04999923706055,26.25,25.6299991607666,25.899999618530273,301100.0,0.012436832511362406,1.254543815174834,3.000038147554813,76.87854388937866,70.43550066859828,-0.48130444256767646,-0.7707463063509792,-1.3955509999854492,-2.400062311552251,17.289820437965986,0.6200008392333984,0.3878550569858561,0.6879990577697797,0.06626632600967497,1.3097317895298843,0.3771326918897273,0.998865423649832,-0.7399997711181641,80.76917433884786,30.87070583712824,0.3108663658800517,5,-0.3199996948242223,-0.654999732971195,-1.6474990844726598,-2.1649990081787145,0.6599998474121058,3,0.030326331618598656,1.242416886299533,25.729999542236328,7.166735543757662,25.68000030517578,-2.214283281449011,25.690000534057614,0.030326331618598656 281,2007-05-18,27.59000015258789,28.399999618530273,25.85000038146973,25.85000038146973,2965400.0,0.05911711940998554,-1.931033991368706,11.60002797451746,89.6875048428764,72.24729452685594,-1.8979547826157344,-2.2048412110796143,-2.867769725595476,-3.8916055086086985,19.9321190724581,2.5499992370605433,0.44991719582133527,2.088999938964843,0.9549360816834991,3.223063796246187,1.5219680103241693,2.656031867605517,-2.220600700378416,73.78642634486587,20.964508165055875,0.5670319286406725,5,-0.7850008010864258,-1.1450004577636719,-3.1875,-3.7049999237060547,-1.0,4,-0.029358443692012903,1.254543815174834,26.04999923706055,1.242416886299533,25.729999542236328,7.166735543757662,25.68000030517578,-0.029358443692012903 282,2007-05-21,27.07999992370605,27.399999618530273,26.95000076293945,27.20000076293945,730700.0,-0.018484966511825185,-1.3684202601027147,-0.06896600863130192,77.04917520196531,73.3027929992251,-1.265505183895339,-1.6262133855023357,-2.2941936455029897,-3.3327471741904553,21.843147234510408,0.639999389648441,0.48161286643252765,1.4824996948242166,0.16119471296574872,2.8038046766826845,0.8218472038949827,2.1431521857534506,-1.468152458190911,57.28156538378428,3.6350280059980165,0.660652490929234,5,-0.2750005722045863,-0.6249999999999964,-2.6724996566772425,-3.194999694824215,-0.6599998474121058,0,-0.017355956967453734,-1.931033991368706,27.59000015258789,1.254543815174834,26.04999923706055,1.242416886299533,25.729999542236328,-0.017355956967453734 283,2007-05-22,26.6200008392334,27.03000068664551,26.43000030517578,26.79999923706055,680200.0,-0.016986672295739802,-1.1428605488401051,1.4999761583088589,67.66169885990814,72.78560350903734,-0.667164969629269,-1.1030551849363235,-1.7862587528246507,-2.8278252049298658,23.424527700142583,0.6499996185302699,0.4924053523377516,0.9465005874633796,-0.42810013098950606,2.3211013059162653,0.259200228236935,1.6338009466898242,-0.7851012014770475,38.62072367447474,-13.157503436966984,0.6873003592264432,5,0.1849985122680664,-0.16500091552734375,-2.262500762939453,-2.7350006103515625,-0.470001220703125,1,-0.009015840379429041,-1.3684202601027147,27.07999992370605,-1.931033991368706,27.59000015258789,1.254543815174834,26.04999923706055,-0.009015840379429041 284,2007-05-23,27.13999938964844,27.5,26.35000038146973,26.399999618530273,903800.0,0.019534129752868168,-1.7381000497274222,-4.111146432696423,69.97690917756684,72.83134353542542,-1.0586364996266475,-1.5339437684729695,-2.2616069203254874,-3.30133710960191,25.628480598138143,1.1499996185302699,0.5357048071312178,1.3599991798400914,-0.1238646606892857,2.8438630203694686,0.6180672595754011,2.101931100104782,-1.0998917534301746,54.512634633314136,1.225689314396277,0.7419319202646892,5,-0.3350000381469762,-0.6849994659423864,-2.7824993133544957,-3.1999998092651403,-0.8400001525878906,2,-0.004421478798210199,-1.1428605488401051,26.6200008392334,-1.3684202601027147,27.07999992370605,-1.931033991368706,27.59000015258789,-0.004421478798210199 285,2007-05-24,26.95000076293945,27.25,26.70000076293945,27.21999931335449,380300.0,-0.007000686476856033,2.333329480102831,-0.36486301881831806,66.13637989219129,73.08305414412692,-0.7219487515277088,-1.267146573719014,-2.0272779574047632,-3.067081449249539,27.951537849355184,0.5499992370605504,0.602649725498118,1.0800004959106424,-0.4602521733934921,2.620253165214777,0.30987416125857337,1.8501268305627114,-0.7211017681362222,43.137282767885104,-10.33245054969678,0.7701263346520675,5,-0.09500122070312145,-0.4950008392333949,-2.555000782012936,-2.920001029968258,-0.1800003051757777,3,0.0011131272151254645,-1.7381000497274222,27.13999938964844,-1.1428605488401051,26.6200008392334,-1.3684202601027147,27.07999992370605,0.0011131272151254645 286,2007-05-25,26.79999923706055,27.290000915527344,26.70000076293945,26.70000076293945,163000.0,-0.005565919170034905,-10.800183108261994,-0.3703667074041109,65.1006628360372,72.72501899713481,-0.4254295451110366,-1.0380519448055203,-1.8247484906053906,-2.877397267003449,29.888685685764976,0.5900001525878942,0.634118810330925,0.8459990501403851,-0.7052365230585345,2.3972346233393047,0.07038126354092356,1.6216168367398467,-0.4499988555908203,39.13034824880471,-15.022368943646292,0.7756177865994599,5,0.0550003051757777,-0.34499931335449574,-2.4049992561340368,-2.639999389648441,-0.18999862670899148,4,-0.0033582147444033428,2.333329480102831,26.95000076293945,-1.7381000497274222,27.13999938964844,-1.1428605488401051,26.6200008392334,-0.0033582147444033428 287,2007-05-28,27.03000068664551,27.13999938964844,26.79999923706055,26.809999465942386,31300.0,0.008582143885545346,-1.8333147897957562,2.200045777065534,69.16299726039149,72.42141674790396,-0.49770123246763376,-1.1722108228330335,-1.979445971611046,-3.0658161021603796,31.93051939833837,0.3400001525878906,0.6892349393236117,0.9770004272460966,-0.5840124111611793,2.5380132656533725,0.19649400804246042,1.7575068464497328,-0.5160003662109389,59.130480933971064,0.910366128260442,0.7805064192036375,5,-0.08000087738037465,-0.43500041961670277,-2.6225004196167028,-2.870000839233402,-0.43000030517578125,0,-0.016278228741407608,-10.800183108261994,26.79999923706055,2.333329480102831,26.95000076293945,-1.7381000497274222,27.13999938964844,-0.016278228741407608 288,2007-05-29,26.670000076293945,27.1200008392334,26.670000076293945,26.959999084472656,292100.0,-0.013318557203345849,-2.103464151588695,-1.3181699958385351,61.572046764191384,71.46954652494519,0.019555561940673982,-0.7257695906047203,-1.5674043378379139,-2.665904108453155,34.384499497897494,0.4500007629394531,0.7589438823114065,0.5384998321533203,-0.977995448181538,2.0549951124881787,-0.21974780801410887,1.2967474723207495,-0.005119812011717073,27.826069649760694,-30.508458297024564,0.7582476401674298,5,0.3449993133544922,-0.06500053405761719,-2.127500057220459,-2.4300003051757812,0.3299999237060547,1,-0.009373828244650717,-1.8333147897957562,27.03000068664551,-10.800183108261994,26.79999923706055,2.333329480102831,26.95000076293945,-0.009373828244650717 289,2007-05-30,26.229999542236328,26.670000076293945,26.020000457763672,26.5,566800.0,-0.016497957735242652,1.1311441578907873,0.9310392454766085,57.08500789387417,69.2702647476669,0.6011579898442214,-0.215707057998074,-1.0777907188905829,-2.178724964251174,35.937598199964796,0.6499996185302734,0.8079265224773842,0.046999359130857954,-1.4048826243686463,1.4988813426303622,-0.6789416326188942,0.7729403508806101,2.1700000762939453,16.53535502203212,-41.42967535913041,0.7259409917497521,5,0.8950004577636719,0.375,-1.5674996376037598,-1.989999771118164,0.7700004577636719,2,-0.0030499399581473963,-2.103464151588695,26.670000076293945,-1.8333147897957562,27.03000068664551,-10.800183108261994,26.79999923706055,-0.0030499399581473963 290,2007-05-31,26.3799991607666,26.649999618530273,26.149999618530273,26.399999618530273,556600.0,0.005718628331988329,-1.0833353201567206,0.07407564390567824,57.93649892598128,65.74237520134524,0.5619909606101956,-0.3049454599074224,-1.192497449841916,-2.282589831822044,35.899828075061315,0.5,0.8638785218249936,0.1484990119934082,-1.258779084293458,1.5557771082802745,-0.5551400361500249,0.8521380601368413,1.9724004745483406,28.34634434989472,-28.921685300499234,0.7036390481434324,5,0.3800010681152344,0.22500038146972656,-1.6599993705749512,-2.1399993896484375,0.3600006103515625,3,-0.0030325976592535664,1.1311441578907873,26.229999542236328,-2.103464151588695,26.670000076293945,-1.8333147897957562,27.03000068664551,-0.0030325976592535664 291,2007-06-01,26.729999542236328,26.95000076293945,26.40999984741211,26.56999969482422,568400.0,0.01326764187279661,-1.250005960470147,-7.999809269502194,59.84847417547824,63.83118619840222,0.0862395098708113,-0.5907220644932494,-1.5001536011941354,-2.582993837688967,35.98615434657286,0.570001602172848,0.9391484270740769,0.43849945068359375,-0.9449706774719111,1.8219695788390986,-0.25323561339416045,1.130234514761348,1.5757521095275884,63.3928358554635,7.363070693994331,0.691735064077753,6,0.030000686645507812,-0.125,-1.9449996948242188,-2.489999771118164,-0.1800003051757777,4,0.0014964802174477487,-1.0833353201567206,26.3799991607666,1.1311441578907873,26.229999542236328,-2.103464151588695,26.670000076293945,0.0014964802174477487 292,2007-06-04,27.11000061035156,27.45000076293945,26.489999771118164,26.489999771118164,623000.0,0.014216276641336512,-2.0967732011726987,3.8750089407052206,62.65486653964513,63.27487149615078,-0.3230283053430689,-0.8853773863112728,-1.8299427160556512,-2.906214517721555,36.265517748626394,0.9600009918212855,0.9870038039229421,0.7355005264282184,-0.6345161913464814,2.105517244202918,0.05049216754086672,1.42050888531557,1.1500360175323543,76.2237706273708,20.82549309963879,0.6850083588873507,6,-0.350000381469723,-0.5050010681152308,-2.235000610351559,-2.8250007629394496,-0.9099998474121094,0,-0.018443378411768907,-1.250005960470147,26.729999542236328,-1.0833353201567206,26.3799991607666,1.1311441578907873,26.229999542236328,-0.018443378411768907 293,2007-06-05,27.07999992370605,27.20000076293945,26.85000038146973,27.1200008392334,307400.0,-0.0011066280328320133,2.499990463293269,-0.06451751835821184,61.989339857839894,62.38736379395888,-0.24687644569750944,-0.7530056129159846,-1.7690309017005355,-2.825577978348168,37.002528311007495,0.35000038146971946,0.8175855867639221,0.615999889373775,-0.6879923077600516,1.9199920865076017,-0.03599620919313651,1.2679959879406866,1.1352359807754588,74.12582096002298,20.374927623826096,0.651996098566913,6,-0.34499931335448863,-0.475000381469723,-2.204999923706051,-2.7950000762939418,-1.0499992370605398,1,-0.017725241639167222,-2.0967732011726987,27.11000061035156,-1.250005960470147,26.729999542236328,-1.0833353201567206,26.3799991607666,-0.017725241639167222 294,2007-06-06,26.209999084472656,26.989999771118164,26.10000038146973,26.709999084472656,459200.0,-0.032127062100609116,-1.472229433674376,12.49971390425218,51.294496284376216,60.73826561531277,0.5334261002088496,0.1731266465467982,-0.8775911000291288,-1.9128393507152524,37.06117462749205,0.979999542236321,0.69024652153783,-0.28400087356567383,-1.5316581220712884,0.9636563749399407,-0.9078294978184793,0.33982775068713167,1.9613321110744977,8.148049771895076,-40.44258510344497,0.6238286242528066,6,0.5250015258789062,0.49000072479248047,-1.3249988555908203,-1.9249992370605469,0.4300003051757848,2,0.030141203476628853,2.499990463293269,27.07999992370605,-2.0967732011726987,27.11000061035156,-1.250005960470147,26.729999542236328,0.030141203476628853 295,2007-06-07,25.709999084472656,26.29999923706055,25.60000038146973,26.29999923706055,553500.0,-0.01907668895327086,1.372876862897201,1.1800003051757884,31.712063267531093,57.0284212188121,0.937636761331639,0.7244458077913158,-0.3544278358070372,-1.3698607389538395,36.50182877381775,0.6999988555908203,0.6134923019769047,-0.7930007934570327,-2.0136842689308665,0.42768268201680115,-1.4033425311939496,-0.18265905572011576,2.4183054963188297,5.9458746119575645,-37.82770677457378,0.610341737736917,6,0.8150014877319336,0.9900007247924805,-0.8249988555908203,-1.4249992370605469,0.9900016784667933,3,0.050175066568027615,-1.472229433674376,26.209999084472656,2.499990463293269,27.07999992370605,-2.0967732011726987,27.11000061035156,0.050175066568027615 296,2007-06-08,26.0,26.20000076293945,25.3799991607666,25.51000022888184,650900.0,0.011279693732174634,-1.1866653781499688,-0.8305078718520563,39.02439969932149,53.67968815647098,0.5835930778915639,0.4927891260579855,-0.6158062033469847,-1.6107685870076551,36.666395436543084,0.820001602172848,0.4782315456770512,-0.523999881744384,-1.6911000811271606,0.6431003176383925,-1.107549981435774,0.05955021794700599,2.027172412818615,29.951708181413643,-11.612820110708576,0.5835500996913886,6,0.41499996185302734,0.8000001907348633,-0.6050000190734863,-1.2750005722045898,0.5100002288818395,4,0.028461529658390994,1.372876862897201,25.709999084472656,-1.472229433674376,26.209999084472656,2.499990463293269,27.07999992370605,0.028461529658390994 297,2007-06-11,26.20000076293945,26.43000030517578,25.989999771118164,26.29999923706055,419500.0,0.0076923370361325905,1.4444432670707412,-0.2040786139407947,45.49356679907576,51.89319038256926,0.28326355952792426,0.35094866164727634,-0.773309358931666,-1.7622502763523258,36.630922694357835,0.4400005340576172,0.3723754659467886,-0.34949913024902557,-1.4608282693781653,0.7618300088801142,-0.9051636998135955,0.20616543931554432,1.6683412547560437,45.05499342384488,2.9892884137240827,0.5556645695645694,6,0.21499919891357777,0.6049985885620153,-0.8000011444091761,-1.4750013351440394,0.179998397827152,0,0.013358719997297985,-1.1866653781499688,26.0,1.372876862897201,25.709999084472656,-1.472229433674376,26.209999084472656,0.013358719997297985 298,2007-06-12,26.18000030517578,26.25,26.03000068664551,26.239999771118164,284200.0,-0.0007633762282922563,4.499988079059587,0.6000038147554315,38.46157020359986,49.82391952809432,0.25305997866318464,0.4325031536728048,-0.7282207108760623,-1.6979849287550337,36.89737053933343,0.21999931335448863,0.2746090400032628,-0.394499588012696,-1.444261423208058,0.6552622471826659,-0.919380505610377,0.13038132958498494,1.5390411411039793,49.68949323780008,8.818271262177902,0.5248809175976806,6,0.2349996566772461,0.6249990463256836,-0.7800006866455078,-1.455000877380371,-0.10000038146973012,1,0.0007639594167503372,1.4444432670707412,26.20000076293945,-1.1866653781499688,26.0,1.372876862897201,25.709999084472656,0.0007639594167503372 299,2007-06-13,25.920000076293945,26.18000030517578,25.70000076293945,26.18000030517578,449900.0,-0.009931253852217603,2.69230092066173,4.333375719235782,37.82507711669024,47.58931710483976,0.5190455794721558,0.7457000136877099,-0.4401558038954789,-1.4056399787864606,36.854502746908736,0.4799995422363317,0.12033750606236282,-0.6639998435974128,-1.6846171730825006,0.35661748588767495,-1.174308508339955,-0.1536911788548707,1.658698832855027,51.42860256892333,10.396066678587026,0.5103086647425438,6,0.49499988555908203,0.8849992752075195,-0.5200004577636719,-1.1950006484985352,0.5799999237060547,2,0.004243850695516471,4.499988079059587,26.18000030517578,1.4444432670707412,26.20000076293945,-1.1866653781499688,26.0,0.004243850695516471 300,2007-06-14,26.84000015258789,26.96999931335449,25.920000076293945,25.959999084472656,455500.0,0.03549382999945916,-1.1875004967058393,-3.3846165132230497,50.40000854490881,46.53948759033205,-0.367486455881604,-0.11813755557215444,-1.3059926737669372,-2.281709380462125,36.53039125313436,1.0499992370605433,0.04984982843722463,0.2165001869201646,-0.7779113608877495,1.2109117347280787,-0.28070558698379244,0.7137059608241216,0.60677677165814,91.8239529376767,48.46260157168349,0.4972057739039573,6,-0.4250001907348633,-0.03500080108642578,-1.4400005340576172,-2.1150007247924805,-0.7600002288818395,3,-0.0074515932117148465,2.69230092066173,25.920000076293945,4.499988079059587,26.18000030517578,1.4444432670707412,26.20000076293945,-0.0074515932117148465 301,2007-06-15,26.78000068664551,26.8799991607666,26.479999542236328,26.5,546400.0,-0.002235449538050549,-1.4999850989134127,0.31818221226163995,47.412011306654705,44.84583700888867,-0.33486284521645615,-0.12852202221560916,-1.2026936956476284,-2.1767240901326943,34.039225297189645,0.39999961853027344,0.032160790957387775,0.19700069427490519,-0.6920701344793869,1.0860715230291973,-0.24753472010224087,0.6415361086520512,0.5427695717917551,85.03946113585049,41.868720345494644,0.44453541437714583,6,-0.490000724792484,0.02499866485595348,-1.380001068115238,-2.055001258850101,-0.6900005340576207,4,-0.002987301032667866,-1.1875004967058393,26.84000015258789,2.69230092066173,25.920000076293945,4.499988079059587,26.18000030517578,-0.002987301032667866 302,2007-06-18,26.61000061035156,27.0,26.440000534057614,26.649999618530273,358000.0,-0.006348023597278263,-1.947372119520716,-0.1428532503184692,49.35345474306517,43.4418497739137,-0.27183257740604816,0.004702602726954552,-0.9956348432301176,-1.9630684023369334,31.46759948698128,0.5599994659423864,-0.0065658711833265215,0.05050058364867738,-0.8075630984402444,0.9085642657375992,-0.3785312573957853,0.47953242469314006,0.5962033822254682,70.00002934384216,23.860181230910044,0.42903184104446124,6,-0.42000102996825817,0.24499893188476918,-1.1725010871887172,-1.8850011825561488,-1.2600002288818288,0,-0.0037579999690349197,-1.4999850989134127,26.78000068664551,-1.1875004967058393,26.84000015258789,2.69230092066173,25.920000076293945,-0.0037579999690349197 303,2007-06-19,26.3799991607666,26.88999938964844,26.290000915527344,26.5,387400.0,-0.008643421432147025,-3.000025431541493,3.000095369796119,51.6929956484094,43.4861274810285,-0.16938062184024005,0.22746401980524666,-0.7272594398577255,-1.695255395645411,29.902329949604763,0.5999984741210973,-0.09499634473021246,-0.16750078201294016,-1.0287090231353737,0.6937074591094934,-0.5981049025741569,0.2631033385482766,0.7166325419017987,52.30759976172813,2.3228914723088394,0.43060412056121683,6,-0.18999958038330078,0.47500038146972656,-0.8949995040893555,-1.6549997329711914,-1.3999996185302734,1,0.0,-1.947372119520716,26.61000061035156,-1.4999850989134127,26.78000068664551,-1.1875004967058393,26.84000015258789,0.0 304,2007-06-20,27.020000457763672,27.20000076293945,26.13999938964844,26.40999984741211,600800.0,0.02426085357686092,1.1855670913953136,-5.083302868950171,56.504068034864126,46.24079467739884,-0.7625951187644304,-0.4447930114956975,-1.3177573064631076,-2.2904655971771994,28.01564588617087,1.0600013732910085,-0.22779252636401992,0.47850046157837056,-0.36685333158559175,1.3238542547423329,0.05582356499638763,0.9011773581603535,-1.6400012969970703,85.93748370186393,31.843562922441293,0.42267689658198143,6,-0.7300004959106445,-0.13000106811523438,-1.5350008010864258,-2.2950010299682617,-2.0400009155273438,2,-0.03478906432762585,-3.000025431541493,26.3799991607666,-1.947372119520716,26.61000061035156,-1.4999850989134127,26.78000068664551,-0.03478906432762585 305,2007-06-21,26.979999542236328,27.10000038146973,26.559999465942386,26.75,409500.0,-0.0014804187583146167,1.2978702681643701,0.3770480526302624,52.711491899782054,47.76158269967223,-0.5850206857836042,-0.42417721618781457,-1.2302761524088446,-2.2051321112256232,26.02700307157086,0.5400009155273438,-0.3632791540350837,0.43699960708618235,-0.4115066219378285,1.2855058361101932,0.012746492574176926,0.8612527215981878,-1.5636003494262702,79.24519474724084,25.23996131929455,0.4242531145120048,6,-0.5299987792968786,-0.09000015258789062,-1.544999599456787,-2.255000114440918,-2.0299987792968786,3,-0.01779093959897604,1.1855670913953136,27.020000457763672,-3.000025431541493,26.3799991607666,-1.947372119520716,26.61000061035156,-0.01779093959897604 306,2007-06-22,26.709999084472656,27.04999923706055,26.15999984741211,27.0,609800.0,-0.010007430035015141,3.564106576939565,-1.2608760552634635,45.555546136565965,47.76846929272669,-0.22765596128186516,-0.16998002161913917,-0.9162434302334717,-1.8936233138204628,23.636939596162588,0.889999389648441,-0.37030722962916585,0.17149915695190288,-0.6722092575845657,1.0152075714883715,-0.2503550503163332,0.593353364220139,-1.2579278602600112,53.77348644884536,2.472223105588867,0.4218542072682348,6,-0.2599983215332067,0.18000030517578125,-1.1474995613098145,-1.984999656677246,-1.5599994659423828,4,-0.023586641046829615,1.2978702681643701,26.979999542236328,1.1855670913953136,27.020000457763672,-3.000025431541493,26.3799991607666,-0.023586641046829615 307,2007-06-25,26.59000015258789,26.82999992370605,26.35000038146973,26.3799991607666,273900.0,-0.004492659528188669,-2.5555712539825355,-0.7241390650074978,44.66231869303157,48.457441347107995,-0.05198456442374777,-0.08920875922577665,-0.7533435552826511,-1.7312747338290748,21.117714120669966,0.479999542236321,-0.21007792465837838,0.07350025177002095,-0.7386000434452562,0.8856005469852981,-0.3325498958376194,0.4795503993776613,-1.1029703376007092,42.45284716399213,-5.715009513673586,0.40605014760763875,6,-0.13999938964844105,-0.15000057220458984,0.03499937057495117,-0.8150005340576172,-1.2299995422363317,0,-0.018804061569414388,3.564106576939565,26.709999084472656,1.2978702681643701,26.979999542236328,1.1855670913953136,27.020000457763672,-0.018804061569414388 308,2007-06-26,26.420000076293945,26.54999923706055,26.170000076293945,26.25,417000.0,-0.0063933838028730205,-1.3030257492125175,0.8095203494972798,52.69923799315808,50.11012588893776,0.17393028374092623,0.06440363877787902,-0.5431452986103267,-1.5303412755909633,18.679385713307557,0.4200000762939453,-0.11591848758318335,-0.08399982452392507,-0.8938448567867248,0.7258452077388746,-0.4889223406553249,0.3209226916074748,-0.8987108423477181,26.41512489518577,-25.707269530438474,0.40492251613139957,6,0.1400003433227539,0.01999950408935547,0.20999956130981445,-0.6350002288818359,-1.3099994659423864,1,-0.040499609830974226,-2.5555712539825355,26.59000015258789,3.564106576939565,26.709999084472656,1.2978702681643701,26.979999542236328,-0.040499609830974226 309,2007-06-27,26.149999618530273,26.45000076293945,25.989999771118164,26.15999984741211,288200.0,-0.010219547955487629,-1.7878854434586382,-0.05882484937562409,56.01092711073081,50.7335612851402,0.5363948217646204,0.3458345185142946,-0.23396580510820186,-1.234016550638497,17.489821266569788,0.4600009918212855,-0.07923159189904538,-0.3500002861022935,-1.1663081023089958,0.46630753010440884,-0.7581541942056447,0.05815362200105767,-0.5951361540041802,14.414392741769147,-41.75005575371639,0.4081539081033504,6,0.44500064849853516,0.28999996185302734,0.48000001907348633,-0.36499977111816406,-0.7999992370605433,2,-0.044741877375205186,-1.3030257492125175,26.420000076293945,-2.5555712539825355,26.59000015258789,3.564106576939565,26.709999084472656,-0.044741877375205186 310,2007-06-28,26.29999923706055,26.46999931335449,26.1200008392334,26.46999931335449,462800.0,0.005736123163228912,3.117627259365769,16.999618539003677,54.26134762687109,51.49459865405313,0.33720093473067436,0.1997768703898437,-0.3441698504318502,-1.3626199154704608,16.248276845357196,0.3499984741210902,-7.330572418950965e-05,-0.19600067138671662,-1.0155618800975539,0.6235605373241206,-0.6057812757421353,0.213779932968702,-0.7122330265661887,29.245247370646847,-28.98596244525945,0.40978060435541835,6,0.29500102996825817,0.11500072479247692,0.33000040054320934,-0.514999389648441,-1.019998550415039,3,-0.05019010392076928,-1.7878854434586382,26.149999618530273,-1.3030257492125175,26.420000076293945,-2.5555712539825355,26.59000015258789,-0.05019010392076928 311,2007-06-29,26.770000457763672,26.899999618530273,26.209999084472656,26.36000061035156,352200.0,0.017870769366442385,1.0597087157530347,-2.4117627259366854,57.519775506855936,52.401967627807664,-0.1501587977947132,-0.2815069353474513,-0.7677711575789452,-1.806039238236476,14.830873679973728,0.6900005340576172,0.1218153464769145,0.27200050354003835,-0.550156249238519,1.0941572563185957,-0.1390778728492421,0.6830788799293188,-1.149989556220408,85.71437554233687,24.750011513180738,0.4110783763892792,6,-0.17500019073486328,-0.35500049591064453,-0.11500072479248047,-0.9850006103515625,-1.7800006866455078,4,-0.0679865395480932,3.117627259365769,26.29999923706055,-1.7878854434586382,26.149999618530273,-1.3030257492125175,26.420000076293945,-0.0679865395480932 312,2007-07-02,26.61000061035156,26.86000061035156,26.399999618530273,26.559999465942386,259800.0,-0.005976833943822757,-1.4864862078386505,0.1219540561411813,55.470736061081645,52.82171656254902,0.010997560603872358,-0.169580964861634,-0.5732348412067942,-1.6210760399125164,12.797152520312718,0.4600009918212855,0.1087817607336028,0.13700065612792756,-0.6357214690529389,0.909722781308794,-0.2493604064625039,0.523361718718359,-0.9583899115803725,68.13197177961906,5.504240598553146,0.38636106259043285,7,-0.015000343322750354,-0.1950006484985316,0.04499912261963246,-0.8250007629394496,-1.6900005340576136,0,-0.054866627520982814,1.0597087157530347,26.770000457763672,3.117627259365769,26.29999923706055,-1.7878854434586382,26.149999618530273,-0.054866627520982814 313,2007-07-03,26.60000038146973,26.790000915527344,26.43000030517578,26.649999618530273,477000.0,-0.00037580716469198805,1.181809774818514,-0.9999618539005097,59.23912423770934,53.1256116961985,0.06200757134759982,-0.20805182283876533,-0.526490408264241,-1.58176571577064,10.653526542098385,0.3600006103515625,0.11656465395026316,0.1510004043579123,-0.5704575800591485,0.8724583887749731,-0.20972858785061632,0.5117293965664409,-0.91742188141518,67.03304534460175,2.865239610495024,0.3607289922085299,7,-0.0550003051757848,-0.18500041961670277,0.17249965667724254,-0.8150005340576207,-1.5500011444091797,1,-0.04661653208027727,-1.4864862078386505,26.61000061035156,1.0597087157530347,26.770000457763672,3.117627259365769,26.29999923706055,-0.04661653208027727 314,2007-07-04,27.0,27.06999969482422,26.25,26.75,441000.0,0.015037579428341719,3.2051332211745374,-5.000076295109839,52.531640221348766,53.105628176372576,-0.3812164495819985,-0.5753293978192033,-0.8814387885109483,-1.9507897192926933,10.115267063864666,0.8199996948242188,0.13542301790354472,0.5114999771118178,-0.24071181232399752,1.2637117665476332,0.13539408239391193,0.8876058718297237,-1.2870730546877525,92.63160219485898,30.641791161481663,0.37610589471790734,7,-0.4700002670288086,-0.5850000381469727,-0.1900005340576172,-1.2150001525878906,-2.6900005340576136,2,-0.06999997739438668,1.181809774818514,26.60000038146973,-1.4864862078386505,26.61000061035156,1.0597087157530347,26.770000457763672,-0.06999997739438668 315,2007-07-05,27.0,27.01000022888184,26.649999618530273,26.75,233581.0,0.0,1.6666666666666228,1.0,53.54837121876331,53.993719852172276,-0.422512759953694,-0.4993315314652307,-0.8399719805645276,-1.9134321306086832,10.409869094020104,0.36000061035156605,0.16128218388320903,0.4469999313354478,-0.24277816176223865,1.1367780244331342,0.10211088478660457,0.791888977884291,-1.257331578335208,91.86050637852415,31.431951961589803,0.3448890465488428,7,-0.4700002670288086,-0.5850000381469727,-0.13500022888183594,-1.0500001907348633,-3.389999389648441,3,-0.06111109698260264,3.2051332211745374,27.0,1.181809774818514,26.60000038146973,-1.4864862078386505,26.61000061035156,-0.06111109698260264 316,2007-07-06,26.739999771118164,26.8799991607666,26.43000030517578,26.770000457763672,266700.0,-0.009629638106734673,2.6000183106865746,-0.12000274658203125,52.03760162297814,54.81319573327745,-0.17635501472390658,-0.19083400785910598,-0.5397041150802906,-1.6200810317140295,10.894623856991606,0.5699996948242188,0.10216651713155755,0.1499997138977065,-0.49265931231497717,0.7926587401103902,-0.17132979920863534,0.47132922700404833,-0.9681847026278803,59.7560918877176,0.5160295184623749,0.32132951310634106,7,-0.21000003814697266,-0.3249998092651367,-0.05749988555908203,-0.6750001907348633,-2.5699996948242188,4,-0.054599816640596766,1.6666666666666228,27.0,3.2051332211745374,27.0,1.181809774818514,26.60000038146973,-0.054599816640596766 317,2007-07-09,26.54999923706055,26.809999465942386,26.309999465942386,26.78000068664551,352100.0,-0.007105480018097521,2.448287655465888,7.666539513001462,52.69841096839321,54.81310384163691,0.008241344513773896,0.02817659560521335,-0.3085568296623826,-1.4010086486159032,10.987977886252223,0.5,0.06110361693177779,-0.05750074386596182,-0.6739722198525975,0.5589707321206738,-0.36573648185927965,0.250734994127356,-0.7496204546812848,36.58528642804684,-22.559616168968162,0.30823573799331805,7,-0.01999950408935902,-0.13499927520752308,0.1325006484985316,-0.3649997711181676,-2.3099994659423864,0,-0.05875704372016777,2.6000183106865746,26.739999771118164,1.6666666666666228,27.0,3.2051332211745374,27.0,-0.05875704372016777 318,2007-07-10,26.20000076293945,26.65999984741211,26.03000068664551,26.5,355200.0,-0.013182617106540118,1.0322588584191015,1.304336288322969,35.664344058943655,52.55237239143834,0.3617980214607144,0.40027245772922626,0.07775780690039724,-1.0270315234218472,10.883780037735816,0.629999160766598,0.06913331723319871,-0.4084992408752477,-1.0221090555787065,0.20511057382821107,-0.7153041482269771,-0.10169433352351831,-0.37162954094898026,16.346176771038458,-37.78167274434564,0.30680490735173027,7,0.3499994277954137,0.08999919891357777,0.48249912261963246,0.07499885559082387,-1.8700008392333984,1,-0.04885498661725607,2.448287655465888,26.54999923706055,2.6000183106865746,26.739999771118164,1.6666666666666228,27.0,-0.04885498661725607 319,2007-07-11,26.03000068664551,26.31999969482422,25.79999923706055,25.979999542236328,401100.0,-0.006488552341357479,-1.5365767425416277,-0.16667090522997313,34.113730295779405,50.31374824353926,0.573271832626908,0.6102224672863912,0.27962358608796123,-0.8347559225996335,11.482121921199965,0.5200004577636683,0.08644608626840622,-0.5839993476867633,-1.1731075185031017,0.0051088231295750575,-0.8785534330949325,-0.28944526227859413,1.1700000762939382,19.008368682306912,-30.622801890879526,0.2945540854081692,7,0.40499877929687145,0.259999275207516,0.639999389648434,0.24499893188476207,-2.2399997711181676,2,-0.03764892138814824,1.0322588584191015,26.20000076293945,2.448287655465888,26.54999923706055,2.6000183106865746,26.739999771118164,-0.03764892138814824 320,2007-07-12,26.63999938964844,26.899999618530273,26.04999923706055,26.04999923706055,1017800.0,0.023434448210210235,-1.8813564801344722,11.799732977302233,48.9489529050713,49.36143462111875,0.018521845550051097,-0.016367199716231795,-0.2975341079495415,-1.4246136708225485,11.091244869998283,0.8699989318847621,0.08801420483357703,0.03599939346313974,-0.543670199022408,0.6156689859486875,-0.25383540277963235,0.3258341897059118,0.5320013427734303,76.36362375307151,26.130493342791176,0.2898347962427733,7,-0.20499992370605824,-0.3499994277954137,0.07750082015990856,-0.34499931335449574,-2.3199996948242223,3,-0.08746246160243631,-1.5365767425416277,26.03000068664551,1.0322588584191015,26.20000076293945,2.448287655465888,26.54999923706055,-0.08746246160243631 321,2007-07-13,26.70000076293945,26.899999618530273,26.21999931335449,26.809999465942386,488500.0,0.0022523038538178053,3.6896733161013904,-0.1864384314486268,51.681966283680396,48.9404602014075,-0.05861745026634324,-0.08713681651966354,-0.32718871819986717,-1.465677105429112,10.679244337249042,0.6800003051757848,0.09943862397146574,0.10000076293944815,-0.4756453048439795,0.6756468307228758,-0.1878222709522639,0.3878237968311602,0.44455993957519624,81.81829216062606,29.336912160193407,0.2878230338917132,7,-0.26500129699706676,-0.41000080108642223,-0.08750057220458629,-0.40500068664550426,-2.5900001525878906,4,-0.11573033948661604,-1.8813564801344722,26.63999938964844,-1.5365767425416277,26.03000068664551,1.0322588584191015,26.20000076293945,-0.11573033948661604 322,2007-07-16,26.51000022888184,26.85000038146973,26.399999618530273,26.690000534057614,298600.0,-0.007116124667731705,-1.2499952316466256,1.6363857051202542,51.36778309335925,48.065866740924164,0.1293039767350308,0.10012107240150314,-0.10584452816452838,-1.2558948187246521,10.089783812471154,0.4500007629394567,0.10670681544709026,-0.08499975204467347,-0.6620156362943703,0.4920161322050234,-0.3735076941695219,0.20350819008017496,0.6076692443237235,64.54552232724217,8.40478326415758,0.28850794212484915,7,-0.07500076293945668,-0.05999946594238992,0.09749984741210582,-0.21500015258789418,-2.0200004577636754,0,-0.08826858288890305,3.6896733161013904,26.70000076293945,-1.8813564801344722,26.63999938964844,-1.5365767425416277,26.03000068664551,-0.08826858288890305 323,2007-07-17,26.3799991607666,26.649999618530273,26.04999923706055,26.559999465942386,286500.0,-0.004903850131755427,2.333329801212204,1.0000000000000593,53.65078461624166,48.19021611813447,0.2512361910452441,0.24255822693815077,0.059793872903028955,-1.1119363078868858,9.543044862926786,0.600000381469723,0.058324154306689024,-0.2150008201599114,-0.7920167044096083,0.36201506408978545,-0.5035087622847598,0.07350712196493703,0.7113169077160606,52.72724750614237,-8.332552968374507,0.28850794212484915,7,0.025000572204593396,0.07000160217284801,0.23000049591064453,-0.08499908447265625,-1.2199993133544922,1,-0.08112204161215941,-1.2499952316466256,26.51000022888184,3.6896733161013904,26.70000076293945,-1.8813564801344722,26.63999938964844,-0.08112204161215941 324,2007-07-18,26.07999992370605,26.54999923706055,25.920000076293945,26.149999618530273,536900.0,-0.011372223146493554,-2.2307699831761987,0.3888865341414947,46.66667822635121,47.425583563422016,0.4548407563947272,0.4938438313240212,0.3823630652624992,-0.7981453644955003,8.641973453706864,0.6299991607666051,0.02022855986038863,-0.4680000305175831,-1.0523430127386035,0.11634295170343734,-0.7601715216280951,-0.1758285394070711,0.98548980814817,16.326522668264847,-46.74347844817824,0.2921714911105108,7,0.269999504089359,0.37000083923339844,0.529999732971195,0.21500015258789418,-0.7199993133544922,2,-0.06710122719016176,2.333329801212204,26.3799991607666,-1.2499952316466256,26.51000022888184,3.6896733161013904,26.70000076293945,-0.06710122719016176 325,2007-07-19,26.5,26.59000015258789,26.09000015258789,26.31999969482422,301700.0,0.016104297451020377,1.7777730682829653,-2.5714441416892426,45.8461468036358,46.73764413905065,-0.0486601650290055,0.03798721771664049,-0.00714224333693636,-1.206561570812429,7.662262124842939,0.5100002288818395,-0.024905358609725425,-0.023999977111817117,-0.5719300144575463,0.5239300602339121,-0.2979649957846817,0.24996504156104749,0.5401799219583481,59.18369332933698,-0.9797311500823795,0.2739650186728644,7,-0.15000057220458984,0.0,0.1099996566772461,-0.2049999237060547,-1.0,3,-0.10226411639519462,-2.2307699831761987,26.07999992370605,2.333329801212204,26.3799991607666,-1.2499952316466256,26.51000022888184,-0.10226411639519462 326,2007-07-20,26.07999992370605,26.5,25.989999771118164,26.40999984741211,448700.0,-0.015849059482790473,1.0,-1.8333298012122436,42.45013316118287,45.59894660491618,0.2993536765348175,0.43043813767180694,0.4374890276605292,-0.7697977538241183,7.449579521109909,0.5100002288818359,-0.0822856691321725,-0.4125000953674345,-0.9871899852035035,0.16218979446863457,-0.6998450402854672,-0.12515515044940173,0.9353763845543419,17.204279022452933,-40.21821793315371,0.28734494491803375,7,0.269999504089359,0.42000007629394887,0.529999732971195,0.21500015258789418,-0.5300006866455007,4,-0.0674846715502494,1.7777730682829653,26.5,-2.2307699831761987,26.07999992370605,2.333329801212204,26.3799991607666,-0.0674846715502494 327,2007-07-23,26.09000015258789,26.29999923706055,25.95000076293945,26.0,305200.0,0.000383444360087859,-2.6842210934205406,-0.272727798167786,42.73503994835481,46.384579481517406,0.24277048949337043,0.40165141290311723,0.44919784789513173,-0.756578693650944,7.254455778691452,0.34999847412110086,-0.15008563759063165,-0.3774998664855964,-0.9772849326401527,0.22228519966895988,-0.6773923995628728,-0.07760733340832005,0.9010686142485049,23.287696287199854,-31.559275589969868,0.29989253307727776,7,0.25999927520751953,0.4099998474121094,0.45749950408935547,0.2049999237060547,-0.6599998474121094,0,-0.07589112804355169,1.0,26.07999992370605,1.7777730682829653,26.5,-2.2307699831761987,26.07999992370605,-0.07589112804355169 328,2007-07-24,25.35000038146973,26.290000915527344,24.82999992370605,26.15999984741211,1047200.0,-0.028363348669615096,1.7289697302442717,-8.999978807273305,28.57143564878831,45.76876896518507,0.9493524475996367,1.1145214445177487,1.2030777862909794,0.009598554272191251,8.02634549709091,1.4600009918212926,-0.21819168003339584,-1.0639996528625453,-1.845102695414539,-0.28289661031055147,-1.454551174138544,-0.6734481315865466,1.617246994771147,29.54547671246866,-19.674251161746906,0.390551521275997,7,0.514999389648434,0.6649999618530202,1.1724991798400843,1.019999504089352,-0.31999969482421875,1,-0.033925072876141105,-2.6842210934205406,26.09000015258789,1.0,26.07999992370605,1.7777730682829653,26.5,-0.033925072876141105 329,2007-07-25,24.979999542236328,25.649999618530273,24.520000457763672,25.649999618530273,806800.0,-0.014595693635723328,2.3731314390801455,0.8271611333896941,26.066352210354268,43.226257776883166,1.2904521481933813,1.4676201962760373,1.5813336582452244,0.4014960261779663,9.298284132192197,1.1299991607666016,-0.29126136466102537,-1.3755004882812507,-2.382454781657838,-0.36854619490466334,-1.8789776349695444,-0.872023341592957,1.9017579359031558,22.22218127001795,-20.711345243345797,0.5034771466882944,7,0.7300004959106445,0.8800010681152344,1.5425000190734863,1.390000343322754,0.4200000762939453,2,0.007205776960541366,1.7289697302442717,25.35000038146973,-2.6842210934205406,26.09000015258789,1.0,26.07999992370605,0.007205776960541366 330,2007-07-26,24.979999542236328,25.959999084472656,24.75,25.959999084472656,651374.0,0.0,1.4693870401438687,1.4626857173765133,27.777780453630967,40.5702371290999,1.1512885487972113,1.437352485785901,1.579442766944677,0.4263293742909653,10.356530905471542,1.2099990844726562,-0.2820921856125693,-1.3095005035400398,-2.4898748244525706,-0.12912618262750897,-1.899687663996307,-0.7193133430837726,1.7600525146806056,23.232282364727528,-16.84736775718476,0.5901871604562657,7,0.7050008773803711,0.8300008773803711,1.6100001335144043,1.390000343322754,1.0799999237060582,3,0.015212212773371814,2.3731314390801455,24.979999542236328,1.7289697302442717,25.35000038146973,-2.6842210934205406,26.09000015258789,0.015212212773371814 331,2007-07-27,24.95000076293945,25.20000076293945,24.60000038146973,24.6299991607666,676900.0,-0.001200911923403214,-2.1579037188361347,-0.32653239964032477,28.94738427159841,38.07908170445981,1.0135276018748023,1.3955615383062216,1.5575166524149502,0.4823568688552662,10.816770671498062,0.6000003814697195,-0.25460177772666626,-1.2484992980957053,-2.5475560037437788,0.05055740755236826,-1.8980276509197438,-0.5989709452716667,1.656848198028289,24.157337082311546,-15.688333096424042,0.6495283528240375,7,0.6349992752075231,0.8449993133544957,1.7199993133544957,1.4199991226196325,1.0799999237060618,4,0.022044056923537836,1.4693870401438687,24.979999542236328,2.3731314390801455,24.979999542236328,1.7289697302442717,25.35000038146973,0.022044056923537836 332,2007-07-30,25.149999618530273,25.38999938964844,24.53000068664551,25.09000015258789,897900.0,0.008015985950906357,2.1851862317432427,0.18749739230984933,35.616421176066126,36.075263544440304,0.670874592820141,1.1389704432508836,1.3232876754850373,0.3099736359204073,11.153086209673061,0.8599987030029297,-0.3274508293819096,-0.9755003929138191,-2.3396500121475015,0.3886492263198633,-1.6575752025306585,-0.29342558329697965,1.3316384322452208,35.59316371943663,-6.9265756164067085,0.6820748096168409,7,0.4050006866455078,0.6450004577636719,1.5200004577636719,1.2950000762939453,0.970001220703125,0,0.015904557638066974,-2.1579037188361347,24.95000076293945,1.4693870401438687,24.979999542236328,2.3731314390801455,24.979999542236328,0.015904557638066974 333,2007-07-31,25.36000061035156,25.40999984741211,25.01000022888184,25.21999931335449,903000.0,0.008349940159305458,2.333333333333205,2.3333757192357822,40.921409494252806,35.43690035198493,0.33634090095406677,0.8762335762971105,1.0956204554377784,0.1233416187025611,11.491824980524664,0.3999996185302699,-0.42062322521340434,-0.7034994125366261,-2.089387205721014,0.6823883806477617,-1.39644330912882,-0.010555515944432159,1.003939184843226,58.333399560779334,12.309238091315997,0.6929438965921934,7,0.1949996948242223,0.43499946594238637,1.084999561309818,1.0849990844726598,0.5699996948242223,1,0.0027602402657533887,2.1851862317432427,25.149999618530273,-2.1579037188361347,24.95000076293945,1.4693870401438687,24.979999542236328,0.0027602402657533887 334,2007-08-01,25.11000061035156,25.35000038146973,24.85000038146973,25.01000022888184,474600.0,-0.00985804392677947,-1.3809519484471409,0.7142818217734945,27.02705798794871,33.345890483575246,0.48531239643872937,1.030198403475218,1.3079212937734184,0.39038458877443105,11.461849706257569,0.5100002288818288,-0.5147043347881883,-0.8589994430542021,-2.2337168433412415,0.5157179572328374,-1.5463581431977218,-0.17164074291068232,1.1433028245973595,40.55948066706552,-1.5597355368689207,0.6873587001435199,8,0.399999618530277,0.6849994659423864,1.389999389648441,1.3449993133544957,1.0900001525878906,2,-0.0031859785647742056,2.333333333333205,25.36000061035156,2.1851862317432427,25.149999618530273,-2.1579037188361347,24.95000076293945,-0.0031859785647742056 335,2007-08-02,25.35000038146973,25.56999969482422,25.07999992370605,25.290000915527344,1032600.0,0.009557935694323838,-1.04165954724447,0.5999923706346506,30.769226589199192,32.04801197557706,0.07267243778674626,0.6959272864068105,1.038359064989674,0.16947542371271496,11.251108492969713,0.4899997711181676,-0.6118402280351454,-0.5364996910095172,-1.847252984872405,0.7742536028533706,-1.1918763379409612,0.11887695592192671,0.7993048748480724,78.8461996959246,40.02405595765058,0.6553766469314432,8,0.05999946594237926,0.4449996948242152,1.1674995422363246,1.1049995422363246,0.19000053405761363,3,0.001972356461859892,-1.3809519484471409,25.11000061035156,2.333333333333205,25.36000061035156,2.1851862317432427,25.149999618530273,0.001972356461859892 336,2007-08-03,25.28000068664551,25.45000076293945,25.11000061035156,25.34000015258789,519800.0,-0.0027613291428345565,1.4285665628981346,-0.9999999999998815,31.858410565025565,30.839497599651597,0.01928649937532967,0.6861168529349868,1.082209123097872,0.2628233039921035,11.533401046693614,0.3400001525878906,-0.6683148371645302,-0.5334994316101032,-1.8061801780021547,0.7391813147819484,-1.1698398048061307,0.10284094158592438,0.7715462817590435,72.11545339004057,35.037419221994725,0.636340373196026,8,0.12499999999999645,0.514999389648434,1.2249994277954066,1.1749992370605433,-0.05000114440918324,4,0.03085438125438489,-1.04165954724447,25.35000038146973,-1.3809519484471409,25.11000061035156,2.333333333333205,25.36000061035156,0.03085438125438489 337,2007-08-06,24.989999771118164,25.09000015258789,24.81999969482422,24.979999542236328,569900.0,-0.011471554891236413,1.5714207863688794,-0.16667196490448263,30.422539600327255,31.045175816489255,0.15292488034467056,0.8993650832398039,1.3347366484873504,0.5841437193710419,12.257861362850168,0.4600009918212926,-0.769553694082461,-0.7455003738403327,-2.019341997779012,0.5283412500983466,-1.3824211858096724,-0.10857956187099305,0.9696544066479369,22.66667683919271,-11.918290722371559,0.6369208119693394,8,0.25,0.8050003051757812,1.515000343322754,1.4650001525878906,0.3000011444091797,0,0.04161668367557625,1.4285665628981346,25.28000068664551,-1.04165954724447,25.35000038146973,-1.3809519484471409,25.11000061035156,0.04161668367557625 338,2007-08-07,24.920000076293945,25.10000038146973,24.85000038146973,25.10000038146973,854400.0,-0.0028011082619184835,1.7777730682828556,-17.999618539004743,32.530121174099776,31.763372368016533,0.1737904612862664,0.9154912419424441,1.3772826017489912,0.6751548350929468,13.59316175088403,0.25,-0.8355428135167386,-0.751500034332274,-2.0553448542617616,0.5523447855972137,-1.4034224442970178,-0.09957762436753015,0.9532748782720084,13.333384195963541,-22.58786688757931,0.6519224099647444,8,0.3249998092651367,0.875,1.5850000381469727,1.5349998474121094,0.5300006866455043,1,0.04815412356603477,1.5714207863688794,24.989999771118164,1.4285665628981346,25.28000068664551,-1.04165954724447,25.35000038146973,0.04815412356603477 339,2007-08-08,25.04999923706055,25.290000915527344,24.8799991607666,24.979999542236328,963600.0,0.0052166597258669345,-2.0370448861950576,-0.3888865341414947,26.07258503127322,31.573906209976784,0.06120090042914228,0.7465862624466588,1.2349589668475147,0.5679347218059014,14.380989321453502,0.4100017547607422,-0.9095908512890176,-0.5725008010864236,-1.8931684372261621,0.7481668350533148,-1.2328346191562929,0.08783301698344559,0.7420792476972657,30.66660563151089,-2.21659236899189,0.6603338180698692,8,9.536743128535363e-07,0.7450008392333949,1.430000782012936,1.5450010299682582,0.09000015258789062,2,0.035129784228228766,1.7777730682828556,24.920000076293945,1.5714207863688794,24.989999771118164,1.4285665628981346,25.28000068664551,0.035129784228228766 340,2007-08-09,24.309999465942386,25.11000061035156,24.040000915527344,24.8700008392334,954300.0,-0.0295409099263908,1.057689909401027,-8.00005449591235,23.58207068694216,30.977760256126086,0.7779793271681044,1.3734981260086165,1.948945622011685,1.3181791354372123,15.447024259518699,1.0699996948242152,-0.8815078558043687,-1.1960005760192836,-2.5494120250274968,0.15741087298892964,-1.8727063005233902,-0.519294851515177,1.4057543371957806,19.148835435024637,-15.068360858630356,0.6767057245041058,8,0.4950008392333949,1.2150011062622035,2.162500381469723,2.2950000762939418,0.350000381469723,3,0.07774583868851592,-2.0370448861950576,25.04999923706055,1.7777730682828556,24.920000076293945,1.5714207863688794,24.989999771118164,0.07774583868851592 341,2007-08-10,23.61000061035156,24.07999992370605,22.31999969482422,24.0,1421400.0,-0.028794688234012766,5.400009710152034,0.6964257736664027,19.306914332602318,29.16559282907455,1.416913400067962,1.9290350779410943,2.602977695006256,2.0255738755167165,17.11528131130486,1.9899997711181676,-0.8212058919292247,-1.7414994239807164,-3.22064947791651,-0.2623493700449231,-2.481074450948615,-1.001924397012818,1.971692961777741,43.43435640817489,7.511010481867366,0.7395750269678973,8,0.3349990844726598,0.9999990463256871,2.8624992370605504,2.994998931884769,0.2699985504150426,4,0.08174503410769063,1.057689909401027,24.309999465942386,-2.0370448861950576,25.04999923706055,1.7777730682828556,24.920000076293945,0.08174503410769063 342,2007-08-13,24.170000076293945,24.399999618530273,23.399999618530273,23.399999618530273,534000.0,0.02371874000277918,-1.5974010532521514,-1.9743632379983387,34.71500926497846,28.475992803599624,0.7859309746090801,1.2487649649350523,1.9903205092564242,1.4775791187980332,18.64756432326256,1.0,-0.7635800433244739,-1.064499950408937,-2.5279128758493954,0.39891297503152146,-1.7962064131291662,-0.33279348768870776,1.0855241081048455,62.28954953196124,24.503611692870578,0.731706462720229,8,-0.22500038146972656,0.4399995803833008,2.302499771118164,2.434999465942383,-0.09000015258789418,0,0.04385599762500769,5.400009710152034,23.61000061035156,1.057689909401027,24.309999465942386,-2.0370448861950576,25.04999923706055,0.04385599762500769 343,2007-08-14,24.239999771118164,24.489999771118164,23.88999938964844,24.25,421700.0,0.0028961396194977507,1.448982292789815,-0.012987302515221623,39.606732091662224,29.873734370678907,0.6038532617651349,1.0648152338428076,1.8683579688518357,1.410213437033967,20.766897708922553,0.600000381469723,-0.7115159879743018,-0.8875002861022949,-2.3106454484268575,0.5356448762222676,-1.5990728672645744,-0.17592770494001542,0.7219719643231706,64.64644064487624,23.863538009935525,0.711572581162281,8,-0.2950000762939453,0.36999988555908203,2.2325000762939453,2.364999771118164,0.22999954223632457,1,0.04331687930377992,-1.5974010532521514,24.170000076293945,5.400009710152034,23.61000061035156,1.057689909401027,24.309999465942386,0.04331687930377992 344,2007-08-15,24.32999992370605,24.489999771118164,23.85000038146973,23.85000038146973,344800.0,0.0037128776170667344,-1.6666666666666914,-47.99885561701245,41.09588540009167,31.021140905222513,0.43759187626512386,0.8822191093562033,1.7544164374208862,1.323397385023764,22.758117225842316,0.639999389648434,-0.7075600587797553,-0.7100001335144093,-2.1014023565123807,0.6814020894835622,-1.4057012450133932,-0.014299022015425322,0.36777460767357084,72.04299531571733,27.840442441916878,0.6957011114989855,8,-0.4449996948242152,0.27999973297119496,2.090000152587894,2.274999618530277,-0.2199993133544922,2,0.046033737885141646,1.448982292789815,24.239999771118164,-1.5974010532521514,24.170000076293945,5.400009710152034,23.61000061035156,0.046033737885141646 345,2007-08-16,23.790000915527344,24.190000534057614,23.65999984741211,23.81999969482422,1238900.0,-0.022194780512619583,-2.6551656099549885,-0.062497516470766803,36.05768084524979,31.487726491914096,0.8191792453982245,1.2741060704703102,2.279824572283516,1.866985513264087,24.99988883565211,0.6700000762939418,-0.7615131916433526,-1.1144991874694838,-2.4331662947133488,0.2041679197743811,-1.7738327410914145,-0.45516563384755315,0.6999988555908203,67.74198935576446,20.13620405704053,0.6593335536219319,8,0.0149993896484375,0.8199987411499023,2.5724987983703613,2.8149986267089844,-0.04000091552734375,3,0.056746465833045656,-1.6666666666666914,24.32999992370605,1.448982292789815,24.239999771118164,-1.5974010532521514,24.170000076293945,0.056746465833045656 346,2007-08-17,24.31999969482422,25.09000015258789,23.29999923706055,23.29999923706055,1145700.0,0.02227821601095248,-2.5098041415626215,-34.00139877924708,40.7572308331468,32.63602551778293,0.1549815557518066,0.6382134149642837,1.731743692958112,1.3444925537848036,26.55792106396077,1.7900009155273402,-0.7363088161188287,-0.4965003967285142,-1.716047752110068,0.7230469586530397,-1.1062740744192894,0.11327328096226097,-2.0,56.98323665176298,7.533332302533793,0.6097736776907763,8,-0.5149993896484375,0.28999996185302734,2.0425000190734863,2.380000114440918,-0.75,4,0.013980269607497098,-2.6551656099549885,23.790000915527344,-1.6666666666666914,24.32999992370605,1.448982292789815,24.239999771118164,0.013980269607497098 347,2007-08-20,24.11000061035156,24.63999938964844,24.01000022888184,24.46999931335449,508400.0,-0.008634830884366784,-1.2499991485043196,-0.3529397465097418,36.080159724729796,33.03047424563071,0.253705262837407,0.7296813625638379,1.914400047145957,1.566281357210709,28.116910632974783,0.6299991607666016,-0.7500663849269529,-0.6074995040893576,-1.7073534680035536,0.4923544598248384,-1.1574264860464538,-0.05757252213226138,-1.7346009063720658,45.251450223553626,-2.947736904325076,0.5499269819570977,8,-0.3050003051757777,0.4749994277954137,2.252499103546146,2.5899991989135778,-0.9099998474121094,0,-0.009539670002588374,-2.5098041415626215,24.31999969482422,-2.6551656099549885,23.790000915527344,-1.6666666666666914,24.32999992370605,-0.009539670002588374 348,2007-08-21,24.489999771118164,24.78000068664551,24.04999923706055,24.38999938964844,388500.0,0.015761059773820696,1.1470561011115654,-0.27777983819266483,43.29002434556591,34.943523058329895,-0.2164678415577619,0.297186541220114,1.511554804855443,1.1914596887774707,27.824664160997926,0.7300014495849609,-0.7632882744090139,-0.1845003128051772,-1.2468407072704117,0.8778400816600573,-0.7156705100377962,0.34666988442744184,-2.060308058166502,66.48044276039018,16.599624141932182,0.5311701972326179,8,-0.7749996185302734,-0.005000114440917969,1.952500343322754,2.310000419616699,-0.7199993133544922,1,-0.016741521079785326,-1.2499991485043196,24.11000061035156,-2.5098041415626215,24.31999969482422,-2.6551656099549885,23.790000915527344,-0.016741521079785326 349,2007-08-22,25.15999984741211,25.25,24.149999618530273,24.149999618530273,619000.0,0.027358108720119123,-1.178218083549405,10.099963760514578,48.11880417774092,37.66982677952976,-0.9713737314292317,-0.3780181225823043,0.8344049366156447,0.5333001020009291,26.858647487392506,1.1000003814697266,-0.7322504582628966,0.47649974822997976,-0.5996976398437646,1.552697136303724,-0.0615989458068924,1.014598442266852,-2.677101965667724,95.38460936537156,47.1366489922029,0.5380986940368728,8,-1.375,-0.7049999237060547,1.267500400543213,1.6449995040893555,-1.4300003051757812,2,-0.027424504699613217,1.1470561011115654,24.489999771118164,-1.2499991485043196,24.11000061035156,-2.5098041415626215,24.31999969482422,-0.027424504699613217 350,2007-08-23,25.36000061035156,25.61000061035156,25.190000534057614,25.25,467200.0,0.007949155967901245,-2.652181845321898,0.10891147071653622,50.772200843284566,41.16596972516112,-1.125083025845072,-0.5777099686553022,0.5997721049773688,0.353767904040609,26.357162330201366,0.4500007629394496,-0.7060897233773673,0.6575004577636676,-0.45358955869974693,1.7685904742270822,0.10195544953196034,1.2130454659953749,-2.76641864387695,89.17749561144933,42.133140734464604,0.5555450082317068,8,-0.9050006866455043,-0.9050006866455043,1.0399994850158727,1.444998741149906,-1.7900009155273402,3,-0.04929021963389735,-1.178218083549405,25.15999984741211,1.1470561011115654,24.489999771118164,-1.2499991485043196,24.11000061035156,-0.04929021963389735 351,2007-08-24,25.5,25.649999618530273,25.209999084472656,25.34000015258789,374900.0,0.005520480531506555,-1.0952307426817196,1.454535996670875,55.06959177753381,43.427590004333936,-1.0826436358037022,-0.7108370959800254,0.42798767158432227,0.22967049221779234,25.610914741914648,0.4400005340576172,-0.6689292356406042,0.7699998855590806,-0.3929002426332957,1.932900013751457,0.18854982146289245,1.3514499496552688,-2.7254329148927745,90.85367839298839,39.043374073884706,0.5814500640961873,8,-1.0250005722045898,-1.0900001525878906,0.9249997138977051,1.3049993515014648,-1.7399997711181605,4,-0.06862745098039214,-2.652181845321898,25.36000061035156,-1.178218083549405,25.15999984741211,1.1470561011115654,24.489999771118164,-0.06862745098039214 352,2007-08-27,25.54999923706055,25.70000076293945,25.420000076293945,25.649999618530273,318200.0,0.001960754394531472,1.799969482829387,-0.6250029802350587,56.28742606157815,45.28100044543571,-1.0239871567557621,-0.7687469192263272,0.3516094965815775,0.19347067476764224,25.223596657595866,0.28000068664550426,-0.551783777909943,0.7999991416931174,-0.4062650657831526,2.0062633491693873,0.19686703795498417,1.4031312454312506,-2.545397549279482,90.90900683870589,32.8175575350224,0.6031321037381348,8,-1.0499992370605504,-1.2399997711181676,0.8750004768371547,1.2550001144409144,-1.2799987792968786,0,-0.07749509202976101,-1.0952307426817196,25.5,-2.652181845321898,25.36000061035156,-1.178218083549405,25.15999984741211,-0.07749509202976101 353,2007-08-28,25.43000030517578,25.61000061035156,25.29999923706055,25.29999923706055,468700.0,-0.004696631525166861,-3.7692127116407512,-1.3000057220240813,53.800016479517275,46.69257056537188,-0.8017471968548158,-0.6779961124331031,0.45070598447936305,0.3283080232696136,24.923896836750675,0.3100013732910085,-0.3286992951820338,0.6765002250671373,-0.537597058456015,1.8905975085902895,0.06945158330556112,1.2835488668287134,-2.155858709878874,82.58062848936888,20.151801392352503,0.6070486417615754,8,-0.9300003051757812,-1.125,0.9949994087219238,1.3749990463256836,-0.9500007629394531,1,-0.08769168366004532,1.799969482829387,25.54999923706055,-1.0952307426817196,25.5,-2.652181845321898,25.36000061035156,-0.08769168366004532 354,2007-08-29,25.03000068664551,25.270000457763672,24.899999618530273,25.01000022888184,491700.0,-0.015729438211955382,-2.08331876341086,0.15384841104492925,57.72534788705527,49.100089125572495,-0.32632704076534935,-0.2996609608016527,0.8040918540771536,0.7424077685065598,24.574366832996557,0.5300006866455078,-0.22503930976069242,0.2805006027221708,-0.9291703376395404,1.490171543083882,-0.3243348674586848,0.8853360729030264,-1.5132731745843486,16.25011026843561,-49.51959831059919,0.6048354701808552,8,-0.5300006866455114,-0.8900012969970739,0.9099993705749476,1.5849990844726527,-0.7100009918212926,2,-0.05033960025235229,-3.7692127116407512,25.43000030517578,1.799969482829387,25.54999923706055,-1.0952307426817196,25.5,-0.05033960025235229 355,2007-08-30,25.399999618530273,25.5,25.0,25.1299991607666,572300.0,0.014782218207535669,1.127654048438413,13.49971390425329,70.6697712895506,52.423704731839585,-0.4961009478195919,-0.7016984604454208,0.3921070650085525,0.3875262656589058,24.583095157813577,0.5,-0.1367890291019087,0.647999572753907,-0.5670912416796838,1.8630903871874978,0.04045416553710979,1.2555449799707041,-1.6649447813812834,62.49991059316101,-5.8432887741861705,0.6075454072167961,8,-0.5449991226196289,-1.260000228881836,0.38500070571899414,1.0600004196166992,-1.100000381469723,3,-0.0657480354871981,-2.08331876341086,25.03000068664551,-3.7692127116407512,25.43000030517578,1.799969482829387,25.54999923706055,-0.0657480354871981 356,2007-08-31,26.059999465942386,26.059999465942386,25.3799991607666,25.399999618530273,278100.0,0.025984246351351103,1.060607461780759,2.444439734949645,71.33185682203334,56.34055996487331,-0.9871331170117159,-1.3705346044454636,-0.29437078766519065,-0.25400348078789037,24.509300572202477,0.6800003051757848,-0.03577675864915619,1.268999481201174,-0.061989459904008726,2.5999884223063567,0.6035050106485826,1.9344939517537654,-2.1284500362143497,100.0,29.614977039229487,0.6654944705525909,8,-1.005000114440918,-1.8699998855590856,-0.31249904632568715,0.4000005722045863,-1.529998779296875,4,-0.09554872686671878,1.127654048438413,25.399999618530273,-2.08331876341086,25.03000068664551,-3.7692127116407512,25.43000030517578,-0.09554872686671878 357,2007-09-03,26.03000068664551,26.04999923706055,25.82999992370605,25.979999542236328,177600.0,-0.0011511427441155409,3.888968951997229,0.07575932722596804,70.38729242881104,59.35136752967832,-0.7332499490452378,-1.3266444064220124,-0.2878760050782496,-0.2058408801345024,23.97193003877322,0.22999954223633523,0.15059025591654418,1.1870006561279318,-0.2534829355878756,2.6274842478437392,0.46675886027002633,1.9072424519858373,-1.8430372525717544,97.41389799629712,25.216433872558355,0.7202417958579042,9,-0.9250011444091832,-1.8400011062622106,-0.3400006294250524,0.4299993515014613,-1.3500003814697301,0,-0.08720708405237487,1.060607461780759,26.059999465942386,1.127654048438413,25.399999618530273,-2.08331876341086,25.03000068664551,-0.08720708405237487 358,2007-09-04,26.1200008392334,26.21999931335449,25.81999969482422,26.01000022888184,246200.0,0.0034575547527380124,1.5806630242174018,2.1999618539002115,70.38729242881104,61.825644002019445,-0.6344368563197875,-1.3935837689689734,-0.39533849718952396,-0.27776780742142293,23.519324086713215,0.3999996185302699,0.29482109637536524,1.2170007705688484,-0.3328052351092303,2.766806776246927,0.442097767729809,1.9919037734078877,-1.7082730813354061,92.42435626968785,19.372607977418696,0.77490300283904,9,-0.5600013732910156,-1.850001335144043,-0.44500064849853516,0.3399991989135742,-1.1300010681152344,1,-0.0708269648556421,3.888968951997229,26.03000068664551,1.060607461780759,26.059999465942386,1.127654048438413,25.399999618530273,-0.0708269648556421 359,2007-09-05,25.93000030517578,26.40999984741211,25.85000038146973,26.399999618530273,412300.0,-0.007274139661290868,1.2857131735571146,-4.272697322791093,76.48518497535545,64.68264223891622,-0.36176923908286795,-1.1955731098964932,-0.21666390761996368,-0.06997673883420674,23.61840346827147,0.5599994659423793,0.49182200334046655,0.9830001831054673,-0.6329348891090234,2.598935255319958,0.17503264699822196,1.7909677192127127,-1.2651145295138804,65.95747558999304,-7.445119291144053,0.8079675361072456,9,-0.27500057220458984,-1.5650005340576172,-0.25500011444091797,0.07999992370605469,-1.0599994659423828,2,-0.05591981279884617,1.5806630242174018,26.1200008392334,3.888968951997229,26.03000068664551,1.060607461780759,26.059999465942386,-0.05591981279884617 360,2007-09-06,26.20000076293945,26.26000022888184,25.70000076293945,26.18000030517578,655400.0,0.010412666972077655,7.0000272479560985,-0.04255422762412247,74.8677721230029,66.88244005507944,-0.5588545703392498,-1.3878765912941375,-0.4999220732701204,-0.3213940299537903,22.40927682850098,0.5599994659423899,0.6439821883248733,1.1585005760192821,-0.5204122785975969,2.837413430636161,0.31904414871084086,1.9979570033277234,-1.255896735797517,79.6117529633323,3.961521959889822,0.8394564273084395,9,-0.5450010299682582,-1.8350009918212855,-0.547500610351559,-0.19000053405761363,-1.6200008392333984,3,-0.07175576386908122,1.2857131735571146,25.93000030517578,1.5806630242174018,26.1200008392334,3.888968951997229,26.03000068664551,-0.07175576386908122 361,2007-09-07,25.540000915527344,26.3799991607666,25.32999992370605,26.32999992370605,970600.0,-0.025190833137138324,1.3595555222185394,-39.499046347517805,66.90309396609882,68.0619587111373,0.12003955938663324,-0.6069931982061725,0.123725602878622,0.3536994523071044,19.387323486706634,1.0499992370605504,0.7135557095546368,0.4020007133483894,-1.1473367785762854,1.9513382052730641,-0.372668032613948,1.1766694593107268,-0.3613535571421842,19.44453765336082,-57.570292507186785,0.7746687459623377,9,0.11499881744384766,-1.1750011444091797,0.062499046325683594,0.4699993133544922,-1.2900009155273438,4,-0.0485513560695654,7.0000272479560985,26.20000076293945,1.2857131735571146,25.93000030517578,1.5806630242174018,26.1200008392334,-0.0485513560695654 362,2007-09-10,25.229999542236328,26.0,25.040000915527344,25.32999992370605,687200.0,-0.012137876357809607,-3.000015894650258,0.12658292027513748,58.894232422466935,68.62798270479837,0.4245180108486082,-0.2250458127375694,0.39818112129798067,0.6717162181444394,17.007785529425718,0.9599990844726562,0.7479205554019366,0.03899936676025462,-1.441923627429091,1.5199223609496002,-0.70146213033442,0.7794608638549292,1.1800003051757812,13.868523711007219,-61.8152814200373,0.7404614970946735,9,0.4250001907348633,-0.8649997711181641,0.37000083923339844,0.7550010681152344,-0.9099998474121094,0,-0.02774470345982294,1.3595555222185394,25.540000915527344,7.0000272479560985,26.20000076293945,1.2857131735571146,25.93000030517578,-0.02774470345982294 363,2007-09-11,25.290000915527344,25.670000076293945,25.20000076293945,25.28000068664551,537900.0,0.0023781757582108654,-4.529401204994818,-0.10000190734132491,51.831001352874615,67.97305531211163,0.3828277192374401,-0.21328568104360102,0.30292062239934836,0.620958861560684,14.678826211546859,0.46999931335449574,0.7478283133526951,0.04650068283081055,-1.3653033591995296,1.4583047248611507,-0.6594013381843595,0.7524027038459806,1.0925989532470695,18.248189409612486,-52.67393318642171,0.7059020210151707,9,0.41499900817871094,-0.9250011444091797,0.22749900817871094,0.6949996948242188,-0.3600006103515625,1,-0.024120228875794125,-3.000015894650258,25.229999542236328,1.3595555222185394,25.540000915527344,7.0000272479560985,26.20000076293945,-0.024120228875794125 364,2007-09-12,25.45000076293945,25.54999923706055,25.209999084472656,25.45000076293945,812200.0,0.006326605046260481,2.4000534065764323,0.0,51.28205406874066,65.81886450979943,0.32259445228199723,-0.3004815108664083,0.09589873865453669,0.47266431506787043,12.189877146936924,0.3400001525878942,0.7403977568492905,0.15050048828124574,-1.1960815523459374,1.4970825289084289,-0.5227905320323458,0.8237915085948373,0.9057471267700237,30.59704360574741,-36.44549958442138,0.6732910203135921,9,0.274999618530277,-1.0850009918212855,0.0699992179870641,0.5349998474121129,-0.9000015258788991,2,-0.01807469461812916,-4.529401204994818,25.290000915527344,-3.000015894650258,25.229999542236328,1.3595555222185394,25.540000915527344,-0.01807469461812916 365,2007-09-13,25.13999938964844,25.56999969482422,24.95000076293945,25.440000534057614,1002600.0,-0.012180800157084337,1.2142840112942521,-100.0,45.108687764981525,62.905179059015886,0.6613883072934179,0.12210440480705742,0.3543063400439017,0.7904517898668715,9.550237064139305,0.6199989318847692,0.7502166885646986,-0.22700080871581818,-1.3758054584791104,0.921803841047474,-0.8014031335974643,0.34740151616582793,1.1894335605773882,13.286632138727553,-48.64778183668069,0.5744023248816458,9,0.5400009155273402,-0.774999618530277,0.28250074386596324,0.8450012207031214,-1.139999389648441,3,-0.01073979940215175,2.4000534065764323,25.45000076293945,-4.529401204994818,25.290000915527344,-3.000015894650258,25.229999542236328,-0.01073979940215175 366,2007-09-14,24.65999984741211,25.170000076293945,24.649999618530273,25.170000076293945,730600.0,-0.019093061013914503,1.039216566250416,1.6999942779759696,39.1727584248179,59.43689750301665,1.0302559431628886,0.6628674935573002,0.78445258881451,1.2760043007002935,8.645648431931312,0.5200004577636719,0.7589478035746637,-0.7240003585815415,-1.8162392010181705,0.3682384838550874,-1.270119779799856,-0.17788093736322708,1.614255815322263,0.7407574856348431,-55.15211966529029,0.546119421218315,9,0.869999885559082,-0.2950000762939453,0.5050005912780762,1.085000991821289,-1.0200004577636683,4,-0.003244116958680876,1.2142840112942521,25.13999938964844,2.4000534065764323,25.45000076293945,-4.529401204994818,25.290000915527344,-0.003244116958680876 367,2007-09-17,23.8799991607666,24.290000915527344,22.8799991607666,24.0,1356600.0,-0.031630198356524475,3.028561074432634,0.23529565760489476,33.75261660512098,55.366377967051086,1.6463362913465218,1.5017490070810346,1.5106336611776499,2.058196390828357,8.362130322375451,1.7800006866455078,0.652864042370819,-1.492500972747802,-2.644431267003309,-0.34057067849229483,-2.0684661198755556,-0.9165358256200484,2.2968011393155265,35.84228214530847,-15.985956235738719,0.575965147127754,9,0.7650003433227539,0.7650003433227539,0.39750051498413086,1.0050010681152344,0.9300003051757848,0,0.015494173041734838,1.039216566250416,24.65999984741211,1.2142840112942521,25.13999938964844,2.4000534065764323,25.45000076293945,0.015494173041734838 368,2007-09-18,24.07999992370605,24.29999923706055,23.70000076293945,23.70000076293945,612600.0,0.008375241623460372,-2.1578936801369655,-3.1666375268219027,39.60612654935426,51.268704808606515,1.258918591610957,1.3380602134771173,1.269310889629896,1.860773897902984,8.304008178519574,0.5999984741211009,0.4858491172210968,-1.2720002174377463,-2.5020045881953443,-0.04199584668014822,-1.8870024028165453,-0.6569980320589472,1.8330562852308354,44.60968493301224,-11.234849749332135,0.6150021853787987,9,0.5499992370605504,0.5649995803833043,0.1974997520446813,0.8050003051757848,0.12999916076660512,1,0.009966767935156717,3.028561074432634,23.8799991607666,1.039216566250416,24.65999984741211,1.2142840112942521,25.13999938964844,0.009966767935156717 369,2007-09-19,24.46999931335449,24.60000038146973,24.209999084472656,24.45000076293945,728200.0,0.016195987993525396,1.7857167185508476,0.0526278804792475,39.86928647769933,47.379984181350565,0.7152553585553996,0.9420148380496407,0.8471497970983108,1.4740500598368378,8.828845027652017,0.520000457763679,0.32341776701445113,-0.8475008010864293,-2.1374279620631746,0.442426359890316,-1.492464381574802,-0.20253722059805668,1.2004123317287743,59.10780062892845,3.93554770881979,0.6449635804883735,9,0.15999984741211293,0.17500019073486683,-0.1924996376037562,0.4150009155273473,0.6300010681152415,2,0.01879856987042272,-2.1578936801369655,24.07999992370605,3.028561074432634,23.8799991607666,1.039216566250416,24.65999984741211,0.01879856987042272 370,2007-09-20,24.11000061035156,24.60000038146973,23.93000030517578,24.479999542236328,863100.0,-0.014711839522057568,1.1967193636340756,-18.501287553648247,27.272755565652787,42.97661324796766,0.8354685810696267,1.2686072634060075,1.1504753861359767,1.8319111069595841,10.021018991446303,0.6700000762939489,0.13100232240370957,-1.144999504089359,-2.5428705276703276,0.2528715194916096,-1.8439350158798433,-0.4460639922988747,1.3371780359863727,53.71183222001951,4.036077566793203,0.6989355117904851,9,0.32999897003174183,0.5349988937377965,0.13749933242798207,0.649999618530277,1.159999847412113,3,0.018249631504367425,1.7857167185508476,24.46999931335449,-2.1578936801369655,24.07999992370605,3.028561074432634,23.8799991607666,0.018249631504367425 371,2007-09-21,23.75,23.899999618530273,23.15999984741211,23.45000076293945,1497300.0,-0.014931588603817492,1.4666721767989521,-0.810811089460066,25.32469274997682,39.24666439546876,1.022368321028587,1.5713436767632594,1.4465168475983603,2.185742902292535,11.55766523743192,0.9500007629394496,-0.09455499847351234,-1.4175001144409194,-2.962173920492777,0.12717369161093828,-2.18983701746685,-0.6451632114149888,1.4918042874922257,50.58140824328869,6.6573496093141245,0.7723369030259293,9,0.5249996185302734,0.8949995040893555,0.45749998092651367,1.010000228881836,1.5900001525878906,4,0.010526315789473717,1.1967193636340756,24.11000061035156,1.7857167185508476,24.46999931335449,-2.1578936801369655,24.07999992370605,0.010526315789473717 372,2007-09-24,23.56999969482422,23.739999771118164,23.399999618530273,23.670000076293945,759700.0,-0.007578960217927588,1.833337306980108,-0.33333545261497766,22.929951781789697,36.035436665348215,1.052853533332545,1.6816191926041206,1.5652729077407699,2.3597424431074145,13.254915050410283,0.35000038146972656,-0.3486711647992209,-1.4985004425048842,-3.187054083704858,0.19005319869508952,-2.342777263104871,-0.6542236219048974,1.4828601825299579,28.4722010662604,-8.932024733357647,0.8442768205999862,9,0.6549997329711914,1.0749998092651367,0.6375002861022949,1.1900005340576172,1.5100002288818324,0,0.002969864053056881,1.4666721767989521,23.75,1.1967193636340756,24.11000061035156,1.7857167185508476,24.46999931335449,0.002969864053056881 373,2007-09-25,23.20000076293945,23.5,22.649999618530273,23.15999984741211,1161600.0,-0.01569787597265082,1.6562537252938512,-0.400007629365392,22.08591254285666,32.79142094024999,1.2239164254227788,1.9773667814802742,1.8726564151928642,2.7240829053066626,15.048014221927254,0.9200000762939453,-0.5543270823628603,-1.7569993972778342,-3.6295280163588934,0.11552922180322511,-2.693263706818364,-0.8207350877373045,1.679030257087721,28.205175857474906,-5.356452098837188,0.9362643095405303,9,0.9099988937377965,1.3299989700317418,0.9949994087219274,1.5599994659423864,2.2899990081787145,1,0.0693964935369662,1.833337306980108,23.56999969482422,1.4666721767989521,23.75,1.1967193636340756,24.11000061035156,0.0693964935369662 374,2007-09-26,23.770000457763672,23.899999618530273,23.07999992370605,23.07999992370605,773000.0,0.02456895155515526,-1.376808869993545,17.249618539006008,26.589603448073078,30.733744905037945,0.4364441899331659,1.3788240768665219,1.2550450995144544,2.146572332595163,16.101193433023575,0.8199996948242223,-0.6952410278495265,-1.123999691009523,-3.069547129974268,0.821547747955222,-2.0967734104918954,-0.15122597152715045,0.8861274221138089,57.43591800164706,28.472472831857665,0.9727737194823723,9,0.1399993896484375,0.7599992752075195,0.3299994468688965,0.9899997711181641,1.2899990081787145,2,0.018510669677554548,1.6562537252938512,23.20000076293945,1.833337306980108,23.56999969482422,1.4666721767989521,23.75,0.018510669677554548 375,2007-09-27,23.729999542236328,23.899999618530273,23.420000076293945,23.70000076293945,336600.0,-0.001682831920782668,1.5945996102811544,0.04347645808397796,30.19693672532277,29.736431382871817,0.28541780115783766,1.3568650587483262,1.2324480022507984,2.1800308856266817,17.601349187375305,0.4799995422363281,-0.8162904461546958,-1.080500602722168,-3.077282350955983,0.9162811455116469,-2.0788914768390754,-0.08210972860526056,0.7255155115064333,86.39999389648438,53.909565574615776,0.9983908741169076,9,-0.10499954223632812,0.8000001907348633,0.3900003433227539,1.0300006866455078,1.5600013732910156,3,0.057732864123953176,-1.376808869993545,23.770000457763672,1.6562537252938512,23.20000076293945,1.833337306980108,23.56999969482422,0.057732864123953176 376,2007-09-28,23.56999969482422,23.65999984741211,23.26000022888184,23.26000022888184,524000.0,-0.006742513716754606,-1.5806471460478184,10.333736012206186,31.22172961058169,29.4552217168119,0.30680495818625886,1.3921309246392752,1.3402399185675407,2.3316932146253535,19.46461143444263,0.46999931335448863,-0.9650040570273397,-1.1160004615783699,-3.095181062019094,0.8631801388623543,-2.1055907617987337,-0.12641016135800598,0.7049638153972921,73.60000610351562,37.153142998184435,0.9895903002203629,9,0.05500030517578125,0.9600000381469727,0.8850002288818359,1.1900005340576172,1.5500011444091797,4,0.0721256166716353,1.5945996102811544,23.729999542236328,-1.376808869993545,23.770000457763672,1.6562537252938512,23.20000076293945,0.0721256166716353 377,2007-10-01,23.76000022888184,24.0,23.21999931335449,23.63999938964844,641100.0,0.008061117374530191,1.600000635782516,0.38710014828123424,33.18680987008656,28.741964308004377,0.1095084889426019,1.078651000230881,1.0988404751881156,2.1326189657521404,21.203834027128106,0.7800006866455114,-1.0723569646568656,-0.8124999046325634,-2.7264368017982044,1.1014369925330776,-1.7694683532153839,0.1444685439502571,0.35246689217054694,82.222244199896,41.67753114215631,0.9569684485828208,10,-0.1350002288818395,0.7699995040893519,0.6824994087219203,0.9999999999999964,1.6800003051757741,0,0.06649831264670847,-1.5806471460478184,23.56999969482422,1.5945996102811544,23.729999542236328,-1.376808869993545,23.770000457763672,0.06649831264670847 378,2007-10-02,24.270000457763672,24.670000076293945,23.770000457763672,23.770000457763672,566100.0,0.021464655890949702,-2.5999984741210938,4.166637526821902,37.95918430898729,28.529730733703033,-0.4142708527182002,0.4458036471967759,0.5661639042706881,1.616578205502634,22.38713640681505,0.9099998474121058,-1.1078249767185149,-0.20999965667724751,-1.9826341022729537,1.5626347889184586,-1.0963168794751006,0.6763175661206056,-1.6200008392333984,74.84279370167157,31.674928651884585,0.8863172227978533,10,-0.6100006103515625,0.25999927520751953,0.13499927520751953,0.48999977111816406,0.1399993896484375,1,0.033374513830438435,1.600000635782516,23.76000022888184,-1.5806471460478184,23.56999969482422,1.5945996102811544,23.729999542236328,0.033374513830438435 379,2007-10-03,24.479999542236328,24.559999465942386,24.0,24.18000030517578,317900.0,0.008652619716184695,1.434785132602436,0.5999984741210938,43.125000496705425,30.29109128159778,-0.6958816129669358,0.12817597052653085,0.34738920628354464,1.4009000541722436,23.355563463554933,0.5599994659423864,-1.0397293085133015,0.0724994659423821,-1.563798055928057,1.7087969878128213,-0.7456492949928375,0.8906482268776017,-1.7895999145507808,86.89652178717161,38.29863464093639,0.8181487609352202,10,-0.8199996948242188,0.05000019073486328,-0.0774993896484375,0.2800006866455078,0.600000381469723,2,0.04125818005589599,-2.5999984741210938,24.270000457763672,1.600000635782516,23.76000022888184,-1.5806471460478184,23.56999969482422,0.04125818005589599 380,2007-10-04,24.31999969482422,24.479999542236328,23.93000030517578,24.29999923706055,617200.0,-0.00653594160147164,2.2352881778096916,0.06666836209197345,46.205355052132774,32.61116487072622,-0.5620682304383244,0.1476809728117061,0.49657329383487436,1.5491233056926035,24.669042554786458,0.5499992370605469,-1.0253300057736041,0.006499671936033735,-1.3954431836982444,1.4084425275703119,-0.6944717558811035,0.707471099753171,-1.5900080581665037,75.86205535780533,20.33437668253201,0.7009714278171391,10,-0.6599998474121094,0.21000003814697266,0.0,0.4400005340576172,0.5100002288818324,3,0.030427622549504152,1.434785132602436,24.479999542236328,-2.5999984741210938,24.270000457763672,1.600000635782516,23.76000022888184,0.030427622549504152 381,2007-10-05,24.29999923706055,24.46999931335449,24.09000015258789,24.399999618530273,327200.0,-0.0008223872538914989,2.166662693019956,-4.9999046347518075,55.64516335777513,36.24618837916904,-0.509416387823638,0.0738044464871841,0.5062696854126862,1.5325218839000279,26.58949658898034,0.379999160766598,-1.0436551132991596,0.04849929809570597,-1.2292335240831385,1.3262321202745504,-0.590367112993718,0.68736570918513,-1.5312074316101096,74.48271416883084,15.78481449521604,0.638866411089423,10,-0.639999389648441,0.23000049591064098,0.1975007057189906,0.4600009918212855,0.7000007629394496,4,0.04074081109257466,2.2352881778096916,24.31999969482422,1.434785132602436,24.479999542236328,-2.5999984741210938,24.270000457763672,0.04074081109257466 382,2007-10-08,24.53000068664551,24.79999923706055,24.11000061035156,24.11000061035156,318000.0,0.009465080527006009,-2.285707149377138,-4.199984741269366,56.00001017252614,40.01442144913231,-0.658130403647867,-0.22274846430599027,0.26197681173128373,1.275027661960383,27.95955692163442,0.6899986267089915,-0.9669120719570614,0.31350069046020934,-0.8874162229296054,1.514417603850024,-0.28695776623469627,0.913959147155115,-1.7231847157781992,73.7865174365205,12.75687335432545,0.6004584566949067,10,-0.5900011062622106,-9.536743199589637e-07,0.09249877929687145,0.1799993515014613,0.22999954223632812,0,0.024052186550043153,2.166662693019956,24.29999923706055,2.2352881778096916,24.31999969482422,1.434785132602436,24.479999542236328,0.024052186550043153 383,2007-10-09,24.68000030517578,24.920000076293945,24.45000076293945,24.70000076293945,540800.0,0.006114945549591022,1.043479342543926,-0.047620128882239224,52.991466924892364,42.94796183544557,-0.6438187333504288,-0.4435310322256356,0.09236412416639439,1.105473273278573,29.33233257441011,0.46999931335449574,-0.833755684354422,0.4940003395080552,-0.6199570518614195,1.60795773087753,-0.06297835617668213,1.0509790351927926,-1.7934570036607411,75.75759327225963,13.886494751005515,0.5569786956847382,10,-0.6100006103515625,-0.15000057220458984,-0.0325007438659668,0.0149993896484375,-0.010000228881835938,1,0.030794174209246128,-2.285707149377138,24.53000068664551,2.166662693019956,24.29999923706055,2.2352881778096916,24.31999969482422,0.030794174209246128 384,2007-10-10,24.989999771118164,25.29999923706055,24.75,25.0,646300.0,0.012560756163255471,-1.2448958937489685,0.5000000000000888,62.71674723282939,46.56127411405741,-0.8521776399572332,-0.8324391892335683,-0.22599108865350104,0.7692202508773711,30.562164534898155,0.6199989318847692,-0.6528028926091949,0.8269998550415032,-0.19202111034622504,1.8460208204292314,0.31748937234764085,1.3365103377353655,-1.98144906311639,77.37228411441853,13.8713899621549,0.5095104826938639,10,-0.7300004959106445,-0.46000003814697266,-0.07500028610229492,-0.2950000762939453,-0.7199993133544922,2,-0.02320928087307872,1.043479342543926,24.68000030517578,-2.285707149377138,24.53000068664551,2.166662693019956,24.29999923706055,-0.02320928087307872 385,2007-10-11,24.8700008392334,25.149999618530273,24.60000038146973,24.84000015258789,274300.0,-0.004801878070581411,-1.1568587852064771,-3.0,67.39132108799454,50.580117611547735,-0.6185061809222852,-0.7733553345628081,-0.12365167280386302,0.865035043407751,31.510042969043965,0.5499992370605433,-0.4211674536214147,0.7205008506774888,-0.2500220773466282,1.6910237787016058,0.23523938666543032,1.2057623146895473,-1.6781342489069218,64.46291543976223,-0.6444386221239142,0.4852614640120579,10,-0.6100015640258789,-0.35500144958496094,0.1399989128112793,-0.1750011444091797,-0.5600013732910121,3,0.008443871225825239,-1.2448958937489685,24.989999771118164,1.043479342543926,24.68000030517578,-2.285707149377138,24.53000068664551,0.008443871225825239 386,2007-10-12,24.57999992370605,24.71999931335449,24.25,24.649999618530273,336900.0,-0.011660671722610427,3.4762034514079287,-2.3332697565008496,65.16516894927992,54.133268620346996,-0.19016837355568939,-0.5161166833845279,0.14721243438613385,1.131315052917401,32.2200921578492,0.6200008392333984,-0.24376652676950528,0.43449993133544496,-0.5277884781650073,1.3967883408358972,-0.04664427341478117,0.9156441360856711,-1.2194827216408477,39.49578619719099,-28.996250972818466,0.4811442047502259,10,-0.04500007629394176,-0.06500053405761363,0.4299998283386266,0.11499977111816762,-1.1800003051757777,4,0.010170870658094966,-1.1568587852064771,24.8700008392334,-1.2448958937489685,24.989999771118164,1.043479342543926,24.68000030517578,0.010170870658094966 387,2007-10-15,24.25,24.75,24.15999984741211,24.440000534057614,348900.0,-0.013425546164781865,-2.189182780289401,2.714305177111528,65.95743077311957,57.244184894139465,0.2421077672281946,-0.16545913361591502,0.4631953889105702,1.4317618504733538,31.090571648533206,0.5900001525878906,-0.09952670968616673,0.08599996566772461,-0.8689957299401279,1.040995661275577,-0.3914978821362034,0.5634978134716526,-0.7343242351351691,7.894754453828728,-62.97957727928322,0.47749784780392707,10,0.36499977111816406,0.07499980926513672,0.7599997520446777,0.44499969482421875,-0.8500003814697266,0,0.030927835051546282,3.4762034514079287,24.57999992370605,-1.1568587852064771,24.8700008392334,-1.2448958937489685,24.989999771118164,0.030927835051546282 388,2007-10-16,24.31999969482422,24.399999618530273,23.899999618530273,24.0,415300.0,0.002886585353575999,1.0833353201567206,-1.6842041861165802,59.85661391721429,59.10325305197378,0.20109344807699614,-0.22825974331179566,0.38195977257311853,1.3380642284215902,30.037546342444344,0.5,0.059652678936558345,0.14399967193603658,-0.8125819150289111,1.1005812589009842,-0.33429112154643903,0.6222904654185122,-0.6615780521837316,30.000013623922445,-40.81549131593867,0.4782907934824743,10,0.2799997329711914,-0.15999984741210938,0.690000057220459,0.375,-2.1199989318847656,1,0.018092127449790274,-2.189182780289401,24.25,3.4762034514079287,24.57999992370605,-1.1568587852064771,24.8700008392334,0.018092127449790274 389,2007-10-17,24.93000030517578,24.96999931335449,24.170000076293945,24.399999618530273,375600.0,0.025082262253538712,1.6229538952206934,1.6562537252938512,67.8571509666169,61.50900815358313,-0.3781256570585363,-0.8453740181770435,-0.23661106195346093,0.7146977825608474,29.157186066496987,0.7999992370605433,0.2233249112085005,0.7310002326965339,-0.2761301750768048,1.7381306404698726,0.22743502880986455,1.2345654365832033,-1.1402524549816881,82.40005493164062,12.995903487965705,0.50356520388667,10,-0.3300008773803711,-0.8200006484985352,0.10499954223632812,-0.2350006103515625,-2.530000686645508,2,-0.010429210818254875,1.0833353201567206,24.31999969482422,-2.189182780289401,24.25,3.4762034514079287,24.57999992370605,-0.010429210818254875 390,2007-10-18,24.54999923706055,24.96999931335449,24.420000076293945,24.959999084472656,439900.0,-0.015242722160590527,1.5581341707918854,-0.7735836155365874,63.687137444111606,62.40256082984274,0.0423895605501059,-0.4539958115941829,0.15408349115244135,1.0765925686745241,27.97017230926323,0.5499992370605433,0.3272136397352092,0.32899923324585245,-0.6891083969289262,1.3471068634206311,-0.18005458184153866,0.8380530483332436,-0.649999618530277,60.74764522592338,-7.7900921070367986,0.5090538150873897,10,0.05000019073485973,-0.43999958038330433,0.4950008392333949,0.14500045776366832,-1.9399986267089915,3,-0.011405245946981335,1.6229538952206934,24.93000030517578,1.0833353201567206,24.31999969482422,-2.189182780289401,24.25,-0.011405245946981335 391,2007-10-19,24.0,24.88999938964844,23.86000061035156,24.489999771118164,520900.0,-0.022403228275065468,-1.6753265411777467,1.1951218377543624,53.04568196176102,62.074302139757734,0.6094487374530324,0.12194531132691822,0.7311721583875475,1.5995149783064448,26.351906336277224,1.029998779296882,0.37344988009690994,-0.23350000381469727,-1.2332320673447903,0.7662320597153958,-0.733366035579742,0.2663660279503475,1.2999992370605504,12.612572363345503,-51.95546175316598,0.49986603176504596,10,0.5799999237060547,-0.025000572204589844,1.0225000381469727,0.6949996948242188,-1.4400005340576136,4,0.012916644414266099,1.5581341707918854,24.54999923706055,1.6229538952206934,24.93000030517578,1.0833353201567206,24.31999969482422,0.012916644414266099 392,2007-10-22,23.63999938964844,23.899999618530273,23.09000015258789,23.09000015258789,586861.0,-0.015000025431314956,-1.9454566892543297,-1.1224479468744841,41.68864227005637,60.81843273366485,0.9274582899803079,0.5138019004213596,1.0965842671370503,1.9240029523733249,24.947832956659195,0.9099998474121094,0.40399442417845677,-0.5970005989074672,-1.5873987395463587,0.3933975417314244,-1.0921996692269147,-0.10180152858801961,1.6311998748779288,29.255291626634556,-32.60801030784745,0.49519907031944616,10,0.5550003051757777,0.3350000381469691,1.3075003623962367,1.0250005722045863,-0.7600002288818395,0,-0.010152274844104192,-1.6753265411777467,24.0,1.5581341707918854,24.54999923706055,1.6229538952206934,24.93000030517578,-0.010152274844104192 393,2007-10-23,24.809999465942386,25.040000915527344,24.0,24.0,1006200.0,0.04949239029195018,-1.567905188227177,1.4727283446271617,53.473682012585336,59.791425486971065,-0.24827044295150813,-0.5580059533813824,-0.05655387891501462,0.7254122272888104,22.342654436038707,1.4000015258789027,0.418942293548767,0.49249954223633097,-0.3998747575224151,1.384873841995077,0.04631239235695972,0.9386866921157022,0.37395183410644606,88.20505848222076,28.289333458536774,0.4461871498793723,10,-0.6899995803833043,-0.8350000381469762,-0.1649999618530309,-0.19999980926514027,-1.2099990844726562,1,-0.05683191768495088,-1.9454566892543297,23.63999938964844,-1.6753265411777467,24.0,1.5581341707918854,24.54999923706055,-0.05683191768495088 394,2007-10-24,24.209999084472656,24.899999618530273,24.10000038146973,24.899999618530273,665100.0,-0.024183812752328837,1.3188365735199297,-0.8518530728348598,48.94026436795127,57.741308073632915,0.2564161415687778,0.08079033012175785,0.5507826145984609,1.3069341618955121,20.33851152251479,0.7999992370605433,0.40112386337037265,-0.12950077056884624,-0.9860172536234977,0.7270157124858052,-0.5577590120961702,0.2987574709584777,0.8901941696777378,57.43582018893504,-0.4436834489115,0.4282582415273253,10,-0.14499855041503906,-0.2349996566772461,0.42750024795532227,0.40000057220458984,-1.1099987030029261,2,-0.08302347780022579,-1.567905188227177,24.809999465942386,-1.9454566892543297,23.63999938964844,-1.6753265411777467,24.0,-0.08302347780022579 395,2007-10-25,25.10000038146973,25.15999984741211,24.25,24.399999618530273,387000.0,0.036761723694896276,1.219512648982592,-1.01449307411841,56.60066593499218,56.78969662760095,-0.6677497399303824,-0.7392111602003055,-0.3039809773675408,0.41142570967853587,18.105441602796553,0.9500007629394531,0.40801610519434206,0.6920004844665577,-0.17829560691461666,1.562296575847732,0.2568524387759723,1.1271485301571431,-2.0100002288818395,97.10147464792384,39.615189447774924,0.43514804569058657,10,-0.9750003814697301,-1.12500095367432,-0.4625010490417516,-0.490000724792484,-1.1599998474121165,3,-0.10756974987668733,1.3188365735199297,24.209999084472656,-1.567905188227177,24.809999465942386,-1.9454566892543297,23.63999938964844,-0.10756974987668733 396,2007-10-26,25.270000457763672,25.399999618530273,25.0,25.01000022888184,424000.0,0.006772911303198459,-1.8571331257961459,0.3714284935776847,56.166662798988696,55.70183351936418,-0.815319801518612,-0.8172206362615277,-0.45312746657732816,0.2322206228396837,15.630492706614907,0.39999961853027344,0.3528575372602276,0.7770005226135268,-0.0806613062037016,1.6346623514307552,0.3481696082049126,1.205831437022141,-2.1386003112792977,94.37232940166211,37.33901580400655,0.428830914408615,10,-1.0250005722045898,-1.2450008392333984,-0.7275009155273438,-0.6600008010864258,-0.6800003051757812,4,-0.10526314994960295,1.219512648982592,25.10000038146973,1.3188365735199297,24.209999084472656,-1.567905188227177,24.809999465942386,-0.10526314994960295 397,2007-10-29,25.34000015258789,25.790000915527344,25.1299991607666,25.20000076293945,410800.0,0.002770070975709471,-3.7142545741883626,0.5384587169423971,55.57432116776093,55.22602321386936,-0.7984036614472494,-0.8040031805665038,-0.49426028204044314,0.1501360692695357,13.833810725423248,0.6600017547607422,0.2902256761002846,0.7680002212524428,-0.09642218047663675,1.6324226229815224,0.33578902038790304,1.2002114221169826,-2.1178560272216806,74.86030543135894,19.36123253663422,0.4322112008645404,10,-0.8999996185302734,-1.119999885559082,-0.8800005912780762,-0.7300004959106445,-1.0599994659423793,0,-0.1097079980231015,-1.8571331257961459,25.270000457763672,1.219512648982592,25.10000038146973,1.3188365735199297,24.209999084472656,-0.1097079980231015 398,2007-10-30,25.07999992370605,25.6299991607666,25.020000457763672,25.29999923706055,437500.0,-0.010260466744917762,-2.588246183880577,-1.5714305177111825,50.76661082177766,53.32707430888723,-0.46853122256743873,-0.5061594691869828,-0.2200696096166368,0.39673621316918783,13.02065485923296,0.6099987030029297,0.2479916303967329,0.4675000190734835,-0.4130953864839526,1.3480954246309196,0.02720231629476544,0.9077977218522015,-1.7037843909301742,57.98812026901478,5.038747270971577,0.4402977027787188,10,-0.639999389648434,-0.8599996566772425,-0.6450004577636683,-0.47000026702880504,-0.2199993133544922,1,-0.08771932893269152,-3.7142545741883626,25.34000015258789,-1.8571331257961459,25.270000457763672,1.219512648982592,25.10000038146973,-0.08771932893269152 399,2007-10-31,25.489999771118164,25.88999938964844,25.09000015258789,25.11000061035156,232900.0,0.016347681366002398,-2.8095194844710227,-1.7272743035987916,55.03245587091468,52.365443022976464,-0.8836685926074921,-0.8818245700002159,-0.632421612828928,-0.02026416810083731,12.27586385429088,0.8099994659423899,0.23956051527843414,0.8269998550415032,-0.13379191503829801,1.7877916251213044,0.3466039700016026,1.3073957400814038,-1.9689571153772008,75.60977028070583,23.1205435409166,0.48039588503990094,10,-1.0,-1.005000114440918,-1.1700000762939453,-0.9049997329711914,-0.5599994659423828,2,-0.07414670092660913,-2.588246183880577,25.07999992370605,-3.7142545741883626,25.34000015258789,-1.8571331257961459,25.270000457763672,-0.07414670092660913 400,2007-11-01,25.059999465942386,25.70000076293945,24.059999465942386,25.59000015258789,377500.0,-0.01686937265738997,3.3733256700498933,-1.3947417293666862,53.809518331125304,52.450313730683604,-0.41763572679270666,-0.4148103538216681,-0.21626620974081945,0.3854743235744529,11.313776857813002,1.6400012969970632,0.2503655129454927,0.3599995613098166,-0.6021694170273904,1.3221685396470235,-0.12108492785878866,0.8410840504784218,-1.3494402714888238,54.64481102134876,0.4908511877013808,0.4810844891686039,11,-0.5699996948242223,-0.5699996948242223,-0.839999675750736,-0.5749998092651403,-0.11999893188477273,3,-0.07821225563617351,-2.8095194844710227,25.489999771118164,-2.588246183880577,25.07999992370605,-3.7142545741883626,25.34000015258789,-0.07821225563617351 401,2007-11-02,25.290000915527344,25.45000076293945,24.6299991607666,24.989999771118164,292500.0,0.00917803090528957,1.6451628781236824,-0.5660391617753472,58.3870979650451,54.30569769679346,-0.4977508871597358,-0.5974732789998107,-0.4622386656408892,0.13326021737136173,10.299697484564044,0.820001602172848,0.18112825220294582,0.5405009269714363,-0.4367668994102907,1.5177687533531632,0.05186701378057279,1.0291348401622997,-1.4050865054581898,67.21319676855502,6.910013494616862,0.4886339131908638,11,-0.345001220703125,-0.8000011444091797,-1.212501049041748,-0.8350009918212891,-0.3100013732910156,4,-0.05338079606951962,3.3733256700498933,25.059999465942386,-2.8095194844710227,25.489999771118164,-2.588246183880577,25.07999992370605,-0.05338079606951962 402,2007-11-05,25.1200008392334,25.5,24.54999923706055,24.70000076293945,258500.0,-0.006722027289037036,-1.6388795435098933,1.3999949137563934,56.34921043397597,54.62520085472575,-0.10698547033219086,-0.40159554325325075,-0.3121261704134284,0.2825480041207058,9.843342467468105,0.9500007629394496,0.1487365673195704,0.3410008430480964,-0.6439581300857284,1.3259598161819213,-0.1514786435188178,0.8334803296150106,-1.0746796307979025,57.92357472585752,-5.9561131781680245,0.49247948656691326,11,-0.14500141143798473,-0.6300010681152344,-1.0425009727478027,-0.6650009155273438,-0.1800003051757848,0,-0.021098752744376226,1.6451628781236824,25.290000915527344,3.3733256700498933,25.059999465942386,-2.8095194844710227,25.489999771118164,-0.021098752744376226 403,2007-11-06,25.440000534057614,25.690000534057614,24.70000076293945,25.0,531800.0,0.012738840928875561,1.106381295007838,1.047620128882231,54.24292750207633,55.2143856474063,-0.3667938123523946,-0.6974997483668304,-0.6448365446338187,-0.05284100553599913,9.472612780835554,0.9899997711181641,0.21629185087591551,0.6230005264282177,-0.4036368670428878,1.6496379198993232,0.10968182969266493,1.1363192231637704,-1.2471050711250804,75.40989757641603,13.299835878808658,0.5133186967355533,11,-0.4650011062621999,-0.9500007629394496,-1.362500667572018,-1.0300006866455043,-0.7900009155273402,1,-0.0455974773215575,-1.6388795435098933,25.1200008392334,1.6451628781236824,25.290000915527344,3.3733256700498933,25.059999465942386,-0.0455974773215575 404,2007-11-07,24.40999984741211,25.54999923706055,24.170000076293945,25.420000076293945,563400.0,-0.04048744752448408,1.1732295053653563,-2.295452279495612,48.94895410910255,54.36419544452968,0.7761845779668626,0.3023210283034885,0.37311785411385046,0.9454057312765158,9.930039679103983,1.3799991607666051,0.3513056504589258,-0.378000164031981,-1.4167570952898494,0.6607567672258874,-0.8973786296609134,0.14137830159695142,1.4799995422363317,21.34146979704186,-39.24970089979279,0.519378465628934,11,0.5649995803833043,0.07999992370605469,-0.315000057220459,-0.04500007629394531,-0.7800006866455078,2,0.01843509896568718,1.106381295007838,25.440000534057614,-1.6388795435098933,25.1200008392334,1.6451628781236824,25.290000915527344,0.01843509896568718 405,2007-11-08,25.07999992370605,25.29999923706055,24.020000457763672,24.25,654300.0,0.027447770605577126,1.0157484099152148,-0.8217819164505914,57.964595919458176,54.56396579124852,0.11515931365207166,-0.37011581379887204,-0.3133194153878236,0.24786405110480203,10.25957867653385,1.2799987792968786,0.3630659396875835,0.28149995803832795,-0.7649638269211998,1.3279637429978557,-0.24173193444143593,0.8047318505180918,0.7755994796753001,63.47301901295276,-3.055464988049664,0.5232318924797632,11,-0.12499999999999645,-0.5900001525878871,-0.9850001335144007,-0.7150001525878871,-1.7700004577636648,3,-0.005980846052096145,1.1732295053653563,24.40999984741211,1.106381295007838,25.440000534057614,-1.6388795435098933,25.1200008392334,-0.005980846052096145 406,2007-11-09,24.82999992370605,25.70000076293945,24.54999923706055,25.3799991607666,488900.0,-0.009968102103688481,-1.0720736820400032,-0.6626497441165254,58.92053852970668,54.9357677203536,0.33098854789259846,-0.10585328017620554,-0.10427755276063877,0.4729002390850745,9.923267324402277,1.1500015258788991,0.4465147124180895,0.018999958038325104,-1.0224348449209373,1.0604347609975875,-0.5017174434413043,0.5397173595179545,0.9521755218505916,48.21424516691557,-22.077740816017958,0.5207174014796311,11,0.12500000000000355,-0.3400001525878871,-0.7350001335144007,-0.4650001525878871,-1.840000152587887,4,0.004430149443800158,1.0157484099152148,25.07999992370605,1.1732295053653563,24.40999984741211,1.106381295007838,25.440000534057614,0.004430149443800158 407,2007-11-12,25.0,25.45000076293945,24.79999923706055,24.82999992370605,382100.0,0.00684655967846548,-4.652151558625835,-0.30909147656732705,51.67548856853077,55.0367541366595,0.12034286332863786,-0.2284995902610838,-0.31313772047431243,0.28058749616354106,9.449582392384603,0.6500015258788991,0.4149221597778059,0.1515000343322761,-0.8584150932500982,1.1614151619146504,-0.35345752945891107,0.6564575981234633,0.7116884460449242,58.333295489121426,-9.292407424202977,0.5049575637911864,11,-0.04500007629394531,-0.5100002288818359,-0.9050002098083496,-0.6350002288818359,-2.010000228881836,0,-0.0008000183105468794,-1.0720736820400032,24.82999992370605,1.0157484099152148,25.07999992370605,1.1732295053653563,24.40999984741211,-0.0008000183105468794 408,2007-11-13,24.76000022888184,25.1200008392334,24.420000076293945,25.11000061035156,352100.0,-0.009599990844726403,2.7837793254187138,-2.0588248493755392,55.17891529760911,55.053027406292216,0.3466288335167782,0.0486482942166937,-0.11848948780648882,0.4993669075957463,8.776889617665304,0.7000007629394531,0.3660461075881507,-0.11049976348876456,-1.0906716417566962,0.8696721147791671,-0.6005857026227304,0.37958617564520125,0.9400005340576101,44.04759742235533,-23.83982464565296,0.49008593913396636,11,0.10000038146972301,-0.2700004577636754,-0.5250005722045934,-0.3950004577636754,-1.8000011444091832,1,0.007269802241997025,-4.652151558625835,25.0,-1.0720736820400032,24.82999992370605,1.0157484099152148,25.07999992370605,0.007269802241997025 409,2007-11-14,24.670000076293945,24.920000076293945,24.540000915527344,24.790000915527344,461500.0,-0.0036349011209988458,1.0,0.34285916698002344,45.232814839249876,54.10006035163939,0.3442849967696304,0.12455727103922243,-0.06969651155868206,0.5717190581824987,9.048282955150372,0.37999916076660156,0.3103888355047353,-0.18749990463256694,-1.1712393063861128,0.796239497120979,-0.6793696055093399,0.304369796244206,0.9628006744384727,38.69044645573825,-24.448149876345134,0.4918697008767736,11,0.1900005340576172,-0.18000030517578125,-0.37000036239624023,-0.30500030517578125,-1.5599994659423864,2,-0.0008107198095589352,2.7837793254187138,24.76000022888184,-4.652151558625835,25.0,-1.0720736820400032,24.82999992370605,-0.0008107198095589352 410,2007-11-15,24.270000457763672,24.79999923706055,24.209999084472656,24.63999938964844,438500.0,-0.016214009618696457,-1.4081556391153192,3.0833028689502004,39.451480528552665,51.99610285869579,0.69335186665948,0.5296605065986384,0.27489404395221584,0.9491704642242311,9.475849527161431,0.5900001525878942,0.29609644573951144,-0.5734995841979966,-1.5832894806970117,0.43629031230101845,-1.0783945324475042,-0.06860463594848909,1.2982882812499952,4.0269332684750285,-52.882169897907126,0.5048949482495082,11,0.5900001525878906,0.2199993133544922,0.1249990463256836,0.09499931335449219,-1.1700000762939418,3,-0.02637005706328044,1.0,24.670000076293945,2.7837793254187138,24.76000022888184,-4.652151558625835,25.0,-0.02637005706328044 411,2007-11-16,24.309999465942386,24.65999984741211,23.95000076293945,23.95000076293945,746400.0,0.001648084360291735,-2.94445356913893,-0.9729722763498495,39.06581242303286,50.07572530192433,0.5584472567728866,0.5418580093136747,0.20008537288162742,0.8791223425409349,9.276975336909429,0.7099990844726598,0.21376940433412983,-0.5490005493164034,-1.5127415963190032,0.41474049768619636,-1.0308710728177033,-0.06713002581510352,1.1963577418212807,23.999913533529117,-29.372839135496825,0.48187052350130016,11,0.5150012969970632,0.1800003051757777,0.07749986648559215,0.0550003051757777,-1.2299995422363352,4,-0.041135336156669644,-1.4081556391153192,24.270000457763672,1.0,24.670000076293945,2.7837793254187138,24.76000022888184,-0.041135336156669644 412,2007-11-19,23.399999618530273,24.489999771118164,23.20000076293945,24.399999618530273,1262200.0,-0.03743314962581534,1.1864384314486207,-2.7777877855072224,34.32835714672066,47.862995262440364,1.3396896309409208,1.510394486573464,1.073977379640084,1.7560311485533227,8.473844019893189,1.2899990081787145,0.14244831180856465,-1.447000408172606,-2.4782617171252213,-0.41573909921999075,-1.9626310626489136,-0.9313697536962984,2.012976202543939,10.416606648103297,-40.62197568898969,0.5156306544763075,11,1.0500011444091761,1.0900001525878906,1.125,0.9650001525878906,0.09000015258789062,0,-0.017521361286152892,-2.94445356913893,24.309999465942386,-1.4081556391153192,24.270000457763672,1.0,24.670000076293945,-0.017521361286152892 413,2007-11-20,23.399999618530273,23.65999984741211,23.29999923706055,23.5,1201600.0,0.0,-1.3999949137564147,0.10000038146972656,28.888890601435065,45.634099317143985,1.1397397675894396,1.4749669922910051,1.0351907539934935,1.722763835507422,9.3257471330861,0.36000061035155895,0.009427592071343582,-1.3765004158020027,-2.5943207833480706,-0.15868004825593474,-1.9854105995750366,-0.7675902320289687,1.8359381978931566,11.627845083308102,-34.80302231987352,0.6089101837730337,11,1.0500011444091761,1.0900001525878906,1.070000171661377,0.9650001525878906,-0.11999893188476207,1,-0.017521361286152892,1.1864384314486207,23.399999618530273,-2.94445356913893,24.309999465942386,-1.4081556391153192,24.270000457763672,-0.017521361286152892 414,2007-11-21,22.200000762939453,23.57999992370605,22.030000686645508,23.57999992370605,1091800.0,-0.05128200321168175,1.2463770719969325,13.799938965076544,25.000008336314906,41.97136736346139,2.2275315084772664,2.6526643842294106,2.1765011337376343,2.87579285351746,10.589860221063905,1.5499992370605433,-0.13850004652218573,-2.475999355316162,-4.140494292641648,-0.8115044179906761,-3.308246823978905,-1.643751886653419,2.873062089205259,6.137190081506481,-37.63309882423211,0.8322474686627432,11,1.6649999618530273,1.7599992752075195,2.1799988746643066,2.164999008178711,1.149999618530277,2,0.03423415745110869,-1.3999949137564147,23.399999618530273,1.1864384314486207,23.399999618530273,-2.94445356913893,24.309999465942386,0.03423415745110869 415,2007-11-22,22.399999618530273,22.93000030517578,22.01000022888184,22.200000762939453,846100.0,0.00900895714943828,-2.172414473489521,-0.14492679508567216,24.604543380809247,38.1584790135839,1.7962955973981884,2.361070150415884,1.9289215770517103,2.629510296866375,12.272837096824546,0.9200000762939418,-0.3044260895716455,-2.1410004615783684,-4.076594099790583,-0.2054068233661539,-3.1087972806844775,-1.1732036424722594,2.3687570170645174,14.716960218459713,-25.010291849988953,0.9677968191061077,11,1.330000877380371,1.5500001907348668,1.9549999237060547,1.9650001525878906,0.8900012969970703,3,0.03169647338895221,1.2463770719969325,22.200000762939453,-1.3999949137564147,23.399999618530273,1.1864384314486207,23.399999618530273,0.03169647338895221 416,2007-11-23,22.61000061035156,22.82999992370605,22.21999931335449,22.5,508500.0,0.009375044437392122,1.2181871146283725,0.5500061989185093,28.097720201493274,35.53872697280196,1.3837915056898993,2.046495812408857,1.6882732903941537,2.3781283305554695,14.03083592602835,0.6100006103515625,-0.3607502070456192,-1.7979994773864796,-3.8825047409435065,0.28650578617054734,-2.840252109164993,-0.7557468456079661,1.8277052564376781,24.19356823464059,-12.685372305921238,1.0422526317785137,11,0.9549999237060582,1.3399991989135813,1.7449989318847692,1.7549991607666051,0.5799999237060547,4,0.021671815917326143,-2.172414473489521,22.399999618530273,1.2463770719969325,22.200000762939453,-1.3999949137564147,23.399999618530273,0.021671815917326143 417,2007-11-26,22.559999465942386,23.020000457763672,22.450000762939453,22.61000061035156,944800.0,-0.0022114614356215645,-3.222242630177243,-0.4545533361075933,23.62635942279293,32.03288743115572,1.1748255212271062,1.9790125954698468,1.7315598420645344,2.3890714052181465,15.274526934808403,0.5699996948242188,-0.5567022278212796,-1.7090005874633754,-3.899870753782789,0.4818695788560383,-2.804435670623082,-0.6135655043036685,1.5863817242979614,33.333294801028885,1.2733920897986053,1.0954350831597062,11,0.9050006866455043,1.390000343322754,1.717500209808346,1.8050003051757777,-0.639999389648441,0,0.023049666226662824,1.2181871146283725,22.61000061035156,-2.172414473489521,22.399999618530273,1.2463770719969325,22.200000762939453,0.023049666226662824 418,2007-11-27,22.8799991607666,23.0,22.459999084472656,22.5,599300.0,0.014184383971608705,-1.3478250052866614,-7.5998092695032735,33.89472314723088,30.77309946537583,0.625925686154563,1.5660350311304967,1.4019779297414416,2.037066375712538,16.739926429835254,0.5400009155273438,-0.7504424257969333,-1.279000854492189,-3.5187933697514318,0.9607916607670539,-2.3988971121218086,-0.15910459686256928,1.0100163141107252,55.41395547737182,21.089518357929272,1.1198962576296212,11,0.5250005722045934,1.0700006484985387,1.205000400543213,1.4850006103515625,-1.4599990844726562,1,0.026660866814958606,-3.222242630177243,22.559999465942386,1.2181871146283725,22.61000061035156,-2.172414473489521,22.399999618530273,0.026660866814958606 419,2007-11-28,23.60000038146973,23.70000076293945,22.85000038146973,23.10000038146973,708500.0,0.031468585975201746,1.4285698715538624,1.3157923796234483,34.58333565129219,30.232194479013554,-0.2925850696326471,0.73485629408394,0.667990634510577,1.291636084323823,17.51399081173301,0.8500003814697195,-0.893440218926564,-0.46449966430663636,-2.625956302051261,1.6969569734379881,-1.5452279831789468,0.6162286545656741,-1.5900001525878906,94.08281953440432,60.824614573041146,1.0807283188723114,11,-0.26500034332275746,0.34999942779541016,0.447499275207516,0.9299993515014613,-1.5000000000000036,2,-0.013559308883548837,-1.3478250052866614,22.8799991607666,-3.222242630177243,22.559999465942386,1.2181871146283725,22.61000061035156,-0.013559308883548837 420,2007-11-29,23.10000038146973,23.8799991607666,22.100000381469727,23.70000076293945,686900.0,-0.021186440335509094,2.708341694565034,-1.200000762939439,32.87128907327022,29.543914106817706,0.026817149242912564,1.1388802056316223,1.1595117635222891,1.7533014370709843,18.865686828742323,1.779998779296875,-1.0684420111160975,-0.866499710083005,-3.015607773363847,1.282608353197837,-1.941053741723426,0.208054321557416,-1.0562001419067393,56.179813808356535,23.788429433313816,1.0745540316404212,11,0.14999961853026988,0.8499994277954102,0.9199995994567836,1.4299993515014613,-2.239999771118171,3,0.010822510643789585,1.4285698715538624,23.60000038146973,-1.3478250052866614,22.8799991607666,-3.222242630177243,22.559999465942386,0.010822510643789585 421,2007-11-30,23.940000534057614,24.18000030517578,23.06999969482422,23.20000076293945,1771100.0,0.03636364236866907,-1.2199969863949238,-1.2333321677321467,40.73426929031613,30.255682122772757,-0.9735678396541338,0.20296166696992302,0.3322244704291535,0.8785039653777389,20.118661484509246,1.1100006103515625,-1.169958405544012,0.04100046157836701,-2.015904915329102,2.0979058384858362,-0.9874522268753658,1.0694531500320998,-1.840000152587887,88.46154904224484,56.89988684679817,1.0284526884537346,11,-0.845000267028805,0.009999275207526637,0.10999917984009144,0.5899991989135778,-3.409999847412106,4,-0.027151194821636082,2.708341694565034,23.10000038146973,1.4285698715538624,23.60000038146973,-1.3478250052866614,22.8799991607666,-0.027151194821636082 422,2007-12-03,24.59000015258789,24.809999465942386,24.20000076293945,24.399999618530273,663300.0,0.027151194821636304,-1.067798363554661,0.2567575578712952,48.61337602309973,32.44729161406883,-1.605890711553208,-0.5151944268354178,-0.2914442889897906,0.20016724134255526,21.01252546077458,0.8699989318847727,-1.1989859533715368,0.7175001144409165,-1.2861374679403355,2.7211376968221686,-0.28431867674970945,1.7193189056315425,-2.489999771118164,91.88194141411286,59.34265469818589,1.0018187911906258,12,-1.1800003051757777,-0.6400003433227504,-0.4550004005432129,-0.06000041961669922,-3.809999465942383,0,-0.056933697024924124,-1.2199969863949238,23.940000534057614,2.708341694565034,23.10000038146973,1.4285698715538624,23.60000038146973,-0.056933697024924124 423,2007-12-04,24.28000068664551,24.76000022888184,23.440000534057614,24.739999771118164,895900.0,-0.012606728914955068,4.279998779296829,-2.4210410078803206,46.929137926270016,34.88386156850829,-1.2940152815011885,-0.31258129923869404,0.053754696833234306,0.4818150325054482,22.478246210126404,1.3199996948242259,-1.2426935386392692,0.4655006408691449,-1.410154804361845,2.341156086100135,-0.4723270817463501,1.4033283634846399,-1.963200378417973,80.44284286538762,46.67064830038752,0.937827722615495,12,-0.8700008392333984,-0.3300008773803711,0.049999713897701525,0.24999904632568004,-3.570001602172855,1,-0.09719936341062851,-1.067798363554661,24.59000015258789,-1.2199969863949238,23.940000534057614,2.708341694565034,23.10000038146973,-0.09719936341062851 424,2007-12-05,24.86000061035156,24.93000030517578,24.149999618530273,24.309999465942386,273200.0,0.023887969823042754,1.2608698055888037,-1.1956570414475913,54.517613038906404,38.20753597496353,-1.6282408140043607,-0.90346062339189,-0.5019559245445535,-0.11866159408577559,23.290822361624702,0.7800006866455078,-1.1649005465085907,1.0230005264282198,-0.8930932132446081,2.9390942661010477,0.06495365659180763,1.981047396264632,-2.343744369506833,97.52651248369811,57.513545417135774,0.958046869836414,12,-1.345000267028805,-0.9100008010864187,-0.5300002098083461,-0.33000087738036754,-4.560001373291012,2,-0.1383749175221346,4.279998779296829,24.28000068664551,-1.067798363554661,24.59000015258789,-1.2199969863949238,23.940000534057614,-0.1383749175221346 425,2007-12-06,24.93000030517578,25.32999992370605,24.690000534057614,24.70000076293945,511500.0,0.002815755957587429,-4.119995117187354,0.41818011575849345,54.725616537411796,41.16619112339892,-1.4545838672196005,-1.0385195366317923,-0.5450625753153702,-0.2156450341982321,23.78097246331437,0.6399993896484375,-1.0538754391641731,1.1005002021789565,-0.796183783870255,2.997184188228168,0.15215820915435074,2.0488421952035623,-2.1723696578979492,82.3009036274224,38.59919506051009,0.9483419930246059,12,-1.2150001525878906,-1.0749998092651367,-0.44250059127807617,-0.40000057220458984,-4.630001068115234,3,-0.11351784553001032,1.2608698055888037,24.86000061035156,4.279998779296829,24.28000068664551,-1.067798363554661,24.59000015258789,-0.11351784553001032 426,2007-12-07,24.940000534057614,25.809999465942386,24.770000457763672,25.06999969482422,437500.0,0.0004011323208750195,-3.425534159852297,-0.5652148673975487,63.60424873713975,45.608178824993004,-1.2285066198868257,-1.0960513796154068,-0.5223410178429653,-0.24613859815522687,24.672885140263638,1.0399990081787145,-0.7904551318506563,1.105000400543208,-0.8044941309949358,3.0144949320813517,0.15025313477413604,2.05974766631228,-1.8736855736083946,63.29116776466669,14.743822173978337,0.954747265769072,12,-0.985000610351559,-1.0300006866455007,-0.4500007629394496,-0.41000080108642223,-4.6100006103515625,4,-0.16359261573128203,-4.119995117187354,24.93000030517578,1.2608698055888037,24.86000061035156,4.279998779296829,24.28000068664551,-0.16359261573128203 427,2007-12-10,24.979999542236328,25.270000457763672,24.68000030517578,24.989999771118164,424500.0,0.0016038094355328436,1.0701701550971239,0.07692533415496364,63.85965123621318,48.937615279324376,-0.9936180140613473,-1.1991042997150743,-0.5346040175730522,-0.3067660766549274,25.647479957270004,0.5900001525878906,-0.5169778859317731,1.1459994316101074,-0.7609454076287392,3.052944270848954,0.19252701199068412,2.0994718512295307,-1.5295687510180649,64.97889038937288,11.275621829878446,0.953472419619423,12,-1.0249996185302734,-1.0699996948242152,-0.2624998092651367,-0.4499998092651367,-4.579999923706055,0,-0.17814247146268902,-3.425534159852297,24.940000534057614,-4.119995117187354,24.93000030517578,1.2608698055888037,24.86000061035156,-0.17814247146268902 428,2007-12-11,24.940000534057614,25.399999618530273,24.709999084472656,25.399999618530273,400000.0,-0.0016012413495478661,2.0000082928366476,45.99885561701352,80.17621552540123,54.00349082089205,-0.7047945904334476,-1.20680206260376,-0.4832032836440874,-0.2760218689834133,26.13989116483786,0.6900005340576172,-0.26205310235705426,1.0970004081726046,-0.8299401260559165,3.0239409424011257,0.13353014105834404,2.060470675286865,-1.159230128377974,47.590420972563734,-11.628573836967192,0.96347026711426,12,-0.985000610351559,-1.0300006866455007,-0.20750093460082653,-0.41000080108642223,-5.819999694824215,1,-0.16680031107983684,1.0701701550971239,24.979999542236328,-3.425534159852297,24.940000534057614,-4.119995117187354,24.93000030517578,-0.16680031107983684 429,2007-12-12,24.649999618530273,24.86000061035156,24.01000022888184,24.440000534057614,457400.0,-0.011627943436942623,1.6984093344878401,-0.4565206574560936,74.29805055008262,58.606464318315645,-0.27958986720081214,-0.9680065575916785,-0.1917053333724077,0.008851806725196809,26.924522199340394,0.9300003051757741,0.034710102866839065,0.8079995155334458,-1.1171538437104935,2.733152874777385,-0.15457716408852207,1.7705761951554138,1.159999847412113,35.555536717536185,-28.08261635015417,0.962576679621969,12,-0.21000003814697266,-0.7399997711181605,0.08249998092651367,-0.11999988555908203,-4.680000305175785,2,-0.15983775233390995,2.0000082928366476,24.940000534057614,1.0701701550971239,24.979999542236328,-3.425534159852297,24.940000534057614,-0.15983775233390995 430,2007-12-13,23.6299991607666,24.79999923706055,23.5,24.63999938964844,648300.0,-0.04137932955572554,-1.0472452297456671,-4.809545867393214,59.374985756244435,60.67765503675213,0.9202737465708708,0.0016740293487984559,0.8231285927700043,1.0177417190167901,27.517274137386217,1.2999992370605504,0.21865746332941427,-0.18000087738037251,-2.0964561266530133,1.7364543718922683,-1.1382285020166911,0.7782267472559461,2.144000320434575,5.627670598337873,-60.3974939252288,0.95822762463632,12,0.9950008392333984,0.28000068664551137,1.1025004386901855,0.9000005722045898,-4.879999160766602,3,-0.14092255784904661,1.6984093344878401,24.649999618530273,2.0000082928366476,24.940000534057614,1.0701701550971239,24.979999542236328,-0.14092255784904661 431,2007-12-14,23.309999465942386,24.0,23.0,23.61000061035156,682900.0,-0.013542095056673475,-1.173912863199577,0.2970307687368553,56.56742662218192,61.561438436650135,1.2756589694333265,0.2560424061153377,1.1347815820504081,1.325136284272908,27.992120465826453,1.0,0.34925528860413024,-0.450000572204587,-2.36370761551175,1.4637064711025758,-1.4068540938581684,0.5068529494489944,2.3730400360107424,12.916646467311763,-54.8791365662499,0.9568535216535807,12,1.095000267028805,0.6000003814697266,1.412500381469723,1.220000267028805,-3.5900001525878977,4,-0.1291291419066598,-1.0472452297456671,23.6299991607666,1.6984093344878401,24.649999618530273,2.0000082928366476,24.940000534057614,-0.1291291419066598 432,2007-12-17,22.989999771118164,23.20000076293945,22.93000030517578,22.93000030517578,677000.0,-0.013728000950483321,-8.000095368280391,-0.19999745687819556,50.96322791583881,62.00967065771334,1.5028739915704783,0.5731360085399473,1.4351292873473795,1.6273486856780508,27.73774485465652,0.3799991607666051,0.5354346376521484,-0.7495002746582031,-2.6880672815759503,1.189066732259544,-1.7187837781170785,0.21978322880067225,2.5320573607177757,2.4291288510885405,-64.16794419201025,0.9692835034588743,12,1.380000114440918,0.9200000762939489,1.7325000762939453,1.5399999618530273,-3.379999160766605,0,-0.11570247385360188,-1.173912863199577,23.309999465942386,-1.0472452297456671,23.6299991607666,1.6984093344878401,24.649999618530273,-0.11570247385360188 433,2007-12-18,22.989999771118164,23.290000915527344,22.790000915527344,22.790000915527344,536800.0,0.0,-4.000028610393202,3.3333439298089456,43.88776681869397,60.82857663324529,1.4534943364277595,0.5700728672959698,1.4102364405005297,1.606027695074804,27.5123030877661,0.5,0.62551593378803,-0.729000282287597,-2.6912108949085685,1.2332103303333746,-1.7101055885980827,0.2521050240228888,2.3246928145849637,9.661781887741014,-51.250212384301165,0.9811053063104853,12,1.3100004196166992,0.9200000762939489,1.7325000762939453,1.5399999618530273,-3.8999996185302734,1,-0.11265768500970808,-8.000095368280391,22.989999771118164,-1.173912863199577,23.309999465942386,-1.0472452297456671,23.6299991607666,-0.11265768500970808 434,2007-12-19,22.959999084472656,23.149999618530273,22.79999923706055,23.1299991607666,649800.0,-0.001304945060643159,2.3333212232404454,-0.8500052452387538,48.45131258964432,60.13143175016002,1.324971609592076,0.6955935091291465,1.4044886947980828,1.6183082708607444,26.22552884710264,0.350000381469723,0.610174224587201,-0.7970008850097656,-2.662399308562044,1.0683975385425128,-1.7297000967859049,0.1356983267663736,2.1022243342128917,8.45762740814826,-50.86139298514872,0.9326992117761391,12,1.340001106262207,0.9500007629394567,1.715001106262207,1.5700006484985352,-2.529998779296875,2,-0.1672473170016877,-4.000028610393202,22.989999771118164,-8.000095368280391,22.989999771118164,-1.173912863199577,23.309999465942386,-0.1672473170016877 435,2007-12-20,23.11000061035156,23.209999084472656,22.899999618530273,22.899999618530273,497800.0,0.006533167763945746,-1.9523619222350388,-1.2352993975024755,39.16449164177898,57.415903184008826,0.9942046737638037,0.634017160042216,1.2236132282712582,1.4474468755734904,24.81991251974786,0.3099994659423828,0.6316558197572952,-0.6824994087219274,-2.4643128977576545,1.0993140803137997,-1.573406153239791,0.20840733579593618,1.72500055801817,26.44627578075218,-27.98075021261814,0.8909067445178627,12,0.9849996566772496,0.799999237060554,1.5649995803833043,1.4199991226196325,-2.829999923706051,3,-0.13587196945337088,2.3333212232404454,22.959999084472656,-4.000028610393202,22.989999771118164,-8.000095368280391,22.989999771118164,-0.13587196945337088 436,2007-12-21,23.10000038146973,23.35000038146973,22.90999984741211,23.01000022888184,674700.0,-0.0004327230037955987,-2.0344768619609614,0.42857013106148717,26.64577552244296,53.281028104701036,0.7998674358714055,0.7194982031239583,1.2113357858304035,1.4374350062274637,23.25482466726399,0.44000053405762074,0.5425345622140938,-0.7169996261596658,-2.442951850221853,1.0089525979025211,-1.5799757381907575,0.14597648587142587,1.5305007616157589,55.35710028235628,5.433735360692765,0.8629761120310929,12,0.9949998855590785,0.8099994659423828,1.5749998092651332,1.4299993515014613,-2.6599998474121165,4,-0.18831170171577993,-1.9523619222350388,23.11000061035156,2.3333212232404454,22.959999084472656,-4.000028610393202,22.989999771118164,-0.18831170171577993 437,2007-12-24,23.07999992370605,23.290000915527344,22.899999618530273,22.899999618530273,29100.0,-0.0008658206681123604,-3.3333403975755522,1.9999999999999605,29.310342559634037,47.629264441838,0.5833559720599801,0.8226299076451937,1.219005359384667,1.4417343850512232,21.97458211883145,0.3900012969970703,0.4340828943859414,-0.7630001068115284,-2.423654788548923,0.8976545749258662,-1.5933274476802275,0.06732723405717067,1.366451196623622,51.785586561352716,5.486330256485957,0.8303273408686979,12,0.745000839233402,0.8299999237060618,1.5775003433227575,1.4349994659423864,-1.629999160766598,0,-0.14558061618104345,-2.0344768619609614,23.10000038146973,-1.9523619222350388,23.11000061035156,2.3333212232404454,22.959999084472656,-0.14558061618104345 438,2007-12-27,23.489999771118164,23.690000534057614,23.0,23.0,222700.0,0.017764291541049415,-1.8163300259632944,2.7222163353537603,24.908422861063457,42.14152803194698,-0.06029769797035556,0.48556828123800955,0.79892798105233,1.0193758828937192,20.38423341384055,0.6900005340576136,0.26392378618933066,-0.3835002899169915,-1.9912486230411055,1.2242480432071225,-1.1873744564790485,0.42037387664506554,0.790806328731275,77.5280369125002,36.150977152134445,0.8038741665620573,12,0.30500030517578125,0.42000007629394887,0.9800004959106445,1.0249996185302734,-2.0900001525878906,3,-0.16517663680598282,-3.3333403975755522,23.07999992370605,-2.0344768619609614,23.10000038146973,-1.9523619222350388,23.11000061035156,-0.16517663680598282 439,2007-12-28,23.28000068664551,23.45000076293945,23.13999938964844,23.239999771118164,134500.0,-0.008939935569129087,-1.5833267106413587,0.08163455961635752,21.25437045218773,37.90590410927401,-0.07271675182506954,0.7065919267313667,0.9765363984919411,1.2135939947517578,19.99366747766754,0.350000381469723,0.06680535715673841,-0.577499389648434,-2.202979353105068,1.0479805738082,-1.390239371376751,0.23524059207988302,0.8517248947717171,48.101345282819096,11.409263608457103,0.8127399817283166,12,0.11499977111816051,0.6299991607666016,1.1899995803832972,1.0449991226196254,-3.0600013732910227,4,-0.1799828355014268,-1.8163300259632944,23.489999771118164,-3.3333403975755522,23.07999992370605,-2.0344768619609614,23.10000038146973,-0.1799828355014268 440,2007-12-31,23.35000038146973,23.43000030517578,23.0,23.06999969482422,47500.0,0.003006859654620886,-1.0476201288822484,6.9998569521261125,22.86689442012714,34.16140053126793,-0.2085414987673282,0.6917482085989803,0.8865420582685175,1.1398758469726111,18.93501483091204,0.43000030517578125,-0.21712603640439454,-0.5199996948242145,-2.1246642397112367,1.0846648500628078,-1.3223319672677256,0.28233257761929664,0.6475527333585092,56.96205587800779,22.658259596554153,0.8023322724435119,12,-0.10999965667724965,0.5599994659423828,0.5624999999999964,0.6099996566772425,-3.2200012207031286,0,-0.12505353441498124,-1.5833267106413587,23.28000068664551,-1.8163300259632944,23.489999771118164,-3.3333403975755522,23.07999992370605,-0.12505353441498124 441,2008-01-02,23.290000915527344,24.38999938964844,23.10000038146973,23.43000030517578,476500.0,-0.0025695702339260107,-3.9615302791329587,-0.4999965940286447,21.35596288753112,30.871704417011525,-0.16950211181429964,0.7384133568730498,0.9431682655099074,1.2069472013565488,17.793940463495016,1.289999008178711,-0.47108447512866647,-0.5474991798400879,-2.1723961592388576,1.0773977995586819,-1.3599476695394728,0.264949309859297,-0.5,26.174587711808478,-4.073493021269687,0.8124484896993847,1,0.2999992370605469,0.6649990081787109,0.5499992370605469,0.6599988937377965,-3.0600013732910156,2,-0.1292400219218146,-1.0476201288822484,23.35000038146973,-1.5833267106413587,23.28000068664551,-1.8163300259632944,23.489999771118164,-0.1292400219218146 442,2008-01-03,23.190000534057614,24.31999969482422,22.75,23.209999084472656,473600.0,-0.0042937044885670295,-2.488889689504704,0.14284741144416707,20.93025318926209,28.320869569296867,-0.04263125954697955,0.7675017380869917,1.0501694970941138,1.3045681743790496,17.688087341209535,1.5699996948242188,-0.5885853388175661,-0.5774995803833036,-2.186446788903069,1.031447628136462,-1.3819731846431864,0.22697402387657917,1.1999988555908274,26.82931084211772,-1.1744736737090733,0.804473604259882,1,0.3799991607666051,0.764999389648441,0.5674996376037633,0.7599992752075266,-3.7100009918212855,3,-0.1185855945092048,-3.9615302791329587,23.290000915527344,-1.0476201288822484,23.35000038146973,-1.5833267106413587,23.28000068664551,-0.1185855945092048 443,2008-01-04,21.920000076293945,23.60000038146973,21.899999618530273,23.399999618530273,557900.0,-0.05476500338576984,-1.2368424354827017,74.00534096326773,15.789493811875275,24.6917785939892,1.1841546175210134,1.951695976291802,2.274839260912387,2.563662381227182,17.191583663229565,1.7000007629394567,-0.704276298434575,-1.7295000076293938,-3.5164996824426034,0.05749966718381572,-2.6229998450359986,-0.836000170222789,2.4699993133544957,0.8032313093221853,-25.16114076786043,0.8934998374066047,1,1.2249994277954102,1.9349994659423828,1.7874999046325684,2.029999732971195,-3.5400009155273438,4,-0.021441574439718503,-2.488889689504704,23.190000534057614,-3.9615302791329587,23.290000915527344,-1.0476201288822484,23.35000038146973,-0.021441574439718503 444,2008-01-07,21.420000076293945,22.15999984741211,21.15999984741211,22.09000015258789,691500.0,-0.022810218898709822,1.4691374304464848,0.4527028942735706,18.15564399102942,22.357462188350357,1.612281582165675,2.2986171465485086,2.7421066675290042,3.048300886468958,17.15730526905012,1.0,-0.775984844483677,-2.057499980926515,-4.008595533108618,-0.10640442874441192,-3.0330477570175667,-1.0819522048354635,2.8999996185302734,8.049543830641582,-19.64097563347153,0.9755477760910511,1,1.3549995422363281,2.064999580383301,2.2574996948242223,2.529999732971195,-2.159999847412106,0,-0.000933728183587057,-1.2368424354827017,21.920000076293945,-2.488889689504704,23.190000534057614,-3.9615302791329587,23.290000915527344,-0.000933728183587057 445,2008-01-08,22.100000381469727,22.26000022888184,21.549999237060547,21.549999237060547,661500.0,0.031746045880193696,-1.581816416342142,-0.8208971369846245,34.203674856475786,23.19722878102067,0.8648995797619641,1.471156559820301,2.007908765168459,2.3653595466810806,17.62243169206045,0.8400001525878942,-0.7912866657882311,-1.235999679565431,-3.1537549031351304,0.6817555440042682,-2.1948772913502808,-0.27712206778058146,2.0303993225097656,29.102187841388847,-0.4382437436581128,0.9588776117848491,1,0.6749992370605469,1.3849992752075195,1.5424995422363281,1.8499994277954137,-2.6400012969970703,1,-0.08506792016581,1.4691374304464848,21.420000076293945,-1.2368424354827017,21.920000076293945,-2.488889689504704,23.190000534057614,-0.08506792016581 446,2008-01-09,20.86000061035156,21.8700008392334,20.770000457763672,21.84000015258789,990100.0,-0.0561085859599294,1.1153834867769505,-1.781813642022624,27.57896520555788,23.004853519456653,1.95983830593401,2.518969533706393,3.1727041473300446,3.5867153177144324,18.963671138052025,1.3299999237060547,-0.8687493883684745,-2.271999454498296,-4.333930843765696,-0.21006806523089594,-3.302965149131996,-1.241033759864596,3.0921751022338917,2.535216110705662,-29.177390469406774,1.0309656946336998,1,1.7199993133544957,2.4299993515014684,2.7399992942810094,3.0899991989135813,-0.7300014495849574,2,-0.034995274603333515,-1.581816416342142,22.100000381469727,1.4691374304464848,21.420000076293945,-1.2368424354827017,21.920000076293945,-0.034995274603333515 447,2008-01-10,20.530000686645508,21.399999618530273,20.290000915527344,21.0,766800.0,-0.015819746598774942,-1.3368421897994873,0.4795913600959107,25.78741931317451,23.102519791913437,2.1122020436278994,2.6335148040962153,3.4198578579082692,3.8993161169202537,20.405040506220516,1.1099987030029297,-0.9318443833095493,-2.3794994354248047,-4.558832467714449,-0.2001664031351602,-3.469165951569625,-1.2898329192799842,3.1676010055542,7.250749542034562,-26.125421657876622,1.089666516144822,1,1.8099994659423828,2.5199995040893555,2.992499351501465,3.4199991226196325,-0.1100006103515625,3,-0.014612817066505301,1.1153834867769505,20.86000061035156,-1.581816416342142,22.100000381469727,1.4691374304464848,21.420000076293945,-0.014612817066505301 448,2008-01-11,20.780000686645508,20.950000762939453,20.059999465942386,20.59000015258789,896600.0,0.012177301102703986,2.3584911092477365,-0.4042570460402167,29.43398181973255,24.01136549941842,1.6062799853961778,2.1669806606967583,3.0965904240397393,3.627126587761275,22.151796172350878,0.8900012969970668,-0.956621303124308,-1.9214994430541985,-4.078819671466601,0.23582078535820372,-3.0001595572603996,-0.8428393288479974,2.5768409278869626,32.72731686425042,-3.6438720011846257,1.0786601142062004,1,1.444998741149906,2.1549987792968786,2.899999141693119,3.1699991226196325,-0.3100013732910192,4,-0.06256020699963882,-1.3368421897994873,20.530000686645508,1.1153834867769505,20.86000061035156,-1.581816416342142,22.100000381469727,-0.06256020699963882 449,2008-01-14,20.709999084472656,21.13999938964844,20.59000015258789,20.729999542236328,737200.0,-0.003368700666975366,-3.230790674472202,-0.10526527129448376,27.011485013066476,24.471875565300568,1.4230365704385157,2.0307925543409198,3.077783009110018,3.663608341528679,23.1255204934323,0.5499992370605504,-1.008976455035075,-1.7945010185241692,-3.922009625339893,0.3330075882915544,-2.858255321932031,-0.7307467151163074,2.2512214722290054,29.54542695984323,-7.747370763622204,1.0637543034078625,1,1.5150003433227575,2.22500038146973,2.9700007438659703,3.240000724792484,0.7900009155273438,0,-0.1125060370211689,2.3584911092477365,20.780000686645508,-1.3368421897994873,20.530000686645508,1.1153834867769505,20.86000061035156,-0.1125060370211689 450,2008-01-15,20.299999237060547,21.0,20.170000076293945,20.709999084472656,567800.0,-0.01979719292790827,-1.4776184836821609,20.499523173755485,25.088961509913986,24.886653190009774,1.514121684758308,2.2962560262016076,3.4062408717337753,4.034170469376278,23.771532039949285,0.8299999237060547,-1.1050558112778575,-2.0380008697509773,-4.310885524551676,0.23488378504972118,-3.1744431971513265,-0.901558542350628,2.3130747887500007,13.259645802466103,-20.849745942884148,1.1364423274003492,1,1.890000343322754,2.6350002288818395,3.4325008392333984,3.6500005722045934,1.3600006103515625,1,-0.05123148016084855,-3.230790674472202,20.709999084472656,2.3584911092477365,20.780000686645508,-1.3368421897994873,20.530000686645508,-0.05123148016084855 451,2008-01-16,20.299999237060547,20.51000022888184,19.90999984741211,20.420000076293945,1177700.0,0.0,2.9999872843908832,0.29268508266731175,25.178566988633946,25.358688056606645,1.1682397303921945,2.170473489044273,3.3156028992766693,3.9920969792179797,24.077987977580133,0.6000003814697301,-1.1845043190216629,-1.8875008583068862,-4.28461235819244,0.5096106415786679,-3.086056608249663,-0.6889451083641092,2.0067058415658217,26.174459701813518,-5.4635919602098575,1.1985557499427761,1,1.455000877380371,2.560000419616699,3.4850010871887207,3.6500005722045934,1.6200008392333984,2,-0.041379319416640636,-1.4776184836821609,20.299999237060547,-3.230790674472202,20.709999084472656,2.3584911092477365,20.780000686645508,-0.041379319416640636 452,2008-01-17,20.32999992370605,20.59000015258789,19.90999984741211,20.40999984741211,1211300.0,0.00147786639275993,2.090906726430185,0.6666613685131028,19.73180930610522,25.796723111521086,0.7709586738228751,2.0353268159572586,3.198924541174673,3.918971771307433,24.293474035718692,0.6800003051757812,-1.2894745469961748,-1.724500179290775,-4.22699169680844,0.7779913382268902,-2.9757459380496094,-0.47325442053194067,1.6411664225503202,34.14636037427427,7.969678325318789,1.2512457587588333,1,0.7550001144409215,2.3249998092651403,3.602499961853031,3.619999885559089,0.9699993133544957,3,-0.009837715872602404,2.9999872843908832,20.299999237060547,-1.4776184836821609,20.299999237060547,-3.230790674472202,20.709999084472656,-0.009837715872602404 453,2008-01-18,20.399999618530273,20.790000915527344,20.0,20.350000381469727,1249000.0,0.0034431724095875804,-1.1066691080729167,-0.6249910592947294,21.65354301144707,26.18537855823416,0.5170452654358684,1.856527066714662,3.030957346731981,3.807732832163378,24.278037741337346,0.7900009155273438,-1.4012176676649801,-1.5250004768371568,-4.0909110143904,1.0409100607160866,-2.8079557456137785,-0.2420452080605351,1.282603417887902,39.83739459181162,15.755161956439196,1.2829552687766208,1,0.6850004196166992,2.255000114440918,3.5325002670288086,3.550000190734867,1.1000003814697266,4,0.0009804146145917514,2.090906726430185,20.32999992370605,2.9999872843908832,20.299999237060547,-1.4776184836821609,20.299999237060547,0.0009804146145917514 454,2008-01-21,19.1200008392334,20.63999938964844,18.63999938964844,20.030000686645508,2553500.0,-0.0627450393741279,-1.1390342914261316,-18.20027466239414,16.37520726114478,24.204437714308487,1.605292789733653,2.987250277069613,4.229300132012533,5.045017421127056,24.593590687499507,2.0,-1.5550123293874094,-2.612999343872069,-5.41649448594567,0.19049579820153184,-4.014746914908869,-1.2112517728352685,2.314437750723929,20.339039213784513,0.39870338724174914,1.4017475710368006,1,1.1349992752075195,2.6299991607666016,4.812499046325684,4.829998970031742,2.6099987030029297,0,0.0706066116561539,-1.1066691080729167,20.399999618530273,2.090906726430185,20.32999992370605,2.9999872843908832,20.299999237060547,0.0706066116561539 455,2008-01-22,19.96999931335449,20.049999237060547,18.40999984741211,18.799999237060547,1813600.0,0.04445598518891969,1.4661646371806805,-1.285714585141119,26.55366074894681,24.09051499690726,0.4708996802009011,1.9920844457629485,3.2842397411044466,4.150905985464224,25.074020262010915,1.6399993896484375,-1.5497859683341204,-1.6060008049011252,-4.436365865532128,1.2243642557298777,-3.0211833352166266,-0.19081827458562373,1.0173290045534173,65.54616663167177,44.47791603550558,1.415182530315502,1,-0.06499958038329723,1.6350002288818395,4.205000400543216,3.9800004959106516,1.3600006103515625,1,0.07661495940174401,-1.1390342914261316,19.1200008392334,-1.1066691080729167,20.399999618530273,2.090906726430185,20.32999992370605,0.07661495940174401 456,2008-01-23,18.75,20.76000022888184,17.979999542236328,20.76000022888184,1253300.0,-0.06109160517289758,1.7661695224701712,-1.717948801549362,22.926822233454374,23.772670876938356,1.5199596403783673,3.024553623779525,4.40110014854087,5.308711941567861,25.43430130643572,2.7800006866455114,-1.578758640294268,-2.6085000991821303,-5.609190019438483,0.39218982107422207,-4.108845059310308,-1.1081551390539524,-0.3400001525878906,27.402138129984728,6.77087324235216,1.5003449601281764,1,0.8099994659423828,2.434999465942383,5.517499923706055,5.19999980926514,2.489999771118164,2,0.15519999186197908,1.4661646371806805,19.96999931335449,-1.1390342914261316,19.1200008392334,-1.1066691080729167,20.399999618530273,0.15519999186197908 457,2008-01-24,19.71999931335449,19.989999771118164,19.13999938964844,19.21999931335449,775100.0,0.051733296712239474,-1.5757593272260078,-0.24875619057921666,36.07594050422583,24.510666286326494,0.47268654306955327,1.88665464250548,3.331626456177805,4.282007365373222,25.80331746545635,1.239999771118164,-1.711946432105428,-1.4705007553100629,-4.441458706880642,1.5004571962605162,-2.955979731095354,0.014978220475228454,-1.7399997711181605,61.921669777702235,37.180235516369144,1.4854789757852904,1,-0.15999984741210582,1.4650001525878942,4.437500476837162,4.230000495910652,1.2300014495849645,3,0.11156190869893212,1.7661695224701712,18.75,1.4661646371806805,19.96999931335449,-1.1390342914261316,19.1200008392334,0.11156190869893212 458,2008-01-25,19.61000061035156,20.280000686645508,19.59000015258789,19.989999771118164,513100.0,-0.005578027729871038,-2.2857162319880473,-0.7599983215332102,37.949398600752076,25.72599001829156,0.4461888829761804,1.7824569756077544,3.3465587331110775,4.332648439594802,26.73001642785666,0.6900005340576172,-1.7100974205339625,-1.3864995002746632,-4.229176812960095,1.4561778124107683,-2.807838156617379,0.034839156068052546,-1.6300010681152308,58.6331174645166,30.467461097004826,1.4213386563427155,1,-0.12000083923339488,1.5749988555908239,4.529999256134037,4.339999198913581,0.7600002288818395,4,0.08618044743032205,-1.5757593272260078,19.71999931335449,1.7661695224701712,18.75,1.4661646371806805,19.96999931335449,0.08618044743032205 459,2008-01-28,19.09000015258789,19.46999931335449,18.809999465942386,19.459999084472656,642700.0,-0.026517105638904193,2.384619899057109,0.9736835500855708,29.523798402237915,26.21874967299422,0.7959264617286479,2.079052342960285,3.7663916681059177,4.792698647696724,27.910412891711633,0.8000011444091726,-1.6804806400563166,-1.6969999313354478,-4.447174277189404,1.0531744145185087,-3.072087104262426,-0.32191275840846956,-1.0544005966186525,39.928069647023904,11.39009138883453,1.3750871729269782,1,0.2950000762939453,2.094999313354492,5.014999866485596,4.85999965667725,1.039999008178711,0,0.12624409786007273,-2.2857162319880473,19.61000061035156,-1.5757593272260078,19.71999931335449,1.7661695224701712,18.75,0.12624409786007273 460,2008-01-29,20.43000030517578,20.56999969482422,19.1200008392334,19.200000762939453,873600.0,0.0701938261852888,-1.0863302047313244,-3.324332683801924,47.114090729411394,28.656030088636157,-0.5852377619657574,0.5365877825491054,2.3526248304091766,3.395620516724282,28.468540346698934,1.4799995422363281,-1.6583117416506,-0.21099977493286204,-2.684377530334231,2.262377980468507,-1.4476886526335484,1.0256891027678243,-2.3399127357482925,88.12950207921521,53.976557316324204,1.2366888777006855,1,-1.0450000762939453,0.7549991607666016,3.674999713897705,3.519999504089359,0.6499996185302699,1,0.06363187555759375,2.384619899057109,19.09000015258789,-2.2857162319880473,19.61000061035156,-1.5757593272260078,19.71999931335449,0.06363187555759375 461,2008-01-30,20.280000686645508,20.40999984741211,20.059999465942386,20.399999618530273,436600.0,-0.007342125124309096,4.000027247956353,-0.09756014353191476,48.28060443302658,31.828118436071865,-0.4898904823557153,0.47381637125939946,2.4243043610398516,3.4976287652164046,30.539157649179383,0.3700008392333949,-1.624126835361018,-0.2104993820190444,-2.348806547757569,1.92780778371948,-1.2796529648883066,0.8586542008502178,-2.136514864028932,83.52278576901358,44.068049253543755,1.0691535828692629,1,-0.8950004577636719,0.904998779296875,3.722499370574951,3.6699991226196325,-0.10000038146972656,2,0.05177510855569012,-1.0863302047313244,20.43000030517578,2.384619899057109,19.09000015258789,-2.2857162319880473,19.61000061035156,0.05177510855569012 462,2008-01-31,20.440000534057614,20.670000076293945,19.799999237060547,20.209999084472656,576700.0,0.007889538559900933,1.5217396111776071,-1.9166958069745705,47.632309757819705,34.714648074557715,-0.7069937655085283,0.10248440273376502,2.2155653506651127,3.2950305592376417,32.363950146299764,0.8700008392333984,-1.5310805879355804,0.08700046539306427,-1.6332088689808941,1.8072097997670227,-0.7731042017939167,0.9471051325800453,-2.2441844233157333,87.63443727081038,45.37362650517135,0.8601046671869793,1,-1.0700006484985316,0.7449989318847692,3.5624995231628453,3.5099992752075266,-0.5799999237060547,3,0.03913890490010363,4.000027247956353,20.280000686645508,-1.0863302047313244,20.43000030517578,2.384619899057109,19.09000015258789,0.03913890490010363 463,2008-02-01,21.450000762939453,21.790000915527344,20.600000381469727,20.75,931200.0,0.049412925757949644,-1.3800010681152344,3.043462396444108,54.556663321757696,38.95703208129248,-1.7348232213966988,-0.9955760859989127,1.1675573537650052,2.246914556047596,32.85089351683992,1.3500003814697301,-1.411047745719035,1.1205006599426284,-0.5205963584807556,2.7615976783660123,0.2999521507309346,1.9410491691543221,-3.202900969834772,88.5906044564091,42.87398894829548,0.8205485092116924,2,-1.5650005340576172,-0.2650012969970703,2.417499542236328,2.499999046325687,-1.8400001525878942,4,-0.023310022480926063,1.5217396111776071,20.440000534057614,4.000027247956353,20.280000686645508,-1.0863302047313244,20.43000030517578,-0.023310022480926063 464,2008-02-04,21.399999618530273,21.799999237060547,21.149999618530273,21.600000381469727,520100.0,-0.002331055600500065,1.1666709052299633,-0.28571506422308324,57.08763459902525,42.34969584241231,-1.4833864926189015,-0.9983353237145778,1.216871543073367,2.2555674717050067,32.65379879599899,0.6499996185302734,-1.2649748286622895,1.0714995384216301,-0.5668215716433664,2.7098206484866267,0.2523389833891301,1.8906600934541302,-3.011183780528686,85.07463217684833,33.79618683817115,0.8191605550324987,2,-1.510000228881836,-0.21500015258789062,2.452500343322754,2.550000190734867,-1.6099987030029297,0,-0.04813078493725764,-1.3800010681152344,21.450000762939453,1.5217396111776071,20.440000534057614,4.000027247956353,20.280000686645508,-0.04813078493725764 465,2008-02-05,20.21999931335449,21.43000030517578,19.979999542236328,21.270000457763672,618200.0,-0.05514020215935056,1.1167881382478855,5.249985694939841,49.55257296944633,45.308112590855856,-0.29524220495579456,0.035414158381538385,2.376011475654085,3.391887966566376,32.950846105932015,1.4500007629394531,-1.166135815516256,-0.014500713348393646,-1.4247112374871058,1.3957098107903185,-0.7196059754177497,0.6906045487209624,-1.626512471409363,21.000003814697088,-32.07197966202857,0.7051052620693563,2,0.08500003814697621,0.9650001525878942,3.432500839233402,3.7300004959106516,0.29000091552735086,1,-0.004451046273203696,1.1666709052299633,21.399999618530273,-1.3800010681152344,21.450000762939453,1.5217396111776071,20.440000534057614,-0.004451046273203696 466,2008-02-06,20.1299991607666,20.489999771118164,19.549999237060547,19.90999984741211,617600.0,-0.004451046273203696,1.0,-0.20952292721383828,48.88888417938412,46.73177299920678,0.012400944515757573,0.07159081078634699,2.4369053549118362,3.4449057403593457,32.70909972760619,0.9400005340576172,-0.8807446126961338,-0.06800079345703125,-1.4474987590705943,1.3114971721565318,-0.7577497762638146,0.6217481893497521,-1.3441215751145492,25.777774386935764,-28.461785321855626,0.6897489828067821,2,0.17500019073486328,1.0550003051757812,3.4450011253356934,3.8200006484985387,0.06000137329101207,2,0.04719328378269405,1.1167881382478855,20.21999931335449,1.1666709052299633,21.399999618530273,-1.3800010681152344,21.450000762939453,0.04719328378269405 467,2008-02-07,20.229999542236328,20.899999618530273,19.5,20.239999771118164,1340300.0,0.004967729043160007,1.1052627050220636,-0.04545572769912348,49.05869249621751,47.96613898759183,-0.008546805911407773,-0.054849443934035236,2.309972537925905,3.320583411987961,31.93037664454723,1.3999996185302734,-0.70028310158267,0.046999645233153586,-1.32379489803834,1.4177941885046472,-0.6383976264025932,0.7323969168689004,-1.2632746574997675,31.73912106028716,-23.317490034812806,0.6853972716357475,2,0.07499980926513672,0.9200000762939453,3.5425004959106445,3.720000267028812,-0.1999988555908203,3,-0.0024715392086963606,1.0,20.1299991607666,1.1167881382478855,20.21999931335449,1.1666709052299633,21.399999618530273,-0.0024715392086963606 468,2008-02-08,19.479999542236328,20.690000534057614,19.01000022888184,20.32999992370605,1067700.0,-0.03707365382950922,1.1401255933123815,84.99809269502158,52.117639904614606,50.47656582118924,0.8058131206033465,0.624797805333607,3.0134536234919693,4.038459888539279,31.07591979633949,1.6800003051757741,-0.3626117532032147,-0.6380002975463874,-2.012881604312007,0.7368810092192319,-1.325440950929199,0.04944035583642403,2.3199996948242188,16.845859513810403,-40.84243424137944,0.6874406533828104,2,0.9250001907348633,1.3100004196166992,4.282500267028809,4.470000267028812,-0.07999992370605469,4,0.019507242148097514,1.1052627050220636,20.229999542236328,1.0,20.1299991607666,1.1167881382478855,20.21999931335449,0.019507242148097514 469,2008-02-11,18.3799991607666,18.899999618530273,18.229999542236328,18.649999618530273,1967900.0,-0.056468193394189625,-1.3508787193318252,0.3176474548126886,40.914284842354924,49.78769850040519,2.0053974453130436,1.6245835600086096,4.02998252820165,5.093386995393818,30.6718178871358,1.25,-0.2504442471584838,-1.6215006828308098,-3.1691751120015645,-0.07382625366005513,-2.395337897416187,-0.8476634682454325,3.3642000961303715,4.687486961487064,-49.85848986072175,0.773837214585378,2,1.635000228881836,1.7400007247924805,5.12000036239624,5.515000343322754,1.710000991821289,0,0.06692064775554951,1.1401255933123815,19.479999542236328,1.1052627050220636,20.229999542236328,1.0,20.1299991607666,0.06692064775554951 470,2008-02-12,19.26000022888184,19.489999771118164,18.5,18.780000686645508,1759900.0,0.04787818869946747,1.106385569060325,-1.7777730682829784,53.03210536545452,50.31564304845274,1.0526789208271978,0.6984851728494341,3.0911336321433005,4.178720375988956,29.699993061362594,1.1100006103515625,-0.1281123443388097,-0.6894996643066378,-2.2645884038446766,0.8855890752314011,-1.4770440340756572,0.09804470546238164,2.3436310394287077,38.576803640964265,-18.601181269066615,0.7875443697690191,2,0.754999160766598,0.8599996566772425,3.8699994087219203,4.264999389648434,0.5900001525878871,1,0.027518207702341035,-1.3508787193318252,18.3799991607666,1.1401255933123815,19.479999542236328,1.1052627050220636,20.229999542236328,0.027518207702341035 471,2008-02-13,19.459999084472656,19.82999992370605,19.09000015258789,19.299999237060547,1422800.0,0.010384156449328774,-1.5517320757943354,0.3333333333333309,48.29842811031965,50.38965619873051,0.8092296771204381,0.45569255330146774,2.8063177794108576,3.9506152044592753,28.36284508021778,0.7399997711181605,0.12350686824926527,-0.4475008010864272,-2.028025550162809,1.1330239479899546,-1.2377631756246181,0.3427615734517637,2.0086869147949216,46.0673972692769,-10.076363701830992,0.7902623745381914,2,0.5550003051757812,0.46500110626220703,3.6700005531311035,4.065000534057617,0.3100013732910156,2,0.05395689587914676,1.106385569060325,19.26000022888184,-1.3508787193318252,18.3799991607666,1.1401255933123815,19.479999542236328,0.05395689587914676 472,2008-02-14,20.1299991607666,20.670000076293945,19.700000762939453,19.809999465942386,1924200.0,0.0344296047181496,-2.5926093375813277,1.9999999999999778,53.17072183585505,50.235662700296885,0.10128241383534231,-0.2424920243313764,2.0365827862380286,3.2589935807569645,26.8009195465692,1.210000991821289,0.13881737982289621,0.23249931335449148,-1.33927657944146,1.804275206150443,-0.5533886330434861,1.018387259752469,1.2091393802197246,77.23572571097178,20.52255663662472,0.7858879463979763,2,-0.11499977111816406,-0.23999977111816406,2.8050007820129395,3.200000762939453,-0.28999900817871094,3,0.0029806942768262346,-1.5517320757943354,19.459999084472656,1.106385569060325,19.26000022888184,-1.3508787193318252,18.3799991607666,0.0029806942768262346 473,2008-02-15,20.420000076293945,21.0,20.1200008392334,20.1200008392334,1108600.0,0.014406404750008983,-4.866675991505919,0.93749850988247,58.343785456149305,50.3752350177551,-0.39134294074272447,-0.5596091826823866,1.6581542101978783,2.95474578075045,25.393791529112853,0.8799991607666016,0.16125580465524791,0.5215002059936538,-1.0516466831141997,2.0946470951015073,-0.265073238560273,1.3080736505475805,0.7947729047423806,79.0613780557166,19.38953262234093,0.7865734445539271,2,-0.5900001525878906,-0.5300006866455078,2.2750000953674316,2.6700000762939453,-1.1599998474121058,4,-0.019098892663629186,-2.5926093375813277,20.1299991607666,-1.5517320757943354,19.459999084472656,1.106385569060325,19.26000022888184,-0.019098892663629186 474,2008-02-18,20.46999931335449,20.700000762939453,20.18000030517578,20.290000915527344,480700.0,0.0024485424521907273,-1.6000047683761296,0.5999961852930212,50.29939367462868,50.4582150961087,-0.6561355913009272,-0.5304823390525364,1.4997871295480998,2.8815444952510063,22.959886306026085,0.5200004577636719,0.1788690846402119,0.5039995193481417,-1.0441527897578702,2.0521518284541536,-0.270076635204866,1.2780756739011494,0.6253827301298358,78.79997253417955,21.78896609417194,0.7740761545530068,2,-0.8549995422363246,-0.5799999237060511,2.1100001335144114,2.505000114440925,-0.6899986267089808,0,-0.052271603845445935,-4.866675991505919,20.420000076293945,-2.5926093375813277,20.1299991607666,-1.5517320757943354,19.459999084472656,-0.052271603845445935 475,2008-02-19,21.5,21.950000762939453,20.350000381469727,20.46999931335449,945600.0,0.050317573092127255,-1.5196885160960885,5.722276970679685,58.068775026055725,51.47820296796111,-1.6600453819202734,-1.5178005127420242,0.368896342462957,1.8347343127006894,20.542191716418976,1.6000003814697266,0.07365662517895188,1.4575001716613762,-0.23587885443939882,3.1508791977621513,0.6108106586109869,2.3041896847117656,-3.270000457763672,84.26571094737852,29.3438703828041,0.8466895130503882,2,-1.4099998474121094,-1.5349998474121094,1.0799994468689,1.4749994277954137,-2.0,1,-0.06558138825172599,-1.6000047683761296,20.46999931335449,-4.866675991505919,20.420000076293945,-2.5926093375813277,20.1299991607666,-0.06558138825172599 476,2008-02-20,21.65999984741211,22.15999984741211,21.100000381469727,21.170000076293945,1668151.0,0.00744185336800518,-2.3650821523398355,0.47572761598245816,58.06877502605575,52.47932324905425,-1.7658935438645038,-1.5268972385654607,0.10746308491167156,1.6612394487278088,19.154372320285784,1.0599994659423828,-0.05668569544543445,1.4720000267028794,-0.25354336893138907,3.197543422337148,0.6092283288857452,2.3347717245200137,-3.3556002807617205,79.67478918362346,27.69741997231165,0.8627716978171334,2,-1.4650001525878906,-1.5900001525878906,0.9024996757507324,1.3149995803833043,-1.789999008178711,2,-0.08356414952415792,-1.5196885160960885,21.5,-1.6000047683761296,20.46999931335449,-4.866675991505919,20.420000076293945,-0.08356414952415792 477,2008-02-21,21.920000076293945,22.07999992370605,21.600000381469727,21.71999931335449,813600.0,0.012003704095727485,-1.1818229107964777,0.40816501298166163,53.45080093199564,52.627452252096575,-1.967902750523237,-1.700830638830439,-0.2543301507883484,1.3860853210741446,17.69155343949255,0.4799995422363246,-0.022569715881807895,1.6220002174377441,-0.25202867023183373,3.496029105107322,0.6849857736029534,2.559014661272535,-3.461376498413088,88.23529961750161,39.20016533860731,0.9370144438347894,2,-1.7250003814697266,-1.8500003814697266,0.3874998092651367,0.9399995803833008,-1.2700004577636719,3,-0.09808392386163611,-2.3650821523398355,21.65999984741211,-1.5196885160960885,21.5,-1.6000047683761296,20.46999931335449,-0.09808392386163611 478,2008-02-22,21.299999237060547,21.88999938964844,21.1200008392334,21.780000686645508,535700.0,-0.028284709720595158,1.1999994550423447,-2.3999980926586004,49.3224909136067,53.561697371124545,-1.1874592886731037,-0.99894400676353,0.25586395128629746,1.9790298920254372,16.414086992474708,0.7999992370605469,0.014972611569206151,0.9174994468688951,-0.9781898631855803,2.8131887569233704,-0.030345208158344406,1.8653441018961345,-2.693320608398441,56.56561569806087,11.589841674058746,0.9478446550272377,2,-0.9699993133544922,-1.2299995422363281,0.5700006484985352,1.5600004196166992,-0.5999984741210938,4,-0.06854456041164347,-1.1818229107964777,21.920000076293945,-2.3650821523398355,21.65999984741211,-1.5196885160960885,21.5,-0.06854456041164347 479,2008-02-25,21.5,21.75,21.3799991607666,21.399999618530273,628300.0,0.009389707516583634,-4.28567730684868,-0.20833349890129102,60.00000000000003,54.335907886074054,-1.0039183118531376,-1.063671179894854,-0.044534472888400956,1.7495080882907814,14.48418353829296,0.4500007629394531,0.05194511003366742,0.9970002174377441,-0.8587236024006906,2.852724037276179,0.06913830751852856,1.9248621273569597,-2.7511885225878956,63.53590927340533,14.885942275145432,0.9278619099192172,2,-0.875,-1.4300003051757812,0.36999988555908203,1.359999656677246,-2.0900001525878906,0,-0.10418603586596098,1.1999994550423447,21.299999237060547,-1.1818229107964777,21.920000076293945,-2.3650821523398355,21.65999984741211,-0.10418603586596098 480,2008-02-26,21.729999542236328,22.07999992370605,21.280000686645508,21.739999771118164,675600.0,0.010697653127271112,1.3188365735199536,-0.10000190734135689,62.232413538669725,55.88412848922406,-0.9462061218165907,-1.255662903227723,-0.341446349592168,1.4935799792994615,14.013143743594556,0.7999992370605433,0.12569381863113094,1.1619997978210463,-0.7723613146816888,3.0963609103237815,0.19481924156967878,2.129180354072414,-2.8447405300242252,59.43391303565484,7.564808030914051,0.9671805562513681,2,-0.7999992370605469,-1.6599998474121094,-0.7274994850158691,0.4949998855590856,-2.279998779296875,1,-0.08973763905519794,-4.28567730684868,21.5,1.1999994550423447,21.299999237060547,-1.1818229107964777,21.920000076293945,-0.08973763905519794 481,2008-02-27,21.32999992370605,21.899999618530273,20.8799991607666,21.38999938964844,882700.0,-0.018407714079919923,-1.12499875823785,5.9998092695029035,58.04093603942518,56.42526340073185,-0.2827896534757173,-0.8147387410658986,-0.0040705585173448355,1.8653811711595019,13.366108083531058,1.0200004577636719,0.4127496256544134,0.7095002174377392,-1.248796692231469,2.6677971271069474,-0.26964823739686494,1.6886486722723433,-2.313751278085949,37.5000397364044,-16.216616251039753,0.9791484548346048,2,-0.18999958038329723,-1.2600002288818324,-0.5750002861022914,0.779999732971195,-1.5,2,-0.08579465214494442,1.3188365735199536,21.729999542236328,-4.28567730684868,21.5,1.1999994550423447,21.299999237060547,-0.08579465214494442 482,2008-02-28,21.239999771118164,21.5,21.18000030517578,21.399999618530273,421800.0,-0.004219416451467506,-1.2857220708446866,2.6666878596175754,64.23947895451407,57.080340456105716,-0.020984294078299826,-0.6974924530320905,0.031284914230237604,1.9227008072316139,12.464358524430628,0.31999969482421875,0.5238239340168178,0.5795001029968248,-1.395880082966599,2.5548802889602484,-0.4081899899848871,1.5671901959785366,-2.0980010774263818,30.00003178912376,-27.208161480355194,0.9876900929817117,2,-0.06999969482421875,-1.0450000762939453,-0.8675003051757812,0.6549997329711914,-1.6499996185302734,3,-0.06450089202673481,-1.12499875823785,21.32999992370605,1.3188365735199536,21.729999542236328,-4.28567730684868,21.5,-0.06450089202673481 483,2008-02-29,20.950000762939453,21.31999969482422,20.770000457763672,21.31999969482422,669700.0,-0.01365343744367864,1.972977431361026,2.3124955296473786,73.92924767717295,59.70587978972174,0.39348019984731053,-0.47102237987182605,0.2621427738334745,2.175606123533676,12.659982086931777,0.5499992370605469,0.6768528966338074,0.31450109481811594,-1.6312419823359754,2.2602441719722073,-0.6583704437589297,1.2873726333951616,-1.6872820230988594,13.740486912816696,-48.04117957193701,0.9728715385770464,2,0.30499935150146484,-0.7550010681152344,-0.5775012969970703,0.9449987411499023,-1.5200004577636719,4,-0.014319863173460234,-1.2857220708446866,21.239999771118164,-1.12499875823785,21.32999992370605,1.3188365735199536,21.729999542236328,-0.014319863173460234 484,2008-03-03,20.3700008392334,21.43000030517578,20.170000076293945,21.0,967900.0,-0.027684959550554056,-1.4466007551614115,1.7027053498706093,60.94675224028829,60.0256550357476,1.0703638105497717,0.02936151225850736,0.7760096965775602,2.7098132940387885,13.066999062281209,1.260000228881836,0.7293906345784151,-0.21399888992309712,-2.1288211936528896,1.7008234138066953,-1.1714100417879934,0.7434122619417991,-0.9913908550899428,10.471244969492426,-52.00484749288628,0.9574111518648968,3,0.7949991226196289,-0.1750011444091797,-0.032501220703125,1.524998664855957,-0.8900012969970703,0,0.016200290137959206,1.972977431361026,20.950000762939453,-1.2857220708446866,21.239999771118164,-1.12499875823785,21.32999992370605,0.016200290137959206 485,2008-03-04,20.1299991607666,20.540000915527344,19.899999618530273,20.18000030517578,491700.0,-0.011782114314131231,-1.5098078814602056,0.07936700161367964,56.55577051061303,59.85754342292062,1.2243471809892768,0.27644855266961343,0.9408902770359475,2.904077764969699,12.57032984289545,0.6400012969970703,0.7090239813392429,-0.44950056076049805,-2.368343489118004,1.469342367597008,-1.4089220249392511,0.509920903418255,-0.6401335820923997,11.499977111816406,-50.86019373045445,0.9594214641787525,3,0.8600006103515625,0.06500053405761719,0.1550006866455078,1.765000343322754,-0.8199996948242152,1,-0.03576747855796103,-1.4466007551614115,20.3700008392334,1.972977431361026,20.950000762939453,-1.2857220708446866,21.239999771118164,-0.03576747855796103 486,2008-03-05,21.07999992370605,21.299999237060547,20.13999938964844,20.13999938964844,662000.0,0.04719328378269405,-1.4680833794952133,-18.799580392904684,58.81261779374742,60.453300852004155,0.20497683126259858,-0.6310875277978205,-0.07441893976447744,1.9180301571694471,11.43700808196629,1.1700000762939453,0.7929526754082268,0.4530001640319803,-1.46602513671942,2.3720254647833805,-0.5065124863437198,1.4125128144076804,-1.4833289742823332,73.75000149011555,12.723256803049495,0.9595126503756998,3,-0.09000015258788707,-0.8850002288818324,-0.7950000762939418,0.8149995803833043,-1.9099998474121058,2,-0.07732443864639393,-1.5098078814602056,20.1299991607666,-1.4466007551614115,20.3700008392334,1.972977431361026,20.950000762939453,-0.07732443864639393 487,2008-03-06,20.18000030517578,21.0,20.11000061035156,20.90999984741211,618000.0,-0.04269447921193548,-1.0459781202727207,-0.776594816478677,48.0000025431307,60.30635769972904,0.9300006861068688,0.2792937493079286,0.7491124050417639,2.781652680134542,10.71621128745827,0.9699993133544922,0.7055560590890835,-0.44449949264526367,-2.3658312863363946,1.4768323010458673,-1.4051653894908291,0.5161664042003018,-0.48079619983252897,18.300690260434003,-38.77406185054841,0.960665896845566,3,0.8099994659423828,0.0149993896484375,0.10499954223632812,1.7149991989135742,-1.1399993896484375,3,-0.017343923497363023,-1.4680833794952133,21.07999992370605,-1.5098078814602056,20.1299991607666,-1.4466007551614115,20.3700008392334,-0.017343923497363023 488,2008-03-07,19.86000061035156,20.26000022888184,19.56999969482422,20.0,958900.0,-0.015857269077550473,1.090911192671144,0.19178010608000906,45.13557836598995,58.654755295950146,1.1446250687131894,0.6632257822117502,0.9741312488452571,3.0619274937824237,9.766841188946453,0.6900005340576207,0.5892198231575208,-0.7834992408752477,-2.664263837572385,1.0972653558218894,-1.723881539223818,0.15688305747332265,2.2999992370605504,15.591441955093044,-37.13510407122488,0.9403822983485689,3,0.9649991989135778,0.3349990844726598,0.4174990653991735,2.0349988937377965,-0.1800003051757777,4,-0.013595188794855217,-1.0459781202727207,20.18000030517578,-1.4680833794952133,21.07999992370605,-1.5098078814602056,20.1299991607666,-0.013595188794855217 489,2008-03-10,19.61000061035156,19.899999618530273,19.399999618530273,19.76000022888184,514500.0,-0.012588116430857221,1.3255900604587412,1.0714305177111951,32.786896067249785,55.38303113245904,1.2274100209921102,1.064686166546565,1.1310570105044704,3.2606056094962597,8.274216709076843,0.5,0.48140223363984447,-1.0949993133544957,-2.728278133833893,0.5382795071249014,-1.9116387235941943,-0.2783599031147972,2.498199234008794,11.052685999154557,-36.12766541746712,0.8166394102396985,3,1.0399990081787145,0.5849990844726598,0.9249992370605504,2.2849988937377965,-0.36000061035155895,0,-0.009179005587626632,1.090911192671144,19.86000061035156,-1.0459781202727207,20.18000030517578,-1.4680833794952133,21.07999992370605,-0.009179005587626632 490,2008-03-11,19.790000915527344,20.209999084472656,19.6299991607666,19.790000915527344,855900.0,0.009179005587626854,-2.6249597673060188,-0.0,33.03086926601377,52.604134824302214,0.8306308478887772,0.976493373509701,0.8558984524511679,3.035876616691329,7.23772768281577,0.5999984741210973,0.44943609548587915,-0.941499042510987,-2.491117170771517,0.6081190857495429,-1.7163081066412502,-0.16668997838072386,2.2098709197998048,20.52638817363301,-21.612381079277625,0.7748090641302645,3,0.659998893737793,0.404998779296875,0.7474985122680664,2.1049985885620117,-0.10000038146973012,1,-0.0156645456770943,1.3255900604587412,19.61000061035156,1.090911192671144,19.86000061035156,-1.0459781202727207,20.18000030517578,-0.0156645456770943 491,2008-03-12,20.51000022888184,20.739999771118164,20.100000381469727,20.440000534057614,711600.0,0.036381974737028866,1.415097598894455,100.0,38.19095846645371,49.709854770073285,-0.02002337172152835,0.3575211269986731,0.049079642159238546,2.2836632017346297,6.431620108216219,0.9499988555908203,0.3258645603628132,-0.273999786376951,-1.7091579599214484,1.1611583871675464,-0.9915788731491979,0.4435793003952959,1.385876717773435,69.3750216066788,31.701183428678206,0.7175790867722481,3,-0.09500026702881215,-0.31500053405762074,0.23499917984008434,1.384999275207516,-1.4600009918212926,2,-0.05850808140165853,-2.6249597673060188,19.790000915527344,1.3255900604587412,19.61000061035156,1.090911192671144,19.86000061035156,-0.05850808140165853 492,2008-03-13,20.190000534057614,20.34000015258789,19.799999237060547,20.34000015258789,519200.0,-0.015602130241500811,6.200030517655735,-2.1428610354221767,40.21165178071343,45.963455226022226,0.1512792871380526,0.7191159008690029,0.27997519008939165,2.5750091517058387,6.397730770396537,0.7100009918212926,0.144369484322727,-0.5969995498657248,-2.0266416418031206,0.832642542071671,-1.3118205958344227,0.1178214961029731,1.6060413194726593,58.95528549020251,22.693300146008063,0.7148210459686983,3,0.2249994277954137,0.004999160766605115,0.5549988746643102,1.7049989700317418,-1.1900005340576136,3,-0.050520080771819464,1.415097598894455,20.51000022888184,-2.6249597673060188,19.790000915527344,1.3255900604587412,19.61000061035156,-0.050520080771819464 493,2008-03-14,20.030000686645508,20.649999618530273,19.799999237060547,20.149999618530273,380100.0,-0.007924707438328626,-1.9310265449475152,0.7999949137240252,36.94494198508611,43.29658741988865,0.18668502268168652,0.8942484696983186,0.3881167184692842,2.6864523992572273,6.681099400781703,0.8500003814697266,0.0057990656554913755,-0.7374994277954094,-2.198513317503412,0.7235144619125933,-1.4680063726494126,-0.006992482941406308,1.6701994774847648,47.01499972955507,13.616271784805178,0.7305069448540016,3,0.31999874114990234,0.16499900817871094,0.6974987983703613,1.8649988174438477,-0.9300003051757812,4,-0.04942584808687611,6.200030517655735,20.190000534057614,1.415097598894455,20.51000022888184,-2.6249597673060188,19.790000915527344,-0.04942584808687611 494,2008-03-17,19.399999618530273,19.96999931335449,19.3700008392334,19.649999618530273,556400.0,-0.03145287301638844,-2.870988383540044,2.0833518771656547,30.67993649763386,40.42149475177987,0.7427272043315654,1.5177958887625387,0.9739885544483542,3.273320781167101,7.007880206960658,0.6599998474121094,-0.19648833429194212,-1.3140005111694322,-2.894371783034053,0.26637076069518884,-2.1041861471017427,-0.5238148752371217,2.208192523775999,2.189693626666147,-26.762587313140514,0.7901856359323103,3,0.9350004196166992,0.7950000762939453,1.197500228881836,2.494999885559082,-0.39999961853027344,0,0.014433025368622232,-1.9310265449475152,20.030000686645508,6.200030517655735,20.190000534057614,1.415097598894455,20.51000022888184,0.014433025368622232 495,2008-03-18,20.09000015258789,20.21999931335449,19.61000061035156,19.82999992370605,410400.0,0.03556703853739007,1.3461553979951095,-1.040000915527358,40.1898777154436,38.352301409746104,0.05191561006738965,0.7554793551441961,0.22504500938867977,2.529551205726964,6.44861956305251,0.8199996948242152,-0.42607728690218494,-0.5534999847412116,-2.1118829957179663,1.004883026235543,-1.332691490229589,0.2256915207471657,1.3839005115340086,52.55473537953483,23.664030732680917,0.7791915054883773,3,0.0950002670288086,0.23999977111816406,-0.02250051498413086,1.8049993515014648,-1.0300006866455043,1,-0.0418118539675415,-2.870988383540044,19.399999618530273,-1.9310265449475152,20.030000686645508,6.200030517655735,20.190000534057614,-0.0418118539675415 496,2008-03-19,19.850000381469727,20.31999969482422,19.540000915527344,20.299999237060547,454400.0,-0.011946230427840376,2.1836699740366914,-1.7307633055789662,39.25812111749974,37.38098125134266,0.11073667318225588,0.8990190114183321,0.4420726887795823,2.7111260580728853,5.736497674404535,0.779998779296875,-0.5383537720940765,-0.7029997825622551,-2.222571324730371,0.8165717596058606,-1.462785553646313,0.05678598852180272,1.4976662931588614,37.5,8.388180091067067,0.7597857710840581,3,0.2049999237060547,0.7749996185302734,0.2174992561340332,2.044999122619629,-0.5699996948242188,2,-0.008060445558554008,1.3461553979951095,20.09000015258789,-2.870988383540044,19.399999618530273,-1.9310265449475152,20.030000686645508,-0.008060445558554008 497,2008-03-20,19.770000457763672,20.049999237060547,19.540000915527344,19.770000457763672,801500.0,-0.004030222779276893,-1.2173884198829052,-0.0,40.57508065096021,36.87425928300602,0.1413236735457346,0.8534441900517038,0.5083357913908557,2.7305250305006084,4.985891834017201,0.5099983215332031,-0.6127051411038877,-0.6754997253417976,-2.088334785019004,0.737335334335409,-1.3819172551804009,0.0309178044968057,1.4590062667412056,31.25,0.1858037606264027,0.7064175298386037,3,0.2849998474121094,0.994999885559082,0.19999933242797852,2.1249990463256836,-0.6499996185302734,3,-0.03641887729043425,2.1836699740366914,19.850000381469727,1.3461553979951095,20.09000015258789,-2.870988383540044,19.399999618530273,-0.03641887729043425 498,2008-03-25,19.84000015258789,20.21999931335449,19.440000534057614,19.68000030517578,802300.0,0.0035407027417002634,-1.4374985098824324,100.0,45.39129990576043,38.27474859839609,0.07620201450756525,0.7045810351549235,0.41706997427344916,2.603867658704541,4.759680853820596,0.779998779296875,-0.7831518981298196,-0.532500076293946,-1.909863735815918,0.844863583228026,-1.2211819060549338,0.15618175346704177,1.277466218800697,49.47367153007692,15.151733502510908,0.6886818297609865,3,0.21500015258789062,0.9250001907348633,0.11249923706054688,2.054999351501465,-0.5799999237060511,1,-0.04233871704271752,-1.2173884198829052,19.770000457763672,2.1836699740366914,19.850000381469727,1.3461553979951095,20.09000015258789,-0.04233871704271752 499,2008-03-26,19.26000022888184,19.959999084472656,19.15999984741211,19.63999938964844,1458200.0,-0.02923386689744545,-1.7586184217016503,-2.374997019764919,42.857151805529405,39.36655776945338,0.672001409482494,1.1680478056489036,0.9708823706528911,3.11671550571052,4.42269948551194,0.7999992370605469,-0.8365840598131449,-1.000500011444089,-2.3559483666786925,0.35494834379051454,-1.6782241890613925,-0.32277583382678543,1.7526182105774382,8.620723674475045,-27.407096523418517,0.6777241776173026,3,0.6899995803832972,1.3999996185302699,0.5999994277954066,2.634999275207516,-0.18000030517578836,2,-0.008307364772103254,-1.4374985098824324,19.84000015258789,-1.2173884198829052,19.770000457763672,2.1836699740366914,19.850000381469727,-0.008307364772103254 500,2008-03-27,19.780000686645508,19.88999938964844,19.25,19.25,1023000.0,0.026998985025134425,-1.4150889075225146,-1.3947417293667086,38.51590749021898,39.40266321653841,0.1681120161265639,0.521189543475181,0.44341444896109294,2.5387708862186855,3.770999513305498,0.639999389648441,-0.8333826127278314,-0.3829996109008782,-1.562492633440705,0.7964934116389486,-0.9727461221707898,0.20674690036903343,1.0844082654499978,53.44835524044106,21.275402979913324,0.5897465112699127,3,0.1249990463256836,0.8799991607666016,-0.02750110626220703,2.1149988174438477,-0.5400009155273438,3,-0.03943380483157044,-1.7586184217016503,19.26000022888184,-1.4374985098824324,19.84000015258789,-1.2173884198829052,19.770000457763672,-0.03943380483157044 501,2008-03-28,19.5,19.899999618530273,19.459999084472656,19.899999618530273,431800.0,-0.01415574706398015,1.2000047683761295,-0.7547152836007817,43.25396645186293,39.74069817999947,0.32383196558798133,0.6925701645897178,0.7125400763065812,2.754938492876672,3.5107029012917503,0.4400005340576172,-0.7365635883844703,-0.571500301361084,-1.6493592204172352,0.5063586176950672,-1.1104297608891613,-0.032570841833006625,1.2280562237208343,32.075502253731585,-1.7756854705587983,0.5389294595280761,3,0.4049997329711914,1.1599998474121094,0.5275001525878906,2.3949995040893555,-0.4500007629394531,4,-0.02256412995167245,-1.4150889075225146,19.780000686645508,-1.7586184217016503,19.26000022888184,-1.4374985098824324,19.84000015258789,-0.02256412995167245 502,2008-03-31,19.8700008392334,20.200000762939453,19.399999618530273,19.40999984741211,494000.0,0.018974402011969094,-2.333328035158687,-1.150003576282097,50.098234035704536,41.20217507451263,-0.10765552843928816,0.22627095801519204,0.3347722399182622,2.325322480951243,3.3622978883521033,0.8000011444091797,-0.6408530201397724,-0.1329995155334487,-1.062042084763128,0.7960430536962306,-0.5975208001482883,0.33152176908139097,0.7326108743827362,66.98125939054805,29.54718031617839,0.46452128461483927,3,-0.13000106811523438,0.7499990463256836,0.2624988555908203,2.024998664855957,-0.8700008392333984,0,-0.029693010954631283,1.2000047683761295,19.5,-1.4150889075225146,19.780000686645508,-1.7586184217016503,19.26000022888184,-0.029693010954631283 503,2008-04-01,20.649999618530273,20.75,19.799999237060547,19.799999237060547,626600.0,0.039255095437981335,-1.2352949096253745,1.847822932086096,59.25265883341555,44.37692200071059,-0.8833526436018815,-0.6085565455508224,-0.4463466658648976,1.4845294760864434,3.886026627937173,0.9500007629394531,-0.6071119887327434,0.6619993209838881,-0.2106395918900006,1.5346382338577769,0.22567986454694378,1.0983187774208325,-1.489999771118164,93.71066843566238,50.75264357650412,0.4363194564369448,4,-0.6949996948242188,-0.029999732971191406,-0.5174999237060547,1.244999885559082,-1.779998779296875,1,-0.07409195193998608,-2.333328035158687,19.8700008392334,1.2000047683761295,19.5,-1.4150889075225146,19.780000686645508,-0.07409195193998608 504,2008-04-02,20.700000762939453,20.81999969482422,20.290000915527344,20.790000915527344,559500.0,0.0024213629701141937,6.066758220798047,-0.10588248493756242,58.28779206918428,46.387801373348445,-0.8152927030302379,-0.6667520334563974,-0.45564551402157605,1.3898538394874365,3.9218198962862596,0.529998779296875,-0.5667269788411993,0.6955004692077651,-0.219024883050146,1.6100258214656762,0.23823779307880955,1.1527631453367206,-1.508200912475587,92.35675444521657,44.6378800250294,0.4572626761289547,4,-0.7100009918212891,-0.0800008773803711,-0.5000009536743164,0.9899988174438477,-1.870000839233402,2,-0.06956524062722447,-1.2352949096253745,20.649999618530273,-2.333328035158687,19.8700008392334,1.2000047683761295,19.5,-0.06956524062722447 505,2008-04-03,19.40999984741211,20.799999237060547,19.100000381469727,20.799999237060547,1347700.0,-0.06231888251119855,1.4460425928975245,15.444411477980758,40.92409417513036,46.57290949086296,0.41136583249294745,0.5971593077126585,0.8335047838471006,2.6165274353023236,3.4623299178842006,1.6999988555908203,-0.522844417384551,-0.5585004806518548,-1.5082322775976813,0.3912313162939718,-1.033366379124768,-0.08363458217894149,1.4099998474121094,18.023231959191595,-25.842749140627443,0.4748658984729133,4,0.5500001907348633,1.1800003051757812,0.9375,2.2799997329711914,-0.8600006103515625,3,-0.017001541798057018,6.066758220798047,20.700000762939453,-1.2352949096253745,20.649999618530273,-2.333328035158687,19.8700008392334,-0.017001541798057018 506,2008-04-04,19.450000762939453,19.690000534057614,19.030000686645508,19.479999542236328,965200.0,0.002060840589479751,1.9333276819395888,0.021581865085899335,43.59862288215996,46.90885862766294,0.34493121147305317,0.45195359939997104,0.8324307685057235,2.5167806791582237,3.821319770600772,0.6599998474121058,-0.3738871827568424,-0.43699960708618235,-1.255858941299472,0.38185972712710736,-0.8464292741928254,-0.02756993997953927,1.3699989318847656,23.463704414076027,-17.72963040069194,0.4094296671066442,4,0.47499942779541016,1.0149993896484375,1.0499992370605469,1.9699993133544922,-0.7100009918212891,4,-0.010796965736959319,1.4460425928975245,19.40999984741211,6.066758220798047,20.700000762939453,-1.2352949096253745,20.649999618530273,-0.010796965736959319 507,2008-04-07,19.82999992370605,19.8799991607666,19.46999931335449,19.46999931335449,528000.0,0.01953723114965933,-1.277773068282985,-12.000508646998982,48.33332803514602,47.235750642039115,-0.028677760869921798,0.04678767620202606,0.46530595839900357,2.075924386281656,4.080576981705266,0.42999839782714844,-0.3309494304324794,-0.03950042724609659,-0.8468737471924008,0.7678728927002076,-0.44318708721924693,0.36418623272705375,0.9699993133544957,44.69271957164529,4.06081025631142,0.4036866599731513,4,0.09500026702881215,0.43500041961670277,0.7750000953674352,1.5599994659423864,-0.7299995422363246,0,-0.039334376684139194,1.9333276819395888,19.450000762939453,1.4460425928975245,19.40999984741211,6.066758220798047,20.700000762939453,-0.039334376684139194 508,2008-04-08,19.59000015258789,19.799999237060547,19.530000686645508,19.799999237060547,457800.0,-0.012102862937041658,1.5714259763851044,-0.583329801212224,51.693408634471595,48.21755695636602,0.19235873139248838,0.279871718560166,0.7192028325977695,2.2568857167429,3.813575611642914,0.2999992370605433,-0.2656968117261371,-0.2660001754760728,-1.0830140673659372,0.5510137164137916,-0.674507121421005,0.1425067704688594,1.1391991424560537,31.284903700151844,-13.62269983325372,0.40850694594493175,4,0.33500003814697266,0.6400003433227539,1.0924997329711914,1.5949993133544922,-0.5,1,-0.030117414394708386,-1.277773068282985,19.82999992370605,1.9333276819395888,19.450000762939453,1.4460425928975245,19.40999984741211,-0.030117414394708386 509,2008-04-09,19.43000030517578,19.71999931335449,19.3700008392334,19.6299991607666,836200.0,-0.008167424510763577,-1.1875055879740615,0.9523796548592189,43.50394085118779,48.771782885362555,0.42354984261414685,0.4487000527962586,0.908290832774,2.3577544081022275,3.441423229552429,0.3499984741210902,-0.20965001704657027,-0.4170000076293938,-1.249247532260938,0.41524751700215035,-0.8331237699451677,-0.000876245313619961,1.2312310455322262,22.598867012432258,-20.459833487936258,0.41612376231577247,4,0.49499988555908203,0.8000001907348633,1.294999599456787,1.7549991607666016,0.1399993896484375,2,-0.028821382251507766,1.5714259763851044,19.59000015258789,-1.277773068282985,19.82999992370605,1.9333276819395888,19.450000762939453,-0.028821382251507766 510,2008-04-10,19.479999542236328,19.68000030517578,19.07999992370605,19.68000030517578,732600.0,0.0025733008891013487,4.999980926586467,1.000009536797734,46.21676133848251,49.10098231720917,0.3648925507107741,0.3945123498321834,0.8453616594859703,2.254701300336176,3.532702315727154,0.6000003814697301,-0.19744297485930673,-0.35150070190429616,-1.1996139412959081,0.4966125374873158,-0.7755573216001004,0.07255591779150805,1.1159825819091793,52.941136871583595,8.800110804782967,0.42405661969580516,4,0.44500064849853516,0.6850004196166992,1.200000286102295,1.7049999237060547,0.3100013732910156,3,-0.03336753766964695,-1.1875055879740615,19.43000030517578,1.5714259763851044,19.59000015258789,-1.277773068282985,19.82999992370605,-0.03336753766964695 511,2008-04-11,19.309999465942386,19.700000762939453,19.190000534057614,19.600000381469727,643500.0,-0.008726903505585248,1.0816264567811995,1.4499990463293038,45.381517490726594,48.576902701100515,0.5644664068697018,0.49540135677176167,1.005025472404924,2.369481680288043,3.83434420943639,0.5100002288818395,-0.12242395970213948,-0.4615007400512674,-1.2766542042288833,0.3536527241263485,-0.8690774721400736,-0.05392400796246122,1.223343400703122,28.749970197649947,-16.31853576275395,0.4075767320888072,4,0.6150007247924769,0.855000495910641,1.282500267028805,1.8749999999999964,-0.029998779296878553,4,-0.039357858617359076,4.999980926586467,19.479999542236328,-1.1875055879740615,19.43000030517578,1.5714259763851044,19.59000015258789,-0.039357858617359076 512,2008-04-14,19.170000076293945,19.290000915527344,19.049999237060547,19.190000534057614,263100.0,-0.007250098059058074,1.1818213344430573,0.06896687800898599,43.36633738156971,46.81175587311765,0.6646204220522556,0.5850632891617309,1.1276906197226495,2.4674167856108298,4.252519085093858,0.2600002288818395,-0.05982635740324227,-0.5505001068115227,-1.3828584422227834,0.28185822859973797,-0.9666792745171513,-0.13432093910589415,1.3032091031515627,16.00011189778646,-27.333403211634725,0.4161791677056302,4,0.755000114440918,0.8450002670288086,1.422499656677246,2.0149993896484375,-0.14999961853027344,0,-0.022430897415985362,1.0816264567811995,19.309999465942386,4.999980926586467,19.479999542236328,-1.1875055879740615,19.43000030517578,-0.022430897415985362 513,2008-04-15,19.040000915527344,19.57999992370605,18.850000381469727,19.15999984741211,663300.0,-0.006781385511174909,-1.9199981689452983,5.999809269503259,47.60870331401793,45.62519045587694,0.6059459315186473,0.6715205160909079,1.2059272343375937,2.554168678351367,4.478643216701237,0.7299995422363246,-0.016187799936837166,-0.6309992790222161,-1.5026801244253605,0.2406815663809283,-1.06683970172379,-0.19515885632064212,1.3754799242061644,21.8391686580581,-24.815986849023382,0.4358404227015726,4,0.784998893737793,0.7949991226196289,1.5524988174438477,2.144998550415039,0.0699996948242152,1,0.00315123230343195,1.1818213344430573,19.170000076293945,1.0816264567811995,19.309999465942386,4.999980926586467,19.479999542236328,0.00315123230343195 514,2008-04-16,19.68000030517578,19.899999618530273,18.899999618530273,19.25,913300.0,0.0336134117055904,1.2988533970578564,-3.583367771879073,48.94067377100256,46.51592152208496,-0.21674985940803637,0.056468814715081805,0.5221468487397445,1.8933650912931625,4.4639446596100845,1.0,-0.027233681797937948,-0.004999923706055398,-0.8672979888802992,0.8572981414681884,-0.4361489562931773,0.4261491088810665,0.6415517070619003,79.04766921827714,31.87820991060721,0.4311490325871223,4,-0.30500030517578125,0.1549997329711914,0.8299994468688965,1.5049991607666016,-0.6800003051757812,2,-0.02997968208530577,-1.9199981689452983,19.040000915527344,1.1818213344430573,19.170000076293945,1.0816264567811995,19.309999465942386,-0.02997968208530577 515,2008-04-17,19.25,19.780000686645508,19.11000061035156,19.61000061035156,553000.0,-0.021849608664014752,-1.0937522351762985,-0.8372101275704749,47.43326432411304,46.941992793413085,0.2102809736840534,0.443025931655491,0.9405076042913052,2.296656148469175,4.714826312399365,0.6700000762939489,-0.17835555730234276,-0.3930002212524428,-1.2540669435065013,0.4680665010016156,-0.823533582379472,0.037533139874586396,0.9832589143916053,38.09522944512464,-10.529796286789129,0.4305333611270289,4,0.125,0.5850000381469727,1.172499656677246,1.9349994659423828,-0.35000038146972656,3,0.01662336077008919,1.2988533970578564,19.68000030517578,-1.9199981689452983,19.040000915527344,1.1818213344430573,19.170000076293945,0.01662336077008919 516,2008-04-18,19.690000534057614,19.899999618530273,19.280000686645508,19.3700008392334,321800.0,0.022857170600395493,-1.4799957275390625,-0.8888865341414816,48.17813405653008,46.92474901801131,-0.21467029036180207,-0.010093488020903152,0.4966418007768816,1.828880673423086,4.905037551444594,0.6499996185302734,-0.32833517766858833,0.0550003051757777,-0.8009264614085474,0.9109270717601028,-0.37296307811638485,0.48296368846794024,0.46026286835867936,80.00007266095275,32.30499925863772,0.4279633832921622,4,-0.31500053405761363,0.14499950408935902,0.6324992179870641,1.4949989318847692,-0.5699996948242152,4,0.005078739398546972,-1.0937522351762985,19.25,1.2988533970578564,19.68000030517578,-1.9199981689452983,19.040000915527344,0.005078739398546972 517,2008-04-21,19.049999237060547,19.649999618530273,18.979999542236328,19.649999618530273,1469000.0,-0.03250387402936139,1.233332167732132,-1.8750029802351018,33.333333333333286,44.884740651218166,0.33866673866933894,0.6041779329636796,1.1220374594389853,2.437901852133976,5.168836369602572,0.7100009918212855,-0.27892513223241266,-0.5490009307861321,-1.4408330488184653,0.3428311872462011,-0.9949169898022987,-0.1030848717699655,1.0222483840989511,19.04752389637095,-21.88393108469975,0.4459160590161664,4,0.3250007629394531,0.7850008010864258,1.2550005912780762,2.135000228881836,-0.8499984741210938,0,0.012073567390885165,-1.4799957275390625,19.690000534057614,-1.0937522351762985,19.25,1.2988533970578564,19.68000030517578,0.012073567390885165 518,2008-04-22,19.0,19.149999618530273,18.90999984741211,19.049999237060547,891200.0,-0.0026246319718100652,-1.0869586850878212,0.08333200878651378,32.29165590471516,43.6389312127212,0.33097917101406793,0.6197971332107102,1.1807273668631098,2.451206228786006,5.283517869392492,0.23999977111816406,-0.25540878764831376,-0.5570001602172852,-1.4796304616922988,0.3656301412577285,-1.0183153109547902,-0.09568500947978009,0.99891278677811,10.000038146972656,-23.41743034608656,0.4613151507375066,4,0.375,0.8350000381469727,1.304999828338623,2.184999465942383,-0.4500007629394531,1,0.0010526556717722624,1.233332167732132,19.049999237060547,-1.4799957275390625,19.690000534057614,-1.0937522351762985,19.25,0.0010526556717722624 519,2008-04-23,19.100000381469727,19.200000762939453,18.84000015258789,19.0,755500.0,0.00526317797209086,1.3999949137563816,-2.0000381475547417,45.7063770454472,43.58222184682839,0.2003103241463826,0.5346048322359493,1.1262205772298906,2.3032235842059663,5.725662988795839,0.3600006103515625,-0.29410168498737477,-0.4489997863769517,-1.3851488454372856,0.48714927268338215,-0.9170743159071186,0.019074743153215223,0.8299776609898792,24.52833583747942,-10.388759536846774,0.4680745295301677,4,0.26999950408935547,0.7299995422363281,1.172499179840088,2.049999237060547,-0.37000083923339844,2,0.0005235721823091399,-1.0869586850878212,19.0,1.233332167732132,19.049999237060547,-1.4799957275390625,19.690000534057614,0.0005235721823091399 520,2008-04-24,19.0,19.209999084472656,18.850000381469727,18.989999771118164,754900.0,-0.005235621961910741,-1.4827581670974659,0.10000190734135689,43.8691963561827,43.414186165212406,0.25151154243602036,0.6041483376672403,1.2431211116777838,2.3621566541748535,6.185130674174215,0.3599987030029297,-0.3463367264565598,-0.5100001335144029,-1.4703072587015669,0.4503069916727611,-0.9901536961079849,-0.02984657092082088,0.8427798112698675,15.094332832504115,-20.392834116214836,0.480153562593582,4,0.36999988555908203,0.8299999237060547,1.2649998664855957,1.7899999618530273,-0.35000038146972656,3,0.0,1.3999949137563816,19.100000381469727,-1.0869586850878212,19.0,1.233332167732132,19.049999237060547,0.0 521,2008-04-25,19.059999465942386,19.190000534057614,18.96999931335449,19.149999618530273,651300.0,0.0031578666285465573,1.5882194547291557,-8.999809269501839,38.50745061957553,42.87430985832416,0.17022075267120584,0.5370287236117264,1.194619894967591,2.2476094398784348,6.6829039821446585,0.220001220703125,-0.33545197669576154,-0.42800064086913636,-1.4092052715361412,0.5532039897978684,-0.9186029562026405,0.06260167446436782,0.7025579726329241,27.160426963805527,-6.8664322853062245,0.49060231533350307,4,0.31000041961669567,0.7700004577636683,1.1975007057189906,1.0600004196166957,-0.2600002288818395,4,-0.008394535776247602,-1.4827581670974659,19.0,1.3999949137563816,19.100000381469727,-1.0869586850878212,19.0,-0.008394535776247602 522,2008-04-28,19.280000686645508,19.40999984741211,19.09000015258789,19.149999618530273,272200.0,0.011542561745409907,-1.55999755859375,-1.4444538634341264,45.34535325758542,42.62282651872055,-0.03635955167861127,0.28518122060002327,0.9673110162974901,1.9634073470936961,6.694689913300317,0.350000381469723,-0.34239758714335977,-0.17849941253662038,-1.1467377688602305,0.7897389437869897,-0.6626185906984254,0.30561976562518467,0.40875216905081047,77.19311747935377,41.05059325215766,0.4841191781618049,4,0.08999919891357422,0.5499992370605469,1.0599994659423828,0.8399991989135742,-0.6200008392333984,0,-0.008298746976857507,1.5882194547291557,19.059999465942386,-1.4827581670974659,19.0,1.3999949137563816,19.100000381469727,-0.008298746976857507 523,2008-04-29,19.1200008392334,19.399999618530273,18.979999542236328,19.399999618530273,547100.0,-0.008298746976857507,2.0000136239782016,-2.1538190674608995,45.34535325758542,42.223346461674204,0.15218562108661615,0.3422264097361669,1.1086442988262988,2.062573958760048,6.100989991633634,0.4200000762939453,-0.33605901120313675,-0.261999320983886,-1.060803957631169,0.536805315663397,-0.6614016393075275,0.13740299733975547,0.5008518002142459,49.12295378190628,10.801809610935983,0.39940231832364165,4,0.2499990463256836,0.7099990844726562,1.2899994850158691,0.9499988555908203,-0.470001220703125,1,-0.04811715668998018,-1.55999755859375,19.280000686645508,1.5882194547291557,19.059999465942386,-1.4827581670974659,19.0,-0.04811715668998018 524,2008-04-30,19.26000022888184,19.459999084472656,18.8799991607666,19.059999465942386,832700.0,0.007322143488674326,-1.0714232191878539,-0.714291553133515,46.78363584142242,42.15116551915302,-0.05996171046174936,0.09361402442172206,0.9496084138434604,1.8526768869218557,5.459009689977211,0.5799999237060547,-0.30222465543656796,-0.049999904632564096,-0.5536707126075413,0.4536709033424131,-0.3018353086200527,0.2018354993549245,0.298384211617023,67.21323265012643,29.47152291250547,0.2518354039874878,4,0.10999965667724254,0.5699996948242152,1.150000095367428,0.8099994659423793,-0.7600002288818395,2,-0.036864017828857176,2.0000136239782016,19.1200008392334,-1.55999755859375,19.280000686645508,1.5882194547291557,19.059999465942386,-0.036864017828857176 525,2008-05-02,19.07999992370605,19.399999618530273,19.0,19.399999618530273,887200.0,-0.009345810126516252,1.5,-1.5999923706345902,46.64723729194321,41.98106587864337,0.10436300681267596,0.2610058555724528,1.0748830322485894,1.9599055063018334,5.474525092154837,0.39999961853027344,-0.2891243099811618,-0.21350021362304972,-0.7249389478413235,0.2979385205952241,-0.4692195807321866,0.04221915348608718,0.4209137737599349,34.482894697898345,-4.214606733928399,0.25571936710913706,5,0.1649999618530309,0.7500000000000036,1.224999904632572,0.9899997711181676,-0.4799995422363246,4,-0.01834383558014918,-1.0714232191878539,19.26000022888184,2.0000136239782016,19.1200008392334,-1.55999755859375,19.280000686645508,-0.01834383558014918 526,2008-05-05,19.239999771118164,19.299999237060547,19.01000022888184,19.020000457763672,166000.0,0.008385736271063537,-1.4166607061965468,-0.6874985098824519,51.01448810643998,43.945638631210784,-0.1410111244228318,0.08903127319211634,0.855730322704467,1.727165896732263,5.4096691482918065,0.2899990081787074,-0.32914556413570395,-0.04300031661987447,-0.5495095927066451,0.4635089594668962,-0.29625495466326157,0.21025432142351264,0.2199993133544922,62.0690789149158,19.65365541996406,0.2532546380433854,5,-0.09000015258789062,0.5900001525878906,1.0425000190734863,0.8299999237060547,-0.9599990844726562,0,-0.030665288960842974,1.5,19.07999992370605,-1.0714232191878539,19.26000022888184,2.0000136239782016,19.1200008392334,-0.030665288960842974 527,2008-05-06,19.049999237060547,19.290000915527344,19.0,19.149999618530273,495400.0,-0.009875287750410133,-1.900025749353882,-0.4545486071976626,50.14242614598435,45.929057546907366,0.054746599433283194,0.22935930249381897,0.9747687010836366,1.8419446862515514,5.602399993983211,0.29000091552734375,-0.335115327975565,-0.19400081634521626,-0.6396300803441939,0.25162844765376136,-0.4168154483447033,0.02881381565427077,0.360399932861327,29.31036183723737,-15.058945689987869,0.22281463199948806,5,0.10000038146972656,0.7800006866455078,1.2325005531311035,1.0200004577636719,-1.0599994659423828,1,-0.013123360105634085,-1.4166607061965468,19.239999771118164,1.5,19.07999992370605,-1.0714232191878539,19.26000022888184,-0.013123360105634085 528,2008-05-07,19.0,19.3799991607666,18.8799991607666,19.239999771118164,563200.0,-0.0026246319718100652,-1.0833270417509409,2.399988555951859,38.356167067949926,45.112367549407665,0.11705546965317026,0.24547657965897685,0.9717492391723539,1.8163064397544275,5.896767308056398,0.5,-0.38314419936548916,-0.2145000457763686,-0.6414095746743662,0.212409483121629,-0.4279548102253692,-0.0010452813273680306,-0.15999984741210938,20.689802589390535,-18.495954562159586,0.2134547644489992,5,0.1549997329711914,0.8299999237060547,1.179999828338623,1.0699996948242188,-1.0699996948242188,2,-0.017894744873046875,-1.900025749353882,19.049999237060547,-1.4166607061965468,19.239999771118164,1.5,19.07999992370605,-0.017894744873046875 529,2008-05-08,18.8700008392334,18.899999618530273,18.649999618530273,18.75,508800.0,-0.006842061092979024,1.7778025028875397,-0.5000039736467746,42.748109941869586,44.987802392261756,0.2357945075825505,0.34927857947620566,1.0396783598257322,1.8737747792612822,6.164330840972529,0.35000038146972656,-0.29999893995119464,-0.3164992332458496,-0.7571339821606671,0.12413551566896786,-0.5368166077032583,-0.09618185878844088,0.5099983215332031,29.33349609375,-9.577520395224965,0.22031737445740956,5,0.1849985122680664,0.8649988174438477,1.41749906539917,1.1999988555908203,-0.8900012969970703,3,-0.01165878171270196,-1.0833270417509409,19.0,-1.900025749353882,19.049999237060547,-1.4166607061965468,19.239999771118164,-0.01165878171270196 530,2008-05-09,18.82999992370605,18.989999771118164,18.32999992370605,18.81999969482422,693600.0,-0.0021198152489839694,3.0000000000000213,0.08333465787170209,30.630627534538576,44.112599827257654,0.27842423263180294,0.35635694651302074,1.0084499642444875,1.8565624219397883,6.284973404547017,0.6599998474121129,-0.20441129323396012,-0.32400016784668395,-0.7693458304957232,0.12134549480235535,-0.5466729991712036,-0.1013273365221643,0.5499992370605504,47.619082219501315,13.331130862937371,0.22267283132451993,5,0.06499958038330433,0.7349996566772496,1.474999904632572,1.2399997711181676,-0.7999992370605433,4,-0.01752522172294846,1.7778025028875397,18.8700008392334,-1.0833270417509409,19.0,-1.900025749353882,19.049999237060547,-0.01752522172294846 531,2008-05-12,18.549999237060547,18.899999618530273,18.5,18.899999618530273,297800.0,-0.014869925001592676,1.2857096146615006,-34.99923707802121,36.55914419550942,43.13635437591587,0.5347032604573307,0.6076557973625221,1.2253942693878628,2.0822502876756204,6.443556628690808,0.39999961853027344,-0.2078890375857263,-0.5660008430480943,-1.079744956378704,-0.05225672971748452,-0.8228728997133992,-0.3091287863827894,0.7879999542236327,20.95233078172313,-14.632915513000501,0.25687205666530516,5,0.3450002670288086,0.5650005340576172,1.7250008583068848,1.5200004577636719,-0.45999908447265625,0,0.002695479593836536,3.0000000000000213,18.82999992370605,1.7778025028875397,18.8700008392334,-1.0833270417509409,19.0,0.002695479593836536 532,2008-05-13,18.739999771118164,18.799999237060547,18.38999938964844,18.75,601800.0,0.010242616812512928,6.454630576893002,0.028572051378466603,43.500000476836746,42.93131517805491,0.2906087968448965,0.4045294120716676,0.976146508462655,1.8435998647782341,6.497034914442695,0.4099998474121058,-0.19123210228546128,-0.35450029373168945,-0.8940706951797068,0.18507010771632793,-0.6242854944556981,-0.08471509300768076,0.557679449462892,39.047632887800795,0.21669277389367636,0.2697852007240088,5,0.1549997329711914,0.375,1.455000400543213,1.3299999237060547,-1.1800003051757777,1,-0.024546376205489606,1.2857096146615006,18.549999237060547,3.0000000000000213,18.82999992370605,1.7778025028875397,18.8700008392334,-0.024546376205489606 533,2008-05-14,19.100000381469727,19.239999771118164,18.729999542236328,18.989999771118164,844600.0,0.019210278268326997,1.6153898822332642,-10.999809269502194,50.0,43.28868897345242,-0.08105056658054721,0.0519160471106801,0.5692093254606831,1.4365488482936044,6.607012162118265,0.5100002288818359,-0.14956141629268416,0.002500343322754617,-0.5364610624773363,0.5414617491228455,-0.2669803595772926,0.27198104622280184,0.1589716672363295,84.61544910731882,42.15875039821859,0.2694807029000458,5,-0.2350006103515625,0.0149993896484375,0.994999885559082,0.9699993133544922,-1.7000007629394531,2,-0.05811521404096165,6.454630576893002,18.739999771118164,1.2857096146615006,18.549999237060547,3.0000000000000213,18.82999992370605,-0.05811521404096165 534,2008-05-15,19.09000015258789,19.200000762939453,18.920000076293945,19.200000762939453,499000.0,-0.000523572182309362,4.0908933277847135,-1.0,52.07373433909989,43.891633089803165,-0.10918251898409181,0.016283465982269263,0.5498870394859239,1.3994418806088937,7.217277284978316,0.2800006866455078,-0.15303619565429827,0.02200012207031321,-0.4421055405056613,0.48610578464628773,-0.21005270921767405,0.25405295335830047,0.14999961853027344,83.51652267230074,36.04550648239234,0.23205283128798698,5,-0.2350006103515625,0.024999618530273438,0.9875001907348633,1.1049995422363281,-1.989999771118164,3,-0.06076478984495226,1.6153898822332642,19.100000381469727,6.454630576893002,18.739999771118164,1.2857096146615006,18.549999237060547,-0.06076478984495226 535,2008-05-16,19.56999969482422,19.75,19.040000915527344,19.18000030517578,1000600.0,0.025144030298567488,-1.1194060443189324,-3.5454293244555415,59.84555643354063,44.87286290392545,-0.5725788448510194,-0.4622111054960243,0.05327520744912917,0.872252977491943,7.714168457252455,0.7099990844726562,-0.13306749997969192,0.4859996795654311,-0.02429053662318026,0.9962898957540425,0.2308545714711272,0.741144787659735,-1.2399997711181676,86.76468938280466,35.20746820312473,0.25514510809430496,5,-0.5299997329711914,-0.4549999237060547,0.5075006484985352,0.625,-2.5299987792968714,4,-0.08124681540022749,4.0908933277847135,19.09000015258789,1.6153898822332642,19.100000381469727,6.454630576893002,18.739999771118164,-0.08124681540022749 536,2008-05-19,19.790000915527344,19.799999237060547,19.46999931335449,19.700000762939453,675800.0,0.011241759025745424,5.000173400381545,0.2307699831761806,59.84555643354068,45.950988491431715,-0.7893683179212125,-0.7107783997685857,-0.21175042871723093,0.6060222917039617,8.168358010558643,0.32999992370605824,-0.12280468877130346,0.7010008811950676,0.1644265353215637,1.2375752270685716,0.4327137082583157,0.9692880541318196,-1.431600990295415,99.2908991053046,48.8706619785584,0.2682871729367517,5,-0.725001335144043,-0.6750011444091797,0.25499916076660156,0.404998779296875,-2.860000610351566,0,-0.08893381240325915,-1.1194060443189324,19.56999969482422,4.0908933277847135,19.09000015258789,1.6153898822332642,19.100000381469727,-0.08893381240325915 537,2008-05-20,19.280000686645508,19.709999084472656,19.1200008392334,19.709999084472656,445500.0,-0.025770601581007857,1.7441881096330336,-4.777751875556309,52.72108358072617,47.54709032618463,-0.2719050796174436,-0.19253491025067504,0.2753849482630244,1.0666774486733814,8.367863572864229,0.6700000762939453,-0.10997452058461121,0.17950057983398438,-0.36337621916637985,0.7223773788343486,-0.09193781966619596,0.4509389793341647,-0.8639367889404355,51.40199077342118,0.7838795012027191,0.27143839950018134,5,-0.21500110626220703,-0.16500091552734375,0.7649993896484375,0.9149990081787109,-2.730001449584961,1,-0.061722017203136526,5.000173400381545,19.790000915527344,-1.1194060443189324,19.56999969482422,4.0908933277847135,19.09000015258789,-0.061722017203136526 538,2008-05-21,19.020000457763672,19.450000762939453,18.959999084472656,19.40999984741211,321500.0,-0.013485488569610293,1.085108109862996,0.9069787041513819,46.078439316770954,47.91712692339589,-0.009800005935300504,0.0727715655994956,0.5193438010663733,1.268773227539917,8.583668115976293,0.4900016784667969,-0.1347542610733754,-0.08149967193603658,-0.6236702046058227,0.4606708607337495,-0.3525849382709296,0.18958559439885647,-0.5485791464843821,11.363690549728744,-35.620404447554435,0.27108526633489344,5,0.044999122619628906,0.09499931335449219,0.9499998092651367,1.1749992370605469,-3.130000114440916,2,-0.07676135418941776,1.7441881096330336,19.280000686645508,5.000173400381545,19.790000915527344,-1.1194060443189324,19.56999969482422,-0.07676135418941776 539,2008-05-22,19.11000061035156,19.25,18.799999237060547,18.8700008392334,304700.0,0.0047318691073505725,-1.3684065230812474,-0.6153849915880812,50.50506153280026,50.125397367647196,-0.06948288139447811,-0.01732947257851336,0.422076823886286,1.1241572006337357,8.810454826642584,0.4500007629394531,-0.14074334963522261,0.00800046920776154,-0.5341826848435751,0.5501836232590982,-0.2630911078179068,0.27909204623342987,-0.5854361820410183,31.000137329101207,-16.839672021405946,0.27109157702566866,5,-0.01500129699706676,0.004999160766605115,0.7199993133544957,1.0849990844726598,-3.110000610351559,3,-0.08948199566749393,1.085108109862996,19.020000457763672,1.7441881096330336,19.280000686645508,5.000173400381545,19.790000915527344,-0.08948199566749393 540,2008-05-23,19.0,19.280000686645508,19.0,19.030000686645508,384900.0,-0.005756180368302721,-17.666285205671052,-0.1250029802350828,45.89042035425686,51.16220582973024,0.07506174649688546,0.09767920121069551,0.5175797311254442,1.177230121803234,9.042494232973999,0.2800006866455078,-0.10223211306141522,-0.10200014114379741,-0.6441832951951341,0.44018301290753925,-0.37309171816946574,0.16909143588187092,-0.42441817933945813,20.000076293945312,-24.964147796402813,0.27109157702566866,5,0.09499931335449219,0.11499977111816406,0.6050000190734863,1.1949996948242188,-2.989999771118164,4,-0.09999997992264598,-1.3684065230812474,19.11000061035156,1.085108109862996,19.020000457763672,1.7441881096330336,19.280000686645508,-0.09999997992264598 541,2008-05-26,18.899999618530273,19.11000061035156,18.84000015258789,19.0,85800.0,-0.00526317797209086,-1.4545572769912025,3.333269756500731,47.34983356214746,51.589965061431435,0.2569520356338195,0.1950800510992039,0.5784102040256265,1.2201013960028853,9.399936224700017,0.2700004577636683,-0.07311744232659834,-0.19400053024292063,-0.7434657968835516,0.35546473639771037,-0.46873316356323613,0.08073210307739487,-0.27544110121372967,10.98905475139488,-34.47000220500319,0.274732633320316,5,0.36499977111816406,0.21500015258789062,0.7050004005432129,1.2950000762939453,-2.6900005340576207,0,-0.09841263177483417,-17.666285205671052,19.0,-1.3684065230812474,19.11000061035156,1.085108109862996,19.020000457763672,-0.09841263177483417 542,2008-05-27,19.1200008392334,19.149999618530273,18.82999992370605,19.020000457763672,800600.0,0.011640276462621113,3.0000476843297816,-1.0,52.00001017250664,51.81218841393217,0.1078658473655949,-0.03955032244046208,0.3313040344102056,0.9452670993783485,10.175105721565474,0.3199996948242223,-0.0027365456475081373,0.03400068283081126,-0.5086792586425375,0.57668062430416,-0.2373392879058649,0.3053406535674874,-0.44842469312709454,49.23090014906628,0.6123150974633234,0.27133997073667515,5,0.17999839782714844,-0.055001258850097656,0.4849991798400879,1.0749988555908203,-3.550001144409178,1,-0.11453977185836917,-1.4545572769912025,18.899999618530273,-17.666285205671052,19.0,-1.3684065230812474,19.11000061035156,-0.11453977185836917 543,2008-05-28,18.200000762939453,19.170000076293945,18.81999969482422,19.149999618530273,662952.0,-0.04811715668998018,3.4138039896608197,-9.499952316466079,41.16096434170165,50.59965841422125,0.9909883156921921,0.851656577702407,1.218107897652498,1.8248059541586272,10.765399118302938,0.35000038146972656,0.04834521883430298,-0.8399993896484368,-1.511274858467747,-0.16872392082912668,-1.1756371240580918,-0.5043616552387817,0.5167123068050188,-124.99930461457767,-168.78457728346285,0.33563773440965483,5,1.0999984741210938,0.8649988174438477,1.4049992561340332,1.9949989318847656,-2.190000534057617,2,-0.0906594206984207,3.0000476843297816,19.1200008392334,-1.4545572769912025,18.899999618530273,-17.666285205671052,19.0,-0.0906594206984207 544,2008-05-29,18.549999237060547,18.850000381469727,18.399999618530273,18.700000762939453,799100.0,0.019230684585123337,1.0,0.1578965332391035,46.585360974663494,49.1263033632349,0.6217152978714289,0.46982762278608803,0.8586057140531551,1.443954286625548,11.492586668073633,0.6499996185302734,0.08197977319439076,-0.4545008659362786,-1.1513957654595295,0.2423940335869723,-0.802948315697904,-0.10605341617465314,1.25,17.045390507484168,-25.170366918529982,0.34844744976162495,5,0.5500001907348633,0.5150003433227539,1.0550007820129395,1.6450004577636719,-3.049999237060547,3,-0.14339617267603177,3.4138039896608197,18.200000762939453,3.0000476843297816,19.1200008392334,-1.4545572769912025,18.899999618530273,-0.14339617267603177 545,2008-05-30,18.729999542236328,18.90999984741211,18.549999237060547,18.709999084472656,1700700.0,0.009703520893745488,-1.117649698751248,-0.13333502873709374,52.25000166892847,48.28235283383354,0.346464814346529,0.27643467628593044,0.6487531899946575,1.222976587313962,12.198929869096983,0.3600006103515625,0.07777835634196606,-0.25700054168701314,-0.9634255220585644,0.4494244386845381,-0.6102130318727887,0.09621194849876247,1.0419997024536123,42.8571074703618,-1.963716004305823,0.3532124901857748,5,0.3249998092651367,0.33500003814697266,0.8700003623962402,1.4650001525878906,-3.189999580383301,4,-0.14575545162615478,1.0,18.549999237060547,3.4138039896608197,18.200000762939453,3.0000476843297816,19.1200008392334,-0.14575545162615478 546,2008-06-02,18.649999618530273,18.950000762939453,18.549999237060547,18.770000457763672,444200.0,-0.004271218668513765,-1.4999970197826826,-5.999904634751097,48.843186652297,47.85147539734142,0.2768649898442952,0.32671792617672324,0.7050928943147063,1.280917171393213,12.902445914186305,0.40000152587890625,0.06568320771863156,-0.3075004577636733,-1.0187007277584819,0.40369981223113527,-0.6631005927610794,0.04809967723373276,1.0945596336364751,32.46751316565189,-12.543110893662295,0.3556001349974044,6,0.27500057220458984,0.41499996185302734,0.9500002861022949,1.5450000762939453,-4.099999427795408,0,-0.14155492995428187,-1.117649698751248,18.729999542236328,1.0,18.549999237060547,3.4138039896608197,18.200000762939453,-0.14155492995428187 547,2008-06-03,18.799999237060547,18.81999969482422,18.549999237060547,18.549999237060547,324700.0,0.008042875152728612,-1.160003662109375,-2.083318763410951,45.92389994511192,47.83430435604597,0.05768273981962935,0.1655146431251069,0.5352672738301365,1.1147756607877213,13.62251161266507,0.2700004577636719,-0.009014323068107899,-0.14500083923339702,-0.8581411271682349,0.5681394487014408,-0.5015709832008177,0.2115693047340237,0.9176688224334733,51.947971523549555,11.453569449384851,0.35657014396741926,6,0.04000091552734375,0.2650003433227539,0.8000006675720215,1.5300006866455078,-3.6499996185302734,1,-0.1377659711539888,-1.4999970197826826,18.649999618530273,-1.117649698751248,18.729999542236328,1.0,18.549999237060547,-0.1377659711539888 548,2008-06-04,18.65999984741211,18.770000457763672,18.530000686645508,18.770000457763672,418600.0,-0.007446776347333928,3.3636079900124844,-0.44000244140625,44.35695340964727,47.151181231251186,0.15784483392732795,0.29379928968760183,0.6511484425344136,1.2336634058828153,14.13546188538286,0.26999855041503906,-0.11244004111040695,-0.2680002212524428,-0.991751155072695,0.4557507125678093,-0.6298756881625707,0.09387524565768501,1.031314843262635,47.27267052528272,11.715470313307229,0.3618754669101265,6,0.18000030517578125,0.4049997329711914,0.940000057220459,1.8400001525878906,-4.029999732971191,2,-0.16559486483685204,-1.160003662109375,18.799999237060547,-1.4999970197826826,18.649999618530273,-1.117649698751248,18.729999542236328,-0.16559486483685204 549,2008-06-05,18.649999618530273,18.850000381469727,18.459999084472656,18.63999938964844,439800.0,-0.0005359179508901413,-1.1081103372906431,-0.09091066722149635,36.22755226217688,46.077529221020086,0.10698221826886822,0.3019538282344456,0.6551149732473753,1.223397235775714,14.107031515608856,0.3900012969970703,-0.16428068619138614,-0.2670003890991204,-1.0010767554522815,0.4670759772540407,-0.6340385722756992,0.10003779407745839,1.0154887707015803,38.77548637223533,9.295170232064827,0.3670381831765803,6,0.13500022888183594,0.41499996185302734,0.9500002861022949,1.8500003814697266,-4.309999465942383,3,-0.14155492995428187,3.3636079900124844,18.65999984741211,-1.160003662109375,18.799999237060547,-1.4999970197826826,18.649999618530273,-0.14155492995428187 550,2008-06-06,18.5,18.729999542236328,18.46999931335449,18.489999771118164,771700.0,-0.008042875152728501,-9.399771123401296,1.0000000000003553,30.27521812015941,44.18034972746586,0.19958681353378793,0.4489826402341066,0.780449749421642,1.3585989949074033,13.478005286478576,0.2600002288818395,-0.17964986211506329,-0.4005000114440911,-1.1572935972297067,0.35629357434152453,-0.7788968043368989,-0.022103218551283277,1.1401786138178238,8.16342418509782,-11.970525602670744,0.37839679289280775,6,0.2849998474121094,0.5649995803833008,1.0999999046325684,2.0,-4.090000152587891,4,-0.16216216216216217,-1.1081103372906431,18.649999618530273,3.3636079900124844,18.65999984741211,-1.160003662109375,18.799999237060547,-0.16216216216216217 551,2008-06-09,18.600000381469727,18.899999618530273,18.36000061035156,18.489999771118164,1596300.0,0.005405426025390625,-1.9189219840606686,10.999809269502194,38.11188531368539,42.63722474315238,0.05873269683362281,0.3719925369646404,0.6654646431906102,1.2442320205876243,12.616994049521141,0.5399990081787145,-0.21967191543830467,-0.3029996871948235,-1.0552346383984919,0.44923526400884484,-0.6791171627966577,0.07311778840701066,1.0153746524423468,44.44448369037354,27.098102614680396,0.37611747560183484,6,0.16499996185302734,0.4649991989135742,0.9374995231628418,1.8999996185302734,-4.100000381469727,0,-0.16451614821821336,-9.399771123401296,18.5,-1.1081103372906431,18.649999618530273,3.3636079900124844,18.65999984741211,-0.16451614821821336 552,2008-06-10,18.280000686645508,18.59000015258789,18.209999084472656,18.540000915527344,765300.0,-0.017204284315123886,1.1111246509804338,-2.3636253294492997,37.32877137357182,42.21142552447129,0.2760805566878197,0.6912015435833609,0.9545241784161718,1.5473794620337387,11.644109226343193,0.3900012969970703,-0.24674079819566686,-0.5999994277954102,-1.399841771302647,0.19984291571182666,-0.9999205995490286,-0.20007825604179175,1.2851593703241448,10.145151882883356,-7.629262565775738,0.39992117175361896,6,0.2999992370605469,0.7249984741210938,1.2099990844726562,2.219999313354492,-3.2300004959106428,1,-0.20404815950776212,-1.9189219840606686,18.600000381469727,-9.399771123401296,18.5,-1.1081103372906431,18.649999618530273,-0.20404815950776212 553,2008-06-11,17.989999771118164,18.479999542236328,17.8799991607666,18.299999237060547,850700.0,-0.01586438209158303,-1.2641494495686878,1.1923045886366137,32.05127342996826,40.59652690839404,0.5958166443521513,0.942081196505427,1.1844316401987882,1.8175530000641338,12.094433258426116,0.6000003814697266,-0.2833457432685016,-0.8345003128051758,-1.7195691301821157,0.050568504571764095,-1.2770347214936457,-0.39196590411670584,1.4938506275016685,10.784368723984338,-5.097437608361094,0.44253440868846994,6,0.4250001907348633,0.8499994277954102,1.5,2.510000228881836,-1.7700004577636719,2,-0.15786549131297578,1.1111246509804338,18.280000686645508,-1.9189219840606686,18.600000381469727,-9.399771123401296,18.5,-0.15786549131297578 554,2008-06-12,17.93000030517578,18.350000381469727,17.649999618530273,18.350000381469727,1147400.0,-0.0033351565706358777,2.333336360870296,1.354841289862117,32.57329314025414,38.410225960763555,0.6242690370981201,0.9599369989382822,1.1807895235742052,1.8776128339632656,12.731962542007775,0.7000007629394531,-0.36124909714644815,-0.8364997863769545,-1.7971198646280158,0.12412029187410667,-1.3168098255024852,-0.35618974725142394,1.4255419944157914,22.400054931640625,6.748400702906055,0.48031003912552983,6,0.36999988555908203,0.7949991226196289,1.5624995231628418,2.5299997329711914,-1.4799995422363281,3,-0.18404908725976232,-1.2641494495686878,17.989999771118164,1.1111246509804338,18.280000686645508,-1.9189219840606686,18.600000381469727,-0.18404908725976232 555,2008-06-13,17.979999542236328,18.09000015258789,17.700000762939453,17.8799991607666,457700.0,0.0027885798220601554,1.4374839813319187,-0.2380961031057988,34.76820334619846,36.84633892675261,0.5103645180302188,0.8271181208881586,1.1080044956145194,1.814393268801119,13.823273807621606,0.3899993896484375,-0.3231839582197331,-0.7070005416870124,-1.650657863228183,0.23665677985415812,-1.1788292024575995,-0.23517188091642538,1.2049884892491143,26.399993896484375,9.738912879437525,0.4718286607705859,6,0.2950000762939453,0.744999885559082,1.4149999618530273,2.385000228881836,-1.4799995422363281,4,-0.20244713472310238,2.333336360870296,17.93000030517578,-1.2641494495686878,17.989999771118164,1.1111246509804338,18.280000686645508,-0.20244713472310238 556,2008-06-16,18.030000686645508,18.09000015258789,17.850000381469727,17.989999771118164,431600.0,0.002780931350511162,2.0,0.40000762936542755,30.877180067192242,35.174481162539315,0.40584687682771303,0.6730069846813009,1.0340392379659704,1.770808245601387,14.870145406928662,0.23999977111816406,-0.3339905301750825,-0.5689993858337417,-1.4012418543725396,0.26324308270505625,-0.9851206201031388,-0.15287815156434448,1.0014885035444188,40.42562257650189,26.732528642498526,0.41612123426939895,6,0.24499893188476562,0.6949987411499023,1.1999988555908203,2.1749992370605433,-1.9899997711181605,0,-0.2007765225386079,1.4374839813319187,17.979999542236328,2.333336360870296,17.93000030517578,-1.2641494495686878,17.989999771118164,-0.2007765225386079 557,2008-06-17,18.09000015258789,18.25,18.0,18.059999465942386,508800.0,0.0033277572743979356,-2.3333418104599266,0.7499999999999112,47.236162602124736,35.494393295036815,0.2621059259695464,0.5473473531077815,0.9380283867558177,1.702150809268673,16.045476407131382,0.25,-0.3886957527992436,-0.4494998931884773,-1.2461368730494584,0.34713708667250387,-0.8478183831189661,-0.05118140325798848,0.8033400804360724,53.0121174099582,20.875849838476277,0.3983184899304902,6,0.1849994659423828,0.6349992752075195,0.9149994850158691,2.1149997711181605,-1.7900009155273438,1,-0.19845219028781036,2.0,18.030000686645508,1.4374839813319187,17.979999542236328,2.333336360870296,17.93000030517578,-0.19845219028781036 558,2008-06-18,17.559999465942386,18.020000457763672,17.430000305175778,17.959999084472656,651800.0,-0.02929799238114905,1.2692210350253776,-13.333015449171782,27.1889461679434,34.49010372901087,0.6924845405428997,1.0143673340905508,1.432853650780288,2.222080065611337,17.351027185035857,0.6599998474121129,-0.43879415890141615,-0.9065005302429157,-1.781468844154471,-0.031532216331360274,-1.3439846871986916,-0.46901637328713974,1.2090067056322091,14.130342389783964,-19.092158981421377,0.4374841569557769,6,0.605000495910641,1.0550003051757777,1.4450001716613734,2.5550003051757777,-1.7599992752075213,2,-0.14293845965517615,-2.3333418104599266,18.09000015258789,2.0,18.030000686645508,1.4374839813319187,17.979999542236328,-0.14293845965517615 559,2008-06-19,17.399999618530273,17.59000015258789,17.280000686645508,17.360000610351562,475600.0,-0.009111608899671775,-2.1000123978370544,-0.09999761581193613,19.06976372825511,33.2450532410215,0.7336793358205504,1.0958757693599779,1.5602516848071417,2.3792787689085877,18.495840686157553,0.3099994659423828,-0.49781392221711585,-0.9810003280639634,-1.9228440082061944,-0.03915664792173246,-1.4519221681350807,-0.5100784879928462,1.2083258490764628,12.371032662876875,-18.82174694149718,0.4709218400711157,6,0.6900005340576172,1.140000343322754,1.5900001525878906,2.515000343322754,-1.6499996185302734,3,-0.0678161109796307,1.2692210350253776,17.559999465942386,-2.3333418104599266,18.09000015258789,2.0,18.030000686645508,-0.0678161109796307 560,2008-06-20,17.100000381469727,17.770000457763672,16.760000228881836,17.40999984741211,946200.0,-0.0172413358412411,-1.0404049745205137,-7.750178818368223,17.29957941736508,30.93257480809703,0.909888772627621,1.3135814228779026,1.8218790409100691,2.6533079614332564,20.033744701736705,1.010000228881836,-0.5534959334666567,-1.1859995841979973,-2.241399643230288,-0.1305995251657066,-1.713699613714141,-0.6582995546818537,1.3223596168024372,22.81880569234846,-7.873469339054566,0.5277000295161453,6,0.5749998092651367,1.1799993515014648,1.8849992752075195,2.7799997329711914,-0.9300003051757812,4,-0.038011672750290715,-2.1000123978370544,17.399999618530273,1.2692210350253776,17.559999465942386,-2.3333418104599266,18.09000015258789,-0.038011672750290715 561,2008-06-23,17.040000915527347,17.290000915527347,16.75,16.75,453600.0,-0.003508740620111195,-2.724132487964035,-0.9354884359099106,11.403524916009701,28.051991868367903,0.8105713917544541,1.2934031780953674,1.8474987308433803,2.689119902068324,21.335834315609155,0.5400009155273473,-0.5874651692085777,-1.1529991149902301,-2.304055142923964,-0.00194308705649604,-1.7285271289570971,-0.5774711010233631,1.1163815196423634,19.33339436848982,-8.312021899611373,0.5755280139668671,6,0.5749988555908168,1.2349987030029261,2.0374989509582484,2.8399991989135707,-1.0200004577636754,0,-0.03169019287054631,-1.0404049745205137,17.100000381469727,-2.1000123978370544,17.399999618530273,1.2692210350253776,17.559999465942386,-0.03169019287054631 562,2008-06-24,16.930000305175778,17.399999618530273,16.420000076293945,17.379999160766598,736100.0,-0.006455434532948501,2.999999999999942,-1.551715292941498,11.555565728081575,25.774691012602716,0.7922494182676338,1.297442653549627,1.9256458012549196,2.7714930410363685,22.954527192780194,0.9799995422363281,-0.5971441315698129,-1.153499698638921,-2.3490572732280093,0.0420578759501673,-1.7512784859334651,-0.5557209113443768,0.9732332916633837,31.875006705520715,6.435027658720696,0.5977787872945437,6,0.45499992370605824,1.134999275207523,2.1599993705749547,2.884999275207523,-1.1300001144409126,1,-0.05256936642678878,-2.724132487964035,17.040000915527347,-1.0404049745205137,17.100000381469727,-2.1000123978370544,17.399999618530273,-0.05256936642678878 563,2008-06-25,16.549999237060547,16.979999542236328,16.309999465942386,16.680000305175778,1364800.0,-0.022445425945979314,-1.1967193636341036,0.28889199716863184,9.923669679354404,23.258066183613856,1.0577377448133625,1.6311200444858116,2.2729118355157922,3.105249646684701,24.758913397642722,0.6700000762939418,-0.6701935679291751,-1.451000690460205,-2.8268355195337485,-0.0751658613866617,-2.1389181049969785,-0.7630832759234316,1.0565876556695706,16.438329320500774,-7.012630987138994,0.6879174145367721,6,0.7300004959106445,1.330000877380371,2.5400004386901855,3.265000343322754,-0.09000015258789418,2,-0.015105740877629392,2.999999999999942,16.930000305175778,-2.724132487964035,17.040000915527347,-1.0404049745205137,17.100000381469727,-0.015105740877629392 564,2008-06-26,15.890000343322756,16.420000076293945,15.850000381469727,16.34000015258789,1442600.0,-0.0398790890733004,-1.1509433283250412,3.4615085536548245,8.306716273979362,20.31790095336729,1.5622146745494394,2.1941141353229607,2.8711992752783804,3.715495109378507,25.98065174468114,0.6999988555908203,-0.7428668517031127,-1.977999639511106,-3.619085051324104,-0.33691422769810764,-2.798542345417607,-1.157456933604605,1.5099992752075178,2.0833312637277865,-22.338842769156987,0.8205427059064997,6,1.1599998474121076,1.6750001907348615,3.1999993324279767,3.7749996185302717,0.789999961853022,3,-0.005663949065030094,-1.1967193636341036,16.549999237060547,2.999999999999942,16.930000305175778,-2.724132487964035,17.040000915527347,-0.005663949065030094 565,2008-06-27,16.0,16.190000534057614,15.609999656677244,15.829999923706055,1554300.0,0.006922571069891026,1.1090897110893227,-0.3777781074431148,8.59871199273016,17.842515611760394,1.27600070851949,1.970111796084879,2.713356329660627,3.574717798001256,27.51430510266466,0.5800008773803693,-0.7775623430132086,-1.7315000057220473,-3.5183674282795785,0.05536741683548385,-2.624933717000811,-0.8380662944432835,1.0899997711181655,21.787729141570637,-0.09755388537659115,0.8934337112787653,6,0.929999828338623,1.445000171661377,3.104999542236328,3.5749998092651367,0.9200000762939453,4,-0.015625,-1.1509433283250412,15.890000343322756,-1.1967193636341036,16.549999237060547,2.999999999999942,16.930000305175778,-0.015625 566,2008-06-30,16.010000228881836,16.350000381469727,15.369999885559082,15.93000030517578,846700.0,0.0006250143051147461,1.5789478967723154,0.4705875753121984,9.89398376394702,13.693384629740644,1.0608946276208968,1.8468789728138262,2.640457887894648,3.5351226502546105,29.31651087252003,0.9800004959106445,-0.8192210536423161,-1.5894998073577895,-3.4778403339969586,0.2988407192813778,-2.533670070677374,-0.645329544038205,0.7839995193481464,31.52711465562722,7.819835663055503,0.9441702633195836,6,0.684999942779541,1.2599997520446777,3.094999313354492,3.564999580383301,1.4699993133544922,0,0.009993744230151425,1.1090897110893227,16.0,-1.1509433283250412,15.890000343322756,-1.1967193636341036,16.549999237060547,0.009993744230151425 567,2008-07-01,16.209999084472653,16.239999771118164,15.630000114440918,15.960000038146973,1054800.0,0.012492120720274613,2.9354763289125976,3.1249910592946435,17.518210320852333,12.618858424508304,0.6327089661391732,1.5208707910136958,2.3992203100161085,3.3047946849627436,31.216110081584493,0.6099996566772461,-0.8785687651638376,-1.2600009441375768,-3.1569126592472685,0.6369107709721149,-2.2084568016924244,-0.31154508658272917,0.29920069122314885,52.17387441232007,25.7235346591484,0.948455857554846,7,0.36000108718872426,1.060000896453861,2.980000495910648,3.365000724792484,0.7900009155273473,1,-0.011721075721156438,1.5789478967723154,16.010000228881836,1.1090897110893227,16.0,-1.1509433283250412,15.890000343322756,-0.011721075721156438 568,2008-07-02,15.56999969482422,16.149999618530273,15.539999961853027,15.699999809265135,1045200.0,-0.03948176593430408,-5.421063198630722,-0.5200024414155564,14.457798447118321,12.106417837715327,1.0736466447876314,2.0211300332503495,2.9913057468929107,3.9224108541110585,33.200370500967566,0.6699991226196254,-0.9584212349028078,-1.7455003261566144,-3.735385189970051,0.2443845376568241,-2.740442758063333,-0.750557894249896,0.780000686645506,19.0475974223552,-7.58811249096841,0.994942431906719,7,1.0000004768371564,1.7000002861022931,3.6124997138977033,4.005000114440916,1.7100009918212873,2,0.01477202957088708,2.9354763289125976,16.209999084472653,1.5789478967723154,16.010000228881836,1.1090897110893227,16.0,0.01477202957088708 569,2008-07-03,16.010000228881836,16.010000228881836,15.1899995803833,15.1899995803833,1013500.0,0.028259508200496608,1.0,-6.307691743388648,23.45013747308623,12.789813177239902,0.4645968139441621,1.4474162429282202,2.504292418392602,3.479922312004092,35.648924458270024,0.8200006484985352,-1.1079635595551665,-1.1734998226165771,-3.1407719979264144,0.7937723526932583,-2.1571359102714958,-0.18986373496165854,0.22999954223632812,70.68966225976261,42.20554421523792,0.983636087654918,7,0.28499937057495117,1.059999942779541,3.172499179840088,3.564999580383301,1.4400005340576172,3,0.028107360971739714,-5.421063198630722,15.56999969482422,2.9354763289125976,16.209999084472653,1.5789478967723154,16.010000228881836,0.028107360971739714 570,2008-07-04,15.5,16.079999923706055,15.4399995803833,15.989999771118164,604300.0,-0.031855104409168056,-1.098359681817045,-0.5975602239039441,19.664247031487164,13.70767119007073,0.8088257867569766,1.814152792752978,2.963608108042557,3.9703925397059727,38.13715593096635,0.6400003433227539,-1.1902357296316488,-1.5335000514984145,-3.5353023665080343,0.4683022635112053,-2.5344012090032244,-0.5325988939936046,-0.3100004196166992,26.724155649406544,-0.23913817567240514,1.00090115750481,7,0.7949995994567871,1.570000171661377,3.5824995040893555,4.074999809265137,2.1299991607666016,4,0.07612905194682429,1.0,16.010000228881836,-5.421063198630722,15.56999969482422,2.9354763289125976,16.209999084472653,0.07612905194682429 571,2008-07-07,15.539999961853027,15.760000228881836,15.050000190734865,15.520000457763672,1523700.0,0.0025806427001953125,2.0869564315997806,-0.0408153335331509,19.277096251507103,14.5656190260069,0.5963914845679028,1.61600442418246,2.8704091465575416,3.9077034905989905,41.42945071844169,0.7100000381469709,-1.2503418025387916,-1.34050006866455,-3.30560076357283,0.624600626243728,-2.32305041611869,-0.35794972121041013,0.5399999618530273,41.176465874074786,16.784928475343392,0.9825503474541394,7,0.47499990463256836,1.4600005149841309,3.5199995040893555,4.034999847412109,1.9399995803833008,0,0.08880309638535944,-1.098359681817045,15.5,1.0,16.010000228881836,-5.421063198630722,15.56999969482422,0.08880309638535944 572,2008-07-08,14.550000190734865,15.109999656677244,14.40999984741211,15.109999656677244,1910300.0,-0.063706549134387,1.5000017029914843,-28.000667588574522,17.35357109831672,15.391163628113823,1.3558688810760273,2.437190036533339,3.7875168040841682,4.85832903913318,44.642927041779544,1.130000114440918,-1.309910428529001,-2.143999814987181,-4.252612766524797,-0.03538686344956332,-3.1983062907559887,-1.089693339218373,1.5299997329711896,8.045997801068,-16.91467648468825,1.0543064757688085,7,0.8649997711181623,2.1049995422363263,4.444999694824217,5.024999618530272,2.5899991989135724,1,0.20137452323658556,2.0869564315997806,15.539999961853027,-1.098359681817045,15.5,1.0,16.010000228881836,0.20137452323658556 573,2008-07-09,15.149999618530273,15.31999969482422,14.579999923706055,14.729999542236328,977200.0,0.041237073534712065,-1.0555568801044855,-0.7500008514957421,27.722760497693542,17.54850187519318,0.5994317840037038,1.7007121565130632,3.125252493448116,4.217414133523782,47.017869544864155,0.7699995040893555,-1.348875263627745,-1.4020003795623772,-3.5255883320873878,0.7215875729626333,-2.4637943558248807,-0.34020640329987195,0.8632003021240244,44.311361515645395,17.024610044789767,1.061793976262505,7,0.23000049591064453,1.505000114440918,3.8025002479553223,4.425000190734863,2.210000991821289,2,0.12211223947536953,1.5000017029914843,14.550000190734865,2.0869564315997806,15.539999961853027,-1.098359681817045,15.5,0.12211223947536953 574,2008-07-10,14.630000114440918,14.960000038146973,14.550000190734865,14.949999809265135,1169700.0,-0.0343234004741052,1.4117627259365535,-0.761903896894197,26.565451675382064,19.544806284376723,1.0302456411802137,2.066772275135939,3.5711476187483804,4.692260660784598,49.06193733573416,0.5999994277954084,-1.4054272146626836,-1.7569998741149888,-3.9417036914977857,0.42770394326780803,-2.8493517828063872,-0.6646479654235904,1.319071803283693,13.173668082520805,-14.071905176787709,1.0923519086913984,7,0.75,2.0249996185302734,4.322499752044678,4.944999694824219,2.90000057220459,3,0.18113469251369585,-1.0555568801044855,15.149999618530273,1.5000017029914843,14.550000190734865,2.0869564315997806,15.539999961853027,0.18113469251369585 575,2008-07-11,14.34000015258789,14.699999809265135,14.289999961853027,14.5600004196167,883200.0,-0.019822280217672406,-1.5624938532834531,0.6875014901175442,25.454530006592393,21.273755866892873,1.1845833027044534,2.181960712261155,3.787948340794067,4.918516734091703,51.279587048754195,0.4099998474121076,-1.4288517934039753,-1.8649998664855971,-4.09689790832816,0.36689817535696534,-2.9809488874068784,-0.7490508455643159,1.5475088823242196,3.401372901511411,-23.818714892624314,1.115949020921281,7,0.9249997138977051,2.2549996376037598,4.5849995613098145,5.234999656677246,3.1499996185302734,4,0.21687591194274236,1.4117627259365535,14.630000114440918,-1.0555568801044855,15.149999618530273,1.5000017029914843,14.550000190734865,0.21687591194274236 576,2008-07-14,14.40999984741211,14.6899995803833,14.3100004196167,14.5,529600.0,0.004881429154767858,-1.620692830317739,0.40909110613081795,26.923060800087697,22.31873925347458,0.9652634425727626,1.9255797691832939,3.638895536519943,4.781978313626542,53.61708130789917,0.37999916076660156,-1.3760458428595612,-1.6140001296997077,-3.8095784615884405,0.581578202189025,-2.711789295644074,-0.5162109637553414,1.381658643116456,11.650477346525502,-14.361953343251688,1.0977891659443662,7,0.809999942779541,2.184999942779541,4.514999866485596,5.164999961853027,2.4300003051757812,0,0.22345588809515293,-1.5624938532834531,14.34000015258789,1.4117627259365535,14.630000114440918,-1.0555568801044855,15.149999618530273,0.22345588809515293 577,2008-07-15,14.5,14.68000030517578,14.100000381469727,14.25,1162600.0,0.006245673389375872,-1.1090935573141656,-2.7777730682829653,30.174074280399566,24.064992123839165,0.678547687338888,1.6367528799875046,3.4753834024777106,4.621135805287473,56.7283154169941,0.5799999237060529,-1.3335506179855354,-1.3444999694824222,-3.412170622011743,0.7231706830468969,-2.378335295747082,-0.31066464321776266,1.2015589788080323,32.786872431136025,5.333564723419524,1.0338353262646596,7,0.5900001525878906,1.8450002670288086,4.414999961853027,5.074999809265137,2.450000762939453,1,0.20551720980940202,-1.620692830317739,14.40999984741211,-1.5624938532834531,14.34000015258789,1.4117627259365535,14.630000114440918,0.20551720980940202 578,2008-07-16,15.050000190734865,15.199999809265135,14.43000030517578,14.520000457763672,1039300.0,0.03793104763688726,-1.1690125710386479,2.1199989318847727,41.699599230425896,26.092710096876907,0.05255526458694959,0.9371146509274535,2.8583584942064757,4.012671923099907,58.28726405841584,0.7699995040893555,-1.303215557361142,-0.6689998149871812,-2.5983182500185134,1.2603186200441492,-1.6336590325028464,0.295659402528484,0.5234341002861029,86.36366394927174,53.40026470330587,0.9646592175156653,7,0.03999996185302557,1.2399997711181623,3.742499351501463,4.464999198913572,1.3800001144409126,2,0.13887037690539206,-1.1090935573141656,14.5,-1.620692830317739,14.40999984741211,-1.5624938532834531,14.34000015258789,0.13887037690539206 579,2008-07-17,16.219999313354492,16.5,15.399999618530273,15.399999618530273,1642600.0,0.07774080450443499,-1.6829287581760157,1.5471700150248713,51.79738088492916,29.663058302814903,-1.2119749584397397,-0.34342752292583256,1.6377391442829143,2.787225619979175,58.647379198568004,1.449999809265135,-1.29411246465647,0.559999322891235,-1.2192022298341385,2.3392008756166085,-0.32960145347145087,1.4496000992539226,-2.1199989318847656,88.33330286873228,51.727379215795125,0.8896007763626871,7,-0.9199991226196289,0.005001068115234375,2.4075002670288086,3.130000114440918,0.7100009918212855,3,0.0702836834313838,-1.1690125710386479,15.050000190734865,-1.1090935573141656,14.5,-1.620692830317739,14.40999984741211,0.0702836834313838 580,2008-07-18,16.450000762939453,16.5,15.8100004196167,16.139999389648438,1366400.0,0.014180114631422436,2.365852864280464,0.37805059593036777,53.470036717975574,33.46227391020029,-1.445004949105524,-0.6583774828394482,1.360035971261965,2.498879089477427,58.28999962243719,0.6899995803833008,-1.195530686749013,0.8225007534027107,-0.8674557333623412,2.5124572401677607,-0.02247748997981347,1.6674789967852366,-2.3020003890991205,97.91669812467863,58.162192775200616,0.8449782433825254,7,-1.1500005722045898,-0.27500057220458984,2.0624990463256836,2.784998893737793,0.2999992370605469,4,0.06565348775783697,-1.6829287581760157,16.219999313354492,-1.1690125710386479,15.050000190734865,-1.1090935573141656,14.5,0.06565348775783697 581,2008-07-21,16.5,17.129999160766598,15.220000267028807,15.220000267028807,1490300.0,0.003039467157545106,-1.9843738940542008,4.129013105272878,52.34249579859383,37.34993221023108,-1.502512723540141,-0.7914864356123665,1.2709591401097882,2.396620037237412,57.53931523435225,1.9099988937377912,-1.1511631665015898,0.8995000362396244,-0.7108149887429605,2.509815061222209,0.09434252374833108,1.704657548730916,-2.3049596336364733,79.20794011300583,39.32972571944456,0.8051575124912922,7,-0.8850002288818377,-0.3249998092651367,1.9999995231628418,2.734999656677246,0.2999992370605469,0,0.05999998612837354,2.365852864280464,16.450000762939453,-1.6829287581760157,16.219999313354492,-1.1690125710386479,15.050000190734865,0.05999998612837354 582,2008-07-22,16.040000915527347,16.649999618530273,15.619999885559082,16.280000686645508,1260400.0,-0.027878732392282002,1.1020453444037672,-0.18749986030158164,53.910160998041896,40.25964337693645,-0.9039947816640748,-0.42328460841125093,1.6796044833762416,2.8025909281510906,56.346949058488164,1.0299997329711914,-1.0435132417245008,0.4840009212493932,-1.0171059518772907,1.9851077943760789,-0.2665525153139505,1.2345543578127351,-1.727562197387698,59.62967750959527,16.40946395842554,0.7505534365633425,7,-0.425001144409185,0.13499927520751598,2.4599986076354945,3.184998512268063,0.7299995422363246,1,0.049875261309125785,-1.9843738940542008,16.5,2.365852864280464,16.450000762939453,-1.6829287581760157,16.219999313354492,0.049875261309125785 583,2008-07-23,16.299999237060547,16.510000228881836,16.0,16.190000534057614,1105300.0,0.01620937074146367,-1.0816345596163504,-0.45832836627488666,52.48712865974809,43.13982970853268,-1.0993153898948727,-0.7409621299756974,1.3586091496791681,2.4941582430158427,54.966219251439696,0.5100002288818359,-0.9270963447950127,0.7564992427825921,-0.7135995108077573,2.226597996372943,0.021449865987417382,1.4915486195777667,-1.8748581012158194,56.544481443035046,16.105020353930307,0.7350493767951752,7,-0.6849994659423846,-0.23999881744384766,2.200000286102295,2.4750003814697266,0.8500003814697266,2,0.0398773960922052,1.1020453444037672,16.040000915527347,-1.9843738940542008,16.5,2.365852864280464,16.450000762939453,0.0398773960922052 584,2008-07-24,15.800000190734865,16.370000839233402,15.640000343322756,16.020000457763672,866100.0,-0.030674789553907345,-1.7037057314064645,-2.0000260096061337,52.57732347300962,46.15347342702347,-0.46477445156285846,-0.2614563877001945,1.790865911573034,2.9515846854925183,53.23905796586257,0.7300004959106463,-0.7104872203342953,0.2610002040863062,-1.2051784306634037,1.7271788388360179,-0.47208911328854875,0.9940895214611611,-1.266664733893263,30.366505740274103,-11.320079173732456,0.7330893173748557,7,-0.18500041961670277,0.13500022888183416,2.5899996757507306,2.8649997711181623,1.699999809265135,3,0.03987342448326969,-1.0816345596163504,16.299999237060547,1.1020453444037672,16.040000915527347,-1.9843738940542008,16.5,0.03987342448326969 585,2008-07-25,15.75,16.059999465942386,15.270000457763672,15.390000343322756,1332100.0,-0.0031645689956500966,-1.6333325386039903,-1.6363600896452821,51.80103098331757,48.91769233627124,-0.21649945629558331,-0.24363729405835066,1.7556719247641794,2.962121460719537,51.40000510783387,0.7899990081787145,-0.576081794625825,0.22350001335144043,-1.230340924234799,1.6773409509376815,-0.503420455441681,0.9504204821445601,-1.1127979950013973,27.748693190811487,-13.423992892706828,0.7269204687931203,7,-0.1350002288818377,0.18500041961669922,2.565000057220459,2.8400001525878906,1.6800003051757777,4,0.07492065429687478,-1.7037057314064645,15.800000190734865,-1.0816345596163504,16.299999237060547,1.1020453444037672,16.040000915527347,0.07492065429687478 586,2008-07-28,16.170000076293945,16.370000839233402,15.539999961853027,15.65999984741211,1060400.0,0.02666667151072666,-1.2133356730143323,1.416668653490061,65.39925174576038,52.83160094353355,-0.4029649060944749,-0.6862187766121899,1.2465092071260173,2.489530805015285,49.07166282729445,0.8300008773803746,-0.36762965071778986,0.6355000972747806,-0.8312466698497083,2.1022468643992696,-0.09787328628746295,1.368873480837026,-1.4330861850646226,65.21740332293506,19.03424860140366,0.7333733835622449,7,-0.39000034332275746,-0.4200000762939453,1.807499885559082,2.1599998474121094,1.5300006866455078,0,0.035868888124271914,-1.6333325386039903,15.75,-1.7037057314064645,15.800000190734865,-1.0816345596163504,16.299999237060547,0.035868888124271914 587,2008-07-29,16.020000457763672,16.139999389648438,15.65999984741211,15.880000114440918,854400.0,-0.00927641421289671,1.5263252998441488,0.27451035390651,59.043675943950085,54.75872057836958,-0.016403772581803366,-0.5809698371884995,1.3202061822644566,2.599904121481117,46.61749403673564,0.5100002288818359,-0.10929019973305998,0.49500041007995677,-0.9556981928891375,1.945699013049051,-0.23034889140459214,1.220349711564504,-1.187363155752859,60.48388213198548,13.482990554215384,0.7253493014845473,7,0.15499925613402965,-0.2700004577636719,1.9249992370605469,2.304999351501465,1.6399993896484375,1,0.048689060986816024,-1.2133356730143323,16.170000076293945,-1.6333325386039903,15.75,-1.7037057314064645,15.800000190734865,0.048689060986816024 588,2008-07-30,15.800000190734865,16.5,15.760000228881836,16.5,1470300.0,-0.013732850233608374,1.1142856364347284,-4.999986376114592,62.97118632527218,56.000254516185464,0.3589158989878687,-0.36138333096208974,1.4681560552271353,2.7837059842986047,43.78050196172934,0.7399997711181641,0.1469961262854369,0.26350011825561737,-1.1923379057847026,1.7193381422959373,-0.4644188937645435,0.9914191302757782,-0.8754684143738203,43.08942522105108,-7.852046369481194,0.7279190120201602,7,0.37499952316283647,-0.18500041961670277,1.9249997138977033,2.3599996566772443,1.199999809265135,2,0.06139242122272992,1.5263252998441488,16.020000457763672,-1.2133356730143323,16.170000076293945,-1.6333325386039903,15.75,0.06139242122272992 589,2008-07-31,16.459999084472653,16.65999984741211,15.779999732971193,15.90999984741211,1514900.0,0.04177208137787303,-1.1728412213632657,-0.7857134098906922,71.72132124667243,58.028175019374004,-0.29442028908829343,-1.0392223496674227,0.7393890713689295,2.0949708415507295,40.61286265550021,0.8800001144409162,0.40380192363374334,0.9009990692138636,-0.598894172719362,2.4008923111470892,0.15105244824724906,1.6509456901804764,-1.447248612735386,85.6114495855972,27.47270580480903,0.7499466209666132,7,-0.28499937057495117,-0.8449993133544904,1.120000839233402,1.6450004577636754,-0.11999893188476207,3,0.04191984036673024,1.1142856364347284,15.800000190734865,1.5263252998441488,16.020000457763672,-1.2133356730143323,16.170000076293945,0.04191984036673024 590,2008-08-01,16.680000305175778,16.799999237060547,16.379999160766598,16.510000228881836,833100.0,0.013365810020649516,1.0487911535795704,0.3090914765673181,72.56463090885032,60.275078920513614,-0.5345820936303731,-1.2293158918111793,0.4553045359006127,1.8443468404849703,37.61923301537886,0.42000007629394887,0.568156266147966,1.0620002746581996,-0.5187736439863997,2.642774193302799,0.2716133153359017,1.8523872339804992,-1.5825598858773375,90.47626976888495,25.36415854438785,0.7903869593222996,8,-0.6450004577636683,-1.0650005340576154,0.6275000572204625,1.1949996948242223,-0.32999992370605113,4,0.04916065226748101,-1.1728412213632657,16.459999084472653,1.1142856364347284,15.800000190734865,1.5263252998441488,16.020000457763672,0.04916065226748101 591,2008-08-04,16.920000076293945,17.75,16.049999237060547,16.420000076293945,1754500.0,0.014388475223450437,-1.7419330029317754,2.9411751506244372,73.35908992160724,62.43607102313199,-0.7920299476881105,-1.4341586447801955,0.15591281360522657,1.5633126513342432,34.62999535997121,1.7000007629394531,0.5939753891269799,1.2330000400543213,-0.45056881690372563,2.916568897012368,0.39121561157529783,2.0747844685333448,-1.7412573073367792,60.28708788952345,-8.545722618692693,0.8417844284790239,8,-0.4099998474121094,-0.994999885559082,0.2674999237060547,0.8349995613098145,-0.8199996948242188,0,0.03014185736301367,1.0487911535795704,16.680000305175778,-1.1728412213632657,16.459999084472653,1.1142856364347284,15.800000190734865,0.03014185736301367 592,2008-08-05,17.479999542236328,18.0,16.889999389648438,16.989999771118164,1369100.0,0.033096895001021975,-2.2173905832335894,0.9799995422363281,73.41041747632585,64.76088089164062,-1.258644458320056,-1.8586910969297534,-0.4652882761624433,0.9702280301366137,31.191877130701652,1.1100006103515625,0.6046653454348618,1.6464995384216312,-0.12795386749491655,3.420952944338179,0.7592728354633564,2.533726241379904,-2.146981339416591,76.78569147781216,9.750286632777247,0.8872267029582738,8,-0.8449993133544922,-1.4299993515014648,-0.4974994659423828,0.1550002098083496,-1.609999656677246,1,0.012585882520851577,-1.7419330029317754,16.920000076293945,1.0487911535795704,16.680000305175778,-1.1728412213632657,16.459999084472653,0.012585882520851577 593,2008-08-06,17.0,17.700000762939453,16.959999084472653,17.700000762939453,1244900.0,-0.02745992876467307,1.1142882055138765,-1.428573652885742,58.666681642898276,65.43747624385047,-0.7475170026692801,-1.2996200410231147,-0.023670949402685437,1.4165700975244526,28.265639583696924,0.7400016784668004,0.6103699059896979,1.073999977111816,-0.7428033242505911,2.890803278474225,0.16559832643061156,1.9824016277930205,-1.4536232534058424,54.95496037311855,-8.998660957999412,0.9084016506812044,8,-0.36499977111816406,-0.9499998092651367,-0.07999992370605469,0.6349997520446777,-1.4399995803833008,2,0.03882352043600634,-2.2173905832335894,17.479999542236328,-1.7419330029317754,16.920000076293945,1.0487911535795704,16.680000305175778,0.03882352043600634 594,2008-08-07,17.280000686645508,17.5,16.75,17.0,712800.0,0.016470628626206407,1.0833353201567206,-0.4000005449561583,59.12088745877191,66.25079363001205,-0.8889884677476729,-1.4449956876880936,-0.3508748004129032,1.114257749781352,25.013402583504618,0.75,0.6490791605818842,1.2215006351470947,-0.5838279982031125,3.0268292684973,0.3188363184719911,2.1241649518221983,-1.5373340797788835,63.07697273568462,3.278198160378764,0.9026643166751028,8,-0.5100007057189941,-1.2300004959106445,-0.3600006103515625,0.30499887466430664,-1.9700002670288086,3,-0.016203742796254694,1.1142882055138765,17.0,-2.2173905832335894,17.479999542236328,-1.7419330029317754,16.920000076293945,-0.016203742796254694 595,2008-08-08,17.450000762939453,17.549999237060547,17.180000305175778,17.25,761300.0,0.00983796698719619,-1.1764633284340429,0.7142866874203854,60.17132252065924,65.66991260500083,-0.8856157738933668,-1.444095547476131,-0.5728786879627208,0.9116907010041508,21.427382841755076,0.3699989318847692,0.6886059605147725,1.2360006809234605,-0.47960457614829366,2.9516059379952146,0.3781980523875852,2.0938033094593376,-1.5267474846221596,71.79492195523699,13.854308969472072,0.8578026285358769,8,-0.6200008392333984,-1.4000005722045898,-0.7675008773803711,0.0449986457824707,-2.3500003814697266,4,-0.06361034738227611,1.0833353201567206,17.280000686645508,1.1142882055138765,17.0,-2.2173905832335894,17.479999542236328,-0.06361034738227611 596,2008-08-11,17.6299991607666,17.68000030517578,17.25,17.40999984741211,1193800.0,0.010315093980364232,1.687488451657895,1.0999923706345724,68.1093376757782,66.67720835298172,-0.9350660721350756,-1.4445538672511447,-0.8012824746421146,0.7036734982979951,17.707754026696243,0.43000030517578125,0.7770224012069225,1.254999113082885,-0.3484772686124167,2.8584754947781867,0.4532609222352342,2.056737303930536,-1.5406061447146904,70.39993286132812,12.149467646027347,0.801738190847651,8,-0.7499990463256836,-1.5799989700317383,-0.9474992752075195,-0.13499975204467773,-1.8799991607666016,0,-0.0726034509488438,-1.1764633284340429,17.450000762939453,1.0833353201567206,17.280000686645508,1.1142882055138765,17.0,-0.0726034509488438 597,2008-08-12,17.479999542236328,17.790000915527344,17.379999160766598,17.690000534057614,780200.0,-0.008508203384608115,1.0000000000000173,-0.9545529420944325,63.78506036896528,66.76763880228097,-0.6215486474487548,-1.1171290087785444,-0.707264943762798,0.8257749897236764,13.694269578788196,0.41000175476074574,0.8826958606699087,0.9559995174407945,-0.45629814368269805,2.368297178564289,0.24985068687904644,1.6621483480025407,-1.2377579674685713,70.1922018853391,11.241554661011634,0.7061488305617468,8,-0.5899996757507324,-1.4299993515014648,-0.9724993705749512,-0.05499982833862305,-1.8499994277954102,1,-0.07894732247744951,1.687488451657895,17.6299991607666,-1.1764633284340429,17.450000762939453,1.0833353201567206,17.280000686645508,-0.07894732247744951 598,2008-08-13,17.139999389648438,17.540000915527347,17.040000915527347,17.469999313354492,579400.0,-0.019450810153991083,1.1276454140744838,1.571420786368906,66.2621341806533,66.16106246161218,-0.07988057650774749,-0.6456246531691683,-0.4238386504021001,1.1344990080720763,10.899315172428087,0.5,0.8697958062558335,0.5114994049072266,-0.7419297542848078,1.764928564099261,-0.11521517468878884,1.138213984503242,-0.7571371408621026,37.49990830062722,-24.03097177778954,0.6267145795960167,8,-0.11499977111816406,-1.0899991989135742,-1.1049995422363281,-0.034999847412109375,-1.5499992370605469,2,-0.07409565631935555,1.0000000000000173,17.479999542236328,1.687488451657895,17.6299991607666,-1.1764633284340429,17.450000762939453,-0.07409565631935555 599,2008-08-14,17.360000610351562,17.450000762939453,17.0,17.309999465942386,646800.0,0.012835544255386244,2.913025450504615,-0.15151865445191537,68.76458021647747,65.73883460690409,-0.17745183849490687,-0.8177682030097273,-0.6987013407598681,0.8934443730440407,10.892713936790102,0.4500007629394531,0.9266500705954446,0.6745005607604995,-0.6041411807739934,1.9531423022949923,0.03517968999325305,1.3138214315277459,-0.8477673414681348,45.56964470240567,-19.39859036229076,0.639320870767246,8,-0.33500099182128906,-1.3100004196166992,-1.3425006866455078,-0.2550010681152344,-0.4800014495849645,3,-0.10368664328626487,1.1276454140744838,17.139999389648438,1.0000000000000173,17.479999542236328,1.687488451657895,17.6299991607666,-0.10368664328626487 600,2008-08-15,17.530000686645508,17.579999923706055,17.319999694824222,17.5,482500.0,0.009792630778628908,3.0000293440145,0.6000000000000426,66.83169485435928,65.01356848832097,-0.23937208142125144,-0.9514923477567336,-0.9178829197616096,0.6948627615102829,10.95532858283278,0.2600002288818324,0.9963917237373963,0.7905006408691406,-0.5365692426978477,2.117570524436129,0.1269656990856447,1.4540355826526365,-0.8987460792727546,67.08861676340213,2.0630070462947714,0.6635349417834943,8,-0.1550006866455078,-1.4800004959106445,-1.5125007629394531,-0.4250011444091797,-1.6500005722045898,4,-0.12664005590827054,2.913025450504615,17.360000610351562,1.1276454140744838,17.139999389648438,1.0000000000000173,17.479999542236328,-0.12664005590827054 601,2008-08-18,17.489999771118164,17.75,17.239999771118164,17.40999984741211,810300.0,-0.0022818547610107265,-1.428572077329349,2.6666030898340645,68.70227988810224,64.49044208962947,-0.12294250318075939,-0.8785647646765611,-0.931766141528449,0.710230185640679,12.145889622251135,0.5100002288818359,0.9653991823016668,0.7009997367858887,-0.6618284640604948,2.063827937632272,0.019585636362698722,1.3824138372090786,-0.7492455323352303,62.02521560257661,-3.427217003664097,0.6814141004231914,8,-0.2199993133544922,-1.4399995803833008,-1.559999942779541,-0.44500017166137695,-1.5299997329711914,0,-0.13664948089908646,3.0000293440145,17.530000686645508,2.913025450504615,17.360000610351562,1.1276454140744838,17.139999389648438,-0.13664948089908646 602,2008-08-19,16.84000015258789,17.360000610351562,16.770000457763672,17.260000228881836,1509500.0,-0.03716407244347941,-1.1071454116300694,-5.250005960470162,61.92660600626755,64.85265590778161,0.47687451320276253,-0.17450518133570725,-0.33399856191953603,1.3256586542045348,13.052773757818104,0.7199993133544922,0.8953231904112116,0.01100015640258789,-1.3054368004889696,1.3274371132941454,-0.6472183220431909,0.6692186348483666,1.1599998474121094,7.142829338928225,-58.61281016583054,0.6582184784457785,8,0.43000030517578125,-0.7899999618530273,-0.9325003623962402,0.20499944686889648,-1.2200002670288086,1,-0.064726849329653,-1.428572077329349,17.489999771118164,3.0000293440145,17.530000686645508,2.913025450504615,17.360000610351562,-0.064726849329653 603,2008-08-20,16.950000762939453,17.120000839233402,16.799999237060547,16.860000610351562,496800.0,0.006532102693280528,-2.0475922326570246,-0.21428603866467455,56.43046590352728,64.55372017942109,0.40122918697881715,-0.24592098374010263,-0.48668087934995086,1.1689212124146593,14.0086670389579,0.3200016021728551,0.7997585833700995,0.08850069046020437,-1.2048388485627335,1.3818402294831422,-0.5581690790512646,0.7351704599716733,1.0253992462158195,18.367386658673965,-43.02281926336494,0.6466697695114689,8,0.3299999237060547,-0.7350006103515625,-1.2325005531311035,-9.5367431640625e-07,-0.220001220703125,2,-0.07787614094889406,-1.1071454116300694,16.84000015258789,-1.428572077329349,17.489999771118164,3.0000293440145,17.530000686645508,-0.07787614094889406 604,2008-08-21,16.430000305175778,16.950000762939453,16.110000610351562,16.829999923706055,769500.0,-0.030678491702527677,1.6249951571324264,-4.444432670707453,46.95863792124091,63.085644112819054,0.8805796358638602,0.34119050733633216,-0.014350325707159328,1.637888204193228,14.364452694678654,0.8400001525878906,0.6432973737823673,-0.46299977302551554,-1.6756540230711394,0.7496544770201083,-1.0693268980483275,0.1433273519972964,1.5212917129516619,19.512183775434984,-36.620876392691095,0.6063271250228115,8,0.5200004577636754,0.1799998283386266,-0.7400002479553187,0.519999504089359,-0.07999992370605113,3,-0.051125997381952004,-2.0475922326570246,16.950000762939453,-1.1071454116300694,16.84000015258789,-1.428572077329349,17.489999771118164,-0.051125997381952004 605,2008-08-22,16.930000305175778,17.0,16.319999694824222,16.459999084472653,698000.0,0.03043213577071513,1.2295069665057032,-1.175004172329103,50.11441907278427,61.086208712486396,0.3342058190708741,-0.06943406997951129,-0.558804907759928,1.1098417484601875,14.15652704617561,0.6800003051757777,0.6324391281138908,-0.0219997882843046,-1.108793127497119,1.0647935509285116,-0.5653964578907136,0.5213968813221044,0.9476400566406262,49.99999999999979,-5.3759592785616945,0.5433966696064079,8,0.020000457763675428,-0.3200001716613734,-1.1675000190734828,0.01999950408935902,-1.5600004196166957,4,-0.0029534048144047587,1.6249951571324264,16.430000305175778,-2.0475922326570246,16.950000762939453,-1.1071454116300694,16.84000015258789,-0.0029534048144047587 606,2008-08-25,16.75,16.930000305175778,16.610000610351562,16.780000686645508,356200.0,-0.01063203201010865,-1.064517716838203,-0.06383108239724693,40.8521399104168,58.53810643931435,0.4204675867744285,0.1646900457776752,-0.4278792940391547,1.2598254711842678,14.494617510322644,0.3199996948242152,0.5920228491162796,-0.23100008964538432,-1.2593128503397324,0.7973126710489655,-0.7451564699925584,0.2831562907017897,1.0569347717578097,51.199951171875,-1.4071868022098784,0.5141563803471746,8,0.18000030517578125,-0.1399998664855957,-1.0124998092651367,0.19999980926513672,-0.9300003051757795,0,-0.051940291675169115,1.2295069665057032,16.930000305175778,1.6249951571324264,16.430000305175778,-2.0475922326570246,16.950000762939453,-0.051940291675169115 607,2008-08-26,16.799999237060547,16.940000534057614,16.479999542236328,16.600000381469727,515400.0,0.002985029078241608,-1.0909110613081634,-6.66647593616886,47.19100160410101,56.41909170858631,0.29487579810966125,0.18564041453790736,-0.5293182989294749,1.1737281574084975,14.931778059518836,0.4600009918212855,0.5286412790689852,-0.22000079154968333,-1.149244966242989,0.7092433831436225,-0.684622878896338,0.24462129579697134,0.9390581682410115,68.3166802321297,15.345312923431138,0.4646220873466538,8,0.13000106811523438,-0.16499900817871094,-0.9049992561340332,0.15000057220458984,-1.6999988555908203,1,-0.04999995458693529,-1.064517716838203,16.75,1.2295069665057032,16.930000305175778,1.6249951571324264,16.430000305175778,-0.04999995458693529 608,2008-08-27,16.770000457763672,17.0,16.75,16.959999084472653,794000.0,-0.0017856417059054497,-1.1739173701756422,-0.9499985694803221,42.29606780711919,53.47814588532428,0.29823320816191057,0.30781714283498474,-0.5350823321604672,1.1709200557863682,15.852708514080726,0.25,0.4043395878873781,-0.29849958419799805,-1.0424089097510247,0.44540974135502864,-0.6704542469745114,0.0734550785785153,0.9038946757398882,74.1573370823118,21.53628545064508,0.37195466277651346,8,0.15999984741210938,-0.13500022888183594,-0.8750004768371582,0.17999935150146484,-2.470000267028807,2,-0.06857486826556392,-1.0909110613081634,16.799999237060547,-1.064517716838203,16.75,1.2295069665057032,16.930000305175778,-0.06857486826556392 609,2008-08-28,17.149999618530273,17.200000762939453,16.520000457763672,16.850000381469727,940600.0,0.02265946036934552,2.399988555951859,-1.578954765394452,45.738618352927915,51.13447071849857,-0.12816520651935193,-0.018802453122081175,-0.9420079712723108,0.7625453701072118,16.705387048779073,0.6800003051757812,0.31821944883235886,0.04699954986572408,-0.6399033209098093,0.7339024206412574,-0.2964518855220426,0.39045098525349076,0.46133973404720763,94.31805866823876,42.2997229782944,0.34345143538776657,8,-0.2199993133544922,-0.5149993896484375,-1.3124995231628418,-0.19999980926513672,-2.3999996185302734,3,-0.024489800911723814,-1.1739173701756422,16.770000457763672,-1.0909110613081634,16.799999237060547,-1.064517716838203,16.75,-0.024489800911723814 610,2008-08-29,17.5,17.610000610351562,17.0,17.129999160766598,1274200.0,0.02040818596238081,1.067791459633855,1.2333392673219603,48.238494011494744,48.86071673220885,-0.5396150002523576,-0.32066115140536766,-1.3057516099946938,0.3851182796812971,17.08164071220028,0.6100006103515625,0.25205855387659426,0.3559999465942383,-0.3224315341055828,1.0344314272940593,0.01678420624432775,0.6952156869441488,-1.3899993896484375,90.2654419136934,38.89625665420976,0.3392157403499111,8,-0.6399993896484375,-0.8649997711181641,-1.7249999046325684,-0.5500001907348633,-3.2899999618530273,4,-0.06571426391601565,2.399988555951859,17.149999618530273,-1.1739173701756422,16.770000457763672,-1.0909110613081634,16.799999237060547,-0.06571426391601565 611,2008-09-01,17.430000305175778,17.520000457763672,17.030000686645508,17.360000610351562,591000.0,-0.003999982561384119,2.9199981689453125,0.1891879352740018,49.307489908489494,47.45859272134462,-0.5353153999562608,-0.22186986159527322,-1.2486576731367016,0.42972019587352506,16.16219166579721,0.48999977111816406,0.14727989815877507,0.2605002403259249,-0.42081338157858994,0.9418138622304397,-0.08015657062633252,0.6011570512781823,-1.289999694824214,84.07078451031794,33.633358894275204,0.34065681095225664,9,-0.5699996948242152,-0.660000324249264,-1.655000209808346,-0.480000495910641,-2.6800003051757777,0,-0.11818705585478306,1.067791459633855,17.5,2.399988555951859,17.149999618530273,-1.1739173701756422,16.770000457763672,-0.11818705585478306 612,2008-09-02,17.700000762939453,17.799999237060547,16.930000305175778,17.370000839233402,1330600.0,0.01549055955458023,2.28303421371789,4.714305177111905,57.90962187092532,47.62294338438885,-0.7492918226499441,-0.5001882087938583,-1.5251463577322362,0.13786954677868124,15.03843391683047,0.8699989318847692,0.04607935659066342,0.5195006370544419,-0.18946380158692122,1.228465075695805,0.16501841773375858,0.8739828563751253,-1.5306001525878905,92.18761175881554,38.45662258482711,0.3544822193206818,9,-0.7450008392333984,-0.8700008392333984,-1.9350008964538592,-0.7500009536743164,-4.020000457763674,1,-0.10621474503275785,2.9199981689453125,17.430000305175778,1.067791459633855,17.5,2.399988555951859,17.149999618530273,-0.10621474503275785 613,2008-09-03,17.65999984741211,17.940000534057614,17.420000076293945,17.489999771118164,767800.0,-0.002259938632946157,-2.354847442610219,0.5151518654451982,54.4642735500747,48.45690289870372,-0.6682609634249062,-0.4302665216447359,-1.4799818119005899,0.1576415560782678,13.943971245099556,0.5200004577636683,-0.0660265476326849,0.4464997291564927,-0.28806851926482935,1.1810679775778148,0.07921560494582991,0.8137838533671555,-1.4253752919921858,80.28164284495828,24.464163895934107,0.3672841242106618,9,-0.5299997329711914,-0.7799997329711914,-1.6974999904632586,-0.7100000381469727,-3.630000114440916,2,-0.14496033341232017,2.28303421371789,17.700000762939453,2.9199981689453125,17.430000305175778,1.067791459633855,17.5,-0.14496033341232017 614,2008-09-04,17.0,17.739999771118164,16.899999618530273,17.739999771118164,666200.0,-0.03737258511408348,1.2702713848644107,-4.35293787656094,43.116874881410006,47.67939798855102,0.09062662178959613,0.218904152724825,-0.8011041349418946,0.783150297059322,13.065763394415272,0.8400001525878906,-0.12248108505760058,-0.19950008392333984,-0.9393855495575458,0.5403853817108661,-0.5694428167404446,0.17044264889376493,-0.6630528858618163,9.615412830576272,-42.926678446768946,0.3699427328171035,9,0.21000003814697266,-0.1100001335144043,-1.105000257492069,-0.0950002670288086,-3.970000267028807,3,-0.15882351819206675,-2.354847442610219,17.65999984741211,2.28303421371789,17.700000762939453,2.9199981689453125,17.430000305175778,-0.15882351819206675 615,2008-09-05,16.34000015258789,17.239999771118164,16.25,17.190000534057614,1385400.0,-0.03882352043600645,1.0842125551876933,1.1486495194253161,37.13646761539143,47.26654551132598,0.7354769246000359,0.8342544016934852,-0.13305265417585943,1.4113368894239038,12.438642996115904,0.9899997711181641,-0.17123367167788928,-0.8039999008178711,-1.626663016590264,0.018663214954521834,-1.2153314587040676,-0.39266834293167463,1.600000381469723,5.325451132953455,-44.1161702286746,0.411331557886196,9,0.755000114440918,0.6849994659423828,-0.4450004100799596,0.4350004196166992,-2.2100000381469727,4,-0.09730722997184738,1.2702713848644107,17.0,-2.354847442610219,17.65999984741211,2.28303421371789,17.700000762939453,-0.09730722997184738 616,2008-09-08,16.350000381469727,16.959999084472653,16.0,16.829999923706055,1571800.0,0.0006120091057804089,1.5945996102811697,0.5647050903746279,43.60313601985636,46.86789377974324,0.7406578766951775,0.7625388376074653,-0.13504142552237042,1.3622330279238355,11.726887621280737,0.9599990844726527,-0.13462778584676727,-0.7299997329711907,-1.5916993830114379,0.13169991706905648,-1.1608495579913125,-0.2991499079510689,1.5562001419067357,18.04125181026019,-35.23274122885839,0.4308498250201229,9,0.619999885559082,0.6499996185302734,-0.5250005722045898,0.3400001525878906,-1.8400001525878906,0,-0.1308868680974542,1.0842125551876933,16.34000015258789,1.2702713848644107,17.0,-2.354847442610219,17.65999984741211,-0.1308868680974542 617,2008-09-09,16.100000381469727,16.5,16.010000228881836,16.350000381469727,1485400.0,-0.015290519520925416,-1.2790670853959298,0.5208338300391802,39.29470367147862,46.53440887578317,0.9844458631225059,0.9526971114000204,0.11378264174363295,1.5814976655917548,10.830609261000475,0.48999977111816406,-0.15685577198768286,-0.9109997749328613,-1.8549199224117459,0.0329203725460232,-1.3829598486723036,-0.43903970119341906,1.729952120971678,5.154657419633307,-50.36462872344764,0.47196007373944276,9,0.869999885559082,0.8999996185302734,0.11749982833862305,0.5900001525878906,-2.6100006103515625,1,-0.08385095338404513,1.5945996102811697,16.350000381469727,1.0842125551876933,16.34000015258789,1.2702713848644107,17.0,-0.08385095338404513 618,2008-09-10,15.869999885559082,16.430000305175778,15.770000457763672,16.100000381469727,1034500.0,-0.014285744749134466,-2.0697713617824256,0.9200019836425781,42.391297305688234,46.16248431497877,1.1994953430016047,1.1411830901952698,0.36054258370418424,1.7799116712922967,10.731122293150685,0.6599998474121058,-0.1264521870474553,-1.0775002956390374,-2.1473527981877467,-0.007647793090328037,-1.6124265469133903,-0.5425740443646845,1.8867545167846664,5.076114855346436,-52.72592404938523,0.5349262512743543,9,0.9850006103515625,0.9850006103515625,0.4725003242492676,0.7650003433227539,-3.1800003051757812,2,-0.13799619383589878,-1.2790670853959298,16.100000381469727,1.5945996102811697,16.350000381469727,1.0842125551876933,16.34000015258789,-0.13799619383589878 619,2008-09-11,15.5600004196167,16.170000076293945,14.960000038146973,16.100000381469727,1832300.0,-0.01953367789400351,2.5588270355706833,2.3478208588855303,30.372487825619174,44.17737251654815,1.4083363531821398,1.3801793103870175,0.6698601157894117,2.054604622002799,11.04309774105437,1.2100000381469727,-0.14130027080722485,-1.2974997520446792,-2.514032767301835,-0.08096673678752175,-1.905766259673257,-0.6892332444161013,2.077548746052244,26.315809286864848,-31.1317033545794,0.6082665076285787,9,0.8899998664855957,0.8899998664855957,0.7824997901916504,1.0749998092651367,-3.1700000762939435,3,-0.09832909032037129,-2.0697713617824256,15.869999885559082,-1.2790670853959298,16.100000381469727,1.5945996102811697,16.350000381469727,-0.09832909032037129 620,2008-09-12,15.3100004196167,16.0,15.0600004196167,15.75,1431800.0,-0.01606683761298755,1.0,0.8148140953073922,29.775278340413152,42.00712678676189,1.4695552029678787,1.533982979677507,0.9327004472302818,2.2690826512142834,11.172594568127623,0.9399995803833008,-0.14355849800411846,-1.4364997386932359,-2.7918674862180417,-0.08113199116843184,-2.114183612455637,-0.7588158649308347,2.1133448158504855,17.500027418149703,-39.054924899194205,0.6776838737624022,9,1.1399998664855957,1.1399998664855957,1.0999996662139893,1.3249998092651367,-2.7200002670288086,4,-0.14892231379198018,2.5588270355706833,15.5600004196167,-2.0697713617824256,15.869999885559082,-1.2790670853959298,16.100000381469727,-0.14892231379198018 621,2008-09-15,15.100000381469727,15.300000190734865,14.899999618530273,15.0600004196167,818500.0,-0.013716527262657707,-1.222215746684019,-0.09090909090909091,27.150548798652196,38.58945200095376,1.4687409736685986,1.639824309522556,1.1520758222318292,2.4410209321363467,11.112478151532736,0.4100008010864258,-0.19802071550615707,-1.5269998073577895,-3.020735372566712,-0.03326424214886714,-2.2738675899622507,-0.7801320247533283,2.1262772382118413,12.500044703472923,-40.80872398062448,0.7468677826044607,9,1.3199996948242188,1.3199996948242188,1.3399996757507324,1.4250001907348633,-2.170000076293947,0,-0.06423842665720492,1.0,15.3100004196167,2.5588270355706833,15.5600004196167,-2.0697713617824256,15.869999885559082,-0.06423842665720492 622,2008-09-16,15.75,15.869999885559082,14.8100004196167,14.8100004196167,1611100.0,0.04304633126552315,-1.2553190194194557,23.500011920940324,38.24884306564534,36.78773750268383,0.5733373143775253,0.9528297218294526,0.5511134265591764,1.7528400697663784,11.614039243983495,1.0599994659423828,-0.28346647249509616,-0.8225001811981194,-2.3623411531078844,0.7173407907116474,-1.5924206671530037,-0.05257969524323691,1.2436498195664392,58.024669554769595,7.049355393674176,0.7699204859548832,9,0.5250000953674316,0.6250004768371582,0.7150001525878906,0.7750005722045898,-3.3400001525878906,1,-0.07873014419797864,-1.222215746684019,15.100000381469727,1.0,15.3100004196167,2.5588270355706833,15.5600004196167,-0.07873014419797864 623,2008-09-17,15.630000114440918,15.920000076293945,15.399999618530273,15.859999656677244,1389100.0,-0.007619040352957573,1.9714279486215334,-0.24468047330674353,31.37255910266748,35.48281352726799,0.41918071377534716,1.0212268437421272,0.7004244329161082,1.836128035836019,12.10746037614825,0.5200004577636719,-0.3833567426289761,-0.876500034332274,-2.4607284296277676,0.7077283609632179,-1.668614231980019,-0.08438583668452715,1.1016117771315521,60.294110428501405,14.189932956020847,0.7921141976477462,9,0.39499998092651367,0.7450003623962402,0.8399999141693115,0.8950004577636719,-3.8400001525878906,2,-0.13691620778336133,-1.2553190194194557,15.75,-1.222215746684019,15.100000381469727,1.0,15.3100004196167,-0.13691620778336133 624,2008-09-18,15.59000015258789,15.81999969482422,15.239999771118164,15.5,1779000.0,-0.002559178602696943,1.1090935573141647,-0.39130579005855043,24.668440112801747,34.097477138091364,0.26612447160947283,1.0488442368844275,0.7866387473149103,1.836575382639726,12.981467407013891,0.5799999237060565,-0.55750283156679,-0.8744999885559075,-2.510946275921654,0.7619462988098373,-1.692723132238779,-0.05627684487303597,0.9110183623498855,65.54621916084645,23.994257800081172,0.8182231436828724,9,0.29499959945678533,0.7850003242492676,0.9474997520446777,0.9099998474121094,-4.579999923706055,3,-0.18601671223994176,1.9714279486215334,15.630000114440918,-1.2553190194194557,15.75,-1.222215746684019,15.100000381469727,-0.18601671223994176 625,2008-09-19,16.879999160766598,17.149999618530273,15.600000381469727,16.360000610351562,1369200.0,0.08274528515412305,1.9245283358374794,5.77775187555627,44.48896623610531,34.195902717674585,-1.0495965798107783,-0.2583379180861094,-0.43185417141120297,0.516997586395707,13.370442679707823,1.5599994659423828,-0.697873503010598,0.4179990768432589,-1.2156031533719158,2.0516013070584336,-0.3988020382643285,1.2348001919508462,-2.069998741149899,88.46151494884987,50.1279395987036,0.8168011151075872,9,-0.8999991416931117,-0.5049986839294398,-0.34249925613402965,-0.379999160766598,-5.859998703002926,4,-0.26599520383151076,1.1090935573141647,15.59000015258789,1.9714279486215334,15.630000114440918,-1.2553190194194557,15.75,-0.26599520383151076 626,2008-09-22,15.880000114440918,16.799999237060547,15.880000114440918,16.770000457763672,572200.0,-0.05924165260919745,-1.067412961179041,-1.711543892982783,34.09089885997538,33.61770218306311,-0.13776580825808082,0.7095184064276125,0.6272485441040097,1.4787478679281527,13.780438659475616,0.99999904632568,-0.7740023500427355,-0.5384999752044664,-2.186085270110329,1.1090853197013963,-1.3622926226573995,0.285292672248465,-1.0231997108459474,45.726498339016665,13.618298525014914,0.8237926474529318,9,0.09999990463256836,0.49500036239624023,0.8324999809265137,0.619999885559082,-4.4800004959106445,0,-0.2071788374145649,1.9245283358374794,16.879999160766598,1.1090935573141647,15.59000015258789,1.9714279486215334,15.630000114440918,-0.2071788374145649 627,2008-09-23,15.960000038146973,16.180000305175778,15.510000228881836,15.600000381469727,863400.0,0.005037778534604964,-1.4814819393498282,-0.40449384023068197,35.24305046777248,32.8234525344058,-0.2678840991700415,0.5938059389747607,0.6055990674966267,1.363609832852557,14.00198995207356,0.6700000762939418,-0.7670095055224024,-0.4165000915527344,-2.0659627127523272,1.2329625296468567,-1.241231402152529,0.40823121904706205,-1.0573356502532967,37.696352070621835,11.199206994634348,0.8247313105997958,9,0.019999980926513672,0.41500043869018555,0.7000002861022949,0.5399999618530273,-3.6599998474121076,1,-0.189849606875251,-1.067412961179041,15.880000114440918,1.9245283358374794,16.879999160766598,1.1090935573141647,15.59000015258789,-0.189849606875251 628,2008-09-24,15.619999885559082,16.329999923706055,15.40999984741211,15.93000030517578,1434000.0,-0.02130326765508994,-1.5205464419480548,-0.8611130979344934,37.31616999322082,33.59497277525043,0.03679342015206899,0.8888028748946581,0.983471032767568,1.6669364059777436,14.281621845935689,0.9200000762939453,-0.8142717540010533,-0.6990002155303969,-2.370732881415158,0.9727324503543642,-1.5348665484727775,0.13686611741198362,-0.672388793052674,19.89529553920051,-8.376347306518667,0.8358663329423806,9,0.3600001335144043,0.7550005912780762,1.0400004386901855,0.880000114440918,-3.0299997329711914,2,-0.20550576579162871,-1.4814819393498282,15.960000038146973,-1.067412961179041,15.880000114440918,1.9245283358374794,16.879999160766598,-0.20550576579162871 629,2008-09-25,16.729999542236328,16.729999542236328,15.5600004196167,15.56999969482422,1448200.0,0.07106271861778035,1.0172401319359263,-3.7419299265671926,53.31069232899026,36.21001877398122,-0.9943556104999658,-0.2680168227058317,-0.11269602290033731,0.5284211622027684,14.308230020587725,1.169999122619629,-0.7966012484982379,0.43199944496154785,-1.2059915159939223,2.069990405917018,-0.3869960355161872,1.250994925439283,-1.7383406792094434,75.86206140567228,42.84186941957138,0.8189954804777346,9,-0.7499995231628418,-0.3549990653991699,0.017500877380371094,-0.38499927520751953,-3.729999542236328,3,-0.29527792681116605,-1.5205464419480548,15.619999885559082,-1.4814819393498282,15.960000038146973,-1.067412961179041,15.880000114440918,-0.29527792681116605 630,2008-09-26,16.350000381469727,16.700000762939453,16.149999618530273,16.450000762939453,817500.0,-0.02271363844375851,-1.1999961853172862,-0.08620723674474752,50.0,38.748846685242086,-0.504356852292684,0.022566823731317243,0.269590545110578,0.8780442639847372,15.178682390123235,0.5799999237060547,-0.7880483432512726,0.10950026512146138,-1.428515794687243,1.6475163249301659,-0.6595077647828909,0.8785082950258136,-1.315174703332774,67.6259673966738,31.359780888439502,0.7690080299043519,9,-0.37000036239624023,0.02500009536743164,0.43000006675720215,-0.06000041961669922,-2.710000038146971,4,-0.3266055062995582,1.0172401319359263,16.729999542236328,-1.5205464419480548,15.619999885559082,-1.4814819393498282,15.960000038146973,-0.3266055062995582 631,2008-09-29,15.369999885559082,16.450000762939453,15.34000015258789,16.450000762939453,953600.0,-0.05993886685295302,1.0555550159254652,10.799967575196932,44.77824879395618,39.47433621060996,0.5788422110712172,0.8857364389513762,1.2389260468041172,1.8261324746912706,16.156574375020845,1.1100006103515625,-0.7278519525641247,-0.7675002098083503,-2.244821649173126,0.7098212295564252,-1.5061609294907399,-0.02883949012596254,-0.2928707286142629,2.158255118283111,-36.47179983834103,0.7386607196823881,9,0.8249998092651367,1.0050005912780762,1.4100005626678467,0.8550004959106445,-0.9600000381469727,0,-0.28301883280314544,-1.1999961853172862,16.350000381469727,1.0172401319359263,16.729999542236328,-1.5205464419480548,15.619999885559082,-0.28301883280314544 632,2008-09-30,15.81999969482422,16.0,14.960000038146973,15.039999961853027,1424400.0,0.02927780173166661,-1.212766864063811,-0.7222213882484477,49.65325785766544,41.505524961165285,0.1562471279342148,0.3032161541839944,0.7980998055349939,1.3434793605531308,16.96729193757224,1.0399999618530273,-0.628581408725065,-0.22350034713745082,-1.509002623301475,1.0620019290265734,-0.8662514852194629,0.4192507909445613,1.329999923706053,48.5875648377488,5.47715728797283,0.6427511380820126,9,0.23500013351440252,0.5550007820129377,0.9500005245208722,0.35500049591064275,-1.5399999618530273,1,-0.2793931834107446,1.0555550159254652,15.369999885559082,-1.1999961853172862,16.350000381469727,1.0172401319359263,16.729999542236328,-0.2793931834107446 633,2008-10-01,15.100000381469727,15.93000030517578,14.899999618530273,15.90999984741211,1553700.0,-0.04551196758809384,1.4235299397502557,-1.038461209283898,46.98162548990037,43.98476778084291,0.8863711470641249,0.86599303467613,1.5107135656827815,2.0205589220660656,17.589358915243654,1.030000686645506,-0.5069001625371587,-0.8154996871948246,-1.9204066001259825,0.2894072257363334,-1.3679531436604044,-0.2630462307292447,2.00619924545288,10.929003894951988,-32.88866986880414,0.5524534564655793,10,0.9249992370605469,1.2750000953674316,1.682499885559082,1.0749998092651367,-2.4700002670288086,2,-0.185430471523096,-1.212766864063811,15.81999969482422,1.0555550159254652,15.369999885559082,-1.1999961853172862,16.350000381469727,-0.185430471523096 634,2008-10-02,14.300000190734865,15.420000076293945,13.880000114440918,15.390000343322756,2160600.0,-0.05298014374334703,1.6782616916363646,1.3456800879735702,43.8188452201051,43.91030989017622,1.6585562869764061,1.5318851775785536,2.3099987867962977,2.7727113442217526,19.04074482419298,1.5399999618530273,-0.49215008684836903,-1.4804998874664292,-2.682961521884687,-0.27803825304816954,-2.081730704675559,-0.8792690702572994,2.717951435852049,14.893616301739844,-30.92072197646586,0.6012308172091296,10,1.0399994850158674,1.6100001335144007,2.4825000762939435,1.8749999999999982,-1.7600002288818377,3,-0.11958042065306429,1.4235299397502557,15.100000381469727,-1.212766864063811,15.81999969482422,1.0555550159254652,15.369999885559082,-0.11958042065306429 635,2008-10-03,14.75,15.130000114440918,14.149999618530273,14.3100004196167,1371100.0,0.03146851771069881,-1.578944660624229,-0.40366928329197826,47.919140626771835,45.44678119759805,0.9774291236348844,1.0083579896363108,1.8661102060886456,2.26933050924103,19.527867238696718,0.9800004959106445,-0.4269772564483425,-0.9510000705718991,-2.206772130792853,0.30477198964905483,-1.5788861006823751,-0.323114040461423,2.079674535858153,33.85212708282233,-15.508021274236462,0.6278860301104765,10,0.554999828338623,1.1600003242492658,2.0325002670288086,1.3100004196166992,-2.1000003814697266,4,-0.11864406779661019,1.6782616916363646,14.300000190734865,1.4235299397502557,15.100000381469727,-1.212766864063811,15.81999969482422,-0.11864406779661019 636,2008-10-06,14.210000038146973,14.760000228881836,13.829999923706055,14.3100004196167,1520400.0,-0.036610166905289954,-1.162789872429517,-0.2272738109945749,40.72288774547501,46.05565200623166,1.403187658502345,1.4543810838065987,2.392532620736212,2.748754645017492,19.799073364633067,0.9300003051757812,-0.3464238330636942,-1.3840000152587884,-2.7653400274456246,-0.002660003071952133,-2.0746700213522047,-0.6933300091653702,2.4426940324261466,17.51152539542324,-29.482260321095673,0.690670006093418,10,1.0699996948242188,1.6750001907348615,2.5375003814697266,1.8400001525878906,-1.9700002670288086,0,-0.040112575179031884,-1.578944660624229,14.75,1.6782616916363646,14.300000190734865,1.4235299397502557,15.100000381469727,-0.040112575179031884 637,2008-10-07,14.75,15.050000190734865,14.100000381469727,14.380000114440918,1815000.0,0.03800140467300417,-1.043011767118726,-3.699984741269145,44.95412573129187,46.90431375490623,0.7526481038548454,0.8517251784602209,1.8497856946701177,2.158847202275197,19.908286398625545,0.9499998092651385,-0.44028986969989425,-0.7765000343322761,-2.1853929028211425,0.6323928341565885,-1.4809464685767075,-0.0720536000878429,1.676878538823754,43.809519484471046,-1.4398241283185271,0.7044464342444327,10,0.5299997329711914,1.1350002288818342,2.065000295639038,1.3000001907348633,-2.3900003433227557,1,-0.02305085780256888,-1.162789872429517,14.210000038146973,-1.578944660624229,14.75,1.6782616916363646,14.300000190734865,-0.02305085780256888 638,2008-10-08,13.68000030517578,14.850000381469727,13.399999618530273,13.989999771118164,1647700.0,-0.07254235219147254,-2.33333187176491,-0.8378366535815684,40.2051251553756,45.4481396245046,1.6969740212280175,1.843774533042522,2.9116406501412957,3.1763622119031343,19.916458234446896,1.4500007629394531,-0.4165017196983083,-1.7369997501373309,-3.357942619973956,-0.1160568803007056,-2.5474711850556435,-0.9265283152190182,2.53912794443856,13.861416989751222,-27.629962898989888,0.8104714349183126,10,1.3699998855590838,1.989999771118164,3.212499618530275,2.369999885559084,-1.780000686645506,2,0.04385960631655883,-1.043011767118726,14.75,-1.162789872429517,14.210000038146973,-1.578944660624229,14.75,0.04385960631655883 639,2008-10-09,14.029999732971193,14.789999961853027,13.789999961853027,14.0,1265400.0,0.025584752923067722,-3.4444463282463618,-0.09677349888328139,33.82519565215276,43.65093914141046,1.0322552638750562,1.447487613379197,2.5361185877794394,2.773943447798059,18.969120123882995,1.1099996566772479,-0.4040007345299532,-1.3105002880096421,-3.0435651529834207,0.4225645769641364,-2.1770327204965323,-0.44396785552275375,1.90721565353474,36.41618114735267,0.8304253144878615,0.8665324324868892,10,0.8950004577636701,1.5399999618530256,2.975000381469725,2.02000045776367,-2.529999732971193,3,-0.09978614719715262,-2.33333187176491,13.68000030517578,-1.043011767118726,14.75,-1.162789872429517,14.210000038146973,-0.09978614719715262 640,2008-10-10,13.029999732971193,13.600000381469727,12.3100004196167,13.510000228881836,1694300.0,-0.07127583884766231,2.9090860487731574,-16.000158947133176,33.82519199060572,42.43393282992707,1.689451174641059,2.390478706160252,3.491357262413297,3.7169333849221946,18.353020205175063,1.719999313354494,-0.41746426377292245,-2.1965002536773657,-4.214537438308708,-0.17846306904602116,-3.205518845993039,-1.1874816613616943,2.6534940767371733,26.277349397758147,-7.6941385303062155,1.009018592315672,10,1.1250004768371564,1.7450003623962385,4.020000219345091,3.02000045776367,-1.5699996948242205,4,-0.03760550891480585,-3.4444463282463618,14.029999732971193,-2.33333187176491,13.68000030517578,-1.043011767118726,14.75,-0.03760550891480585 641,2008-10-13,14.130000114440918,14.260000228881836,13.25,13.720000267028807,1472500.0,0.08442059892651232,2.0149257130493945,-0.8541654662965953,40.69175842832889,41.438210671111904,0.44148622381620406,1.2796928378807166,2.35071768086717,2.5673373326773294,17.171123443440724,1.2300004959106428,-0.612211454290053,-1.0479998588562012,-3.124612316270767,1.0286125985583645,-2.086306087563486,-0.00969363014891833,1.1486744884564484,66.42335207500749,31.563017819122607,1.0383062287072833,10,-0.009999752044677734,0.5999999046325684,2.929999828338623,1.9200000762939453,-2.510000228881836,0,-0.10474171860749515,2.9090860487731574,13.029999732971193,-3.4444463282463618,14.029999732971193,-2.33333187176491,13.68000030517578,-0.10474171860749515 642,2008-10-14,14.510000228881836,15.199999809265135,14.199999809265135,14.5,2415500.0,0.026893143054723456,-2.2786852440152896,0.024390811228239828,44.37690028342588,41.1487967592814,-0.16078766500156405,0.8453746975477188,1.9156028900112858,2.1359349323335124,16.724592209525948,1.069999694824217,-0.7649858018667111,-0.6059997558593757,-2.6847481810951805,1.4727486693764291,-1.64537396847728,0.4333744567585267,-2.1999998092651367,76.12457695130391,37.744879559803096,1.0393742126179024,10,-0.6449999809265137,0.2199997901916504,2.4749999046325684,1.5399999618530273,-3.510000228881836,1,-0.156443860920504,2.0149257130493945,14.130000114440918,2.9090860487731574,13.029999732971193,-3.4444463282463618,14.029999732971193,-0.156443860920504 643,2008-10-15,13.489999771118164,14.59000015258789,13.300000190734865,14.510000228881836,1500700.0,-0.07029637778594822,1.18644004784534,-101.99771123402633,33.43558192472955,39.99510083757301,0.6781297411919613,1.7885302912461754,2.882974019060004,3.1127697831762617,16.595238010419347,1.2899999618530256,-0.8381316876291791,-1.5190001964569095,-3.703942773621012,0.6659423807071931,-2.6114714850389618,-0.4265289078748591,-1.1221993637084964,40.830436010749814,6.894911251217501,1.092471288582051,10,0.2650003433227539,1.2400002479553223,3.4950003623962402,2.560000419616699,-2.5799999237060547,2,-0.08376576231381627,-2.2786852440152896,14.510000228881836,2.0149257130493945,14.130000114440918,2.9090860487731574,13.029999732971193,-0.08376576231381627 644,2008-10-16,12.6899995803833,13.300000190734865,12.43000030517578,13.0,2393900.0,-0.05930320269149658,-1.0963878678688337,0.3039218436199217,32.05881926702649,38.23284290871241,1.369781446179699,2.487674437331261,3.6109370661757296,3.8589257014525415,16.449066403763368,1.0599994659423846,-1.022605693583305,-2.1740003585815426,-4.571195132567333,0.22319441540424734,-3.3725977455744385,-0.9754029715886467,-0.26555518493652386,13.148762665061597,-15.842510877852853,1.1985973869928952,10,1.0650005340576172,2.0400004386901855,4.165000915527344,3.3600006103515625,-1.5999994277954102,3,-0.06225374215726853,1.18644004784534,13.489999771118164,-2.2786852440152896,14.510000228881836,2.0149257130493945,14.130000114440918,-0.06225374215726853 645,2008-10-17,12.390000343322756,13.34000015258789,11.949999809265135,13.34000015258789,2226000.0,-0.023640602598939076,1.9263170997854773,3.064511365629003,34.34873951684368,37.52460421664227,1.4525620482715578,2.5655859253294313,3.8284474433759055,4.099915455794791,18.182942822941847,1.3900003433227557,-1.1538405357512609,-2.2494996547698953,-4.692297657661241,0.1932983481214503,-3.470898656215569,-1.0281006533242216,2.8099994659423793,13.538477971003715,-18.068442143884603,1.2213990014456733,10,1.1849994659423793,2.1599993705749494,4.059999942779539,3.6599998474121076,-0.5500001907348651,4,-0.07183214839880103,-1.0963878678688337,12.6899995803833,1.18644004784534,13.489999771118164,-2.2786852440152896,14.510000228881836,-0.07183214839880103 646,2008-10-20,12.59000015258789,12.920000076293945,12.3100004196167,12.920000076293945,1108400.0,0.01614203419880611,2.696968470941826,0.3473684104856017,32.578209021986765,36.149502360052814,1.115953469237665,2.220306094849617,3.5407792737635937,3.842747447701697,20.010520078313355,0.6099996566772461,-1.1981104049035842,-1.884999847412109,-4.417520912302173,0.6475212174779568,-3.151260379857142,-0.6187393149670761,2.544999656677245,19.69231825608479,-9.36321366689534,1.266260532445033,10,0.9849996566772443,1.9599995613098145,3.8600001335144043,3.4600000381469727,-0.5,0,-0.08975378083761543,1.9263170997854773,12.390000343322756,-1.0963878678688337,12.6899995803833,1.18644004784534,13.489999771118164,-0.08975378083761543 647,2008-10-21,12.93000030517578,13.039999961853027,12.550000190734865,12.75,771000.0,0.02700557176069629,1.4500011920940234,-0.5454555963355725,37.79527432352409,35.881741156513755,0.5482958278227219,1.730384687563701,3.1200897364971762,3.4445807315235637,21.820509308657527,0.4899997711181623,-1.3192198525365715,-1.3934997081756606,-3.9144708246995545,1.1274714083482333,-2.6539852664376067,-0.13301414991371452,2.141299504089355,37.121226078220765,5.534341430459918,1.260485558261947,10,0.6449995040893555,1.6199994087219256,3.489999771118166,3.119999885559084,-0.5900001525878888,1,-0.10131480191012177,2.696968470941826,12.59000015258789,1.9263170997854773,12.390000343322756,-1.0963878678688337,12.6899995803833,-0.10131480191012177 648,2008-10-22,12.40999984741211,13.0,12.350000381469727,12.649999618530273,998400.0,-0.04021658511141091,-2.6111220018755663,-1.3333298012122372,39.02438781250694,36.459429174330886,0.9713493549127215,2.105520711438434,3.5626556166068344,3.905035721036583,24.000446364505972,0.6499996185302734,-1.349551219706182,-1.7530001640319828,-4.334432608618226,0.8284322805542601,-3.043716386325105,-0.46228394173886045,2.598873961853025,33.09351975031586,-0.5799611694494686,1.2907162222931219,10,1.1649999618530256,2.1399998664855957,3.9150004386901855,3.640000343322754,-0.10999965667724432,2,-0.11361803906114798,1.4500011920940234,12.93000030517578,2.696968470941826,12.59000015258789,1.9263170997854773,12.390000343322756,-0.11361803906114798 649,2008-10-23,11.789999961853027,12.619999885559082,11.699999809265135,12.520000457763672,1245200.0,-0.04995970130397487,-1.0219764096813537,3.041671633725135,33.14350724276562,36.38368642457088,1.3859362647982127,2.462717220446951,4.089327556431108,4.461440027044162,26.009059068246653,0.9200000762939471,-1.4893945985339574,-2.1260000705718998,-4.61701473658481,0.36501459544101067,-3.371507403578356,-0.8804927375654437,3.1576963674121075,5.487813033352529,-26.999682962976983,1.2455073330064552,10,1.6599998474121076,2.6349997520446777,4.410000324249268,4.260000228881836,0.619999885559082,3,-0.0746395349693122,-2.6111220018755663,12.40999984741211,1.4500011920940234,12.93000030517578,2.696968470941826,12.59000015258789,-0.0746395349693122 650,2008-10-24,11.010000228881836,11.6899995803833,10.199999809265137,11.260000228881836,2094600.0,-0.06615773837955119,1.6846874092504798,0.34246552077767517,32.26164088027738,35.4470066970096,2.0665898968459775,2.9746574768025127,4.759531009508555,5.175057951401463,28.39034644422176,1.5900001525878906,-1.5180995573597187,-2.638999795913696,-5.175851507964616,-0.10214808386277419,-3.907425651939157,-1.370573939888235,3.8077882395832994,28.521140003411737,-5.618615440434901,1.2684258560254609,10,1.6899995803833008,2.664999485015869,5.119999885559082,5.039999961853027,1.6399993896484375,4,0.007266114626973019,-1.0219764096813537,11.789999961853027,-2.6111220018755663,12.40999984741211,1.4500011920940234,12.93000030517578,0.007266114626973019 651,2008-10-27,11.020000457763672,11.34000015258789,10.43000030517578,10.5,779100.0,0.0009082859831013312,-1.7575759327225868,-2.0800018310546875,28.03298208013335,33.63101578553265,1.7534355305468416,2.76375595563678,4.638876489181937,5.096463422553718,30.727266648010893,0.9099998474121112,-1.5252937294020104,-2.4114995956420895,-5.070064794116398,0.24706560283222068,-3.7407821948792446,-1.0822169964049344,3.5207206911494637,28.87326071976886,-3.876308624183789,1.329282599237155,10,1.3749995231628418,2.47999906539917,5.15749979019165,5.029999732971191,1.3499994277954102,0,0.07441013255553197,1.6846874092504798,11.010000228881836,-1.0219764096813537,11.789999961853027,-2.6111220018755663,12.40999984741211,0.07441013255553197 652,2008-10-28,11.399999618530273,11.4399995803833,10.5,11.270000457763672,844000.0,0.034482681032820484,7.9524159854677565,0.2499981660125445,35.384609553470085,33.84757441094826,0.9899985258776898,2.145651818838733,4.171311845052944,4.654492738240442,32.66732792680339,0.9399995803833008,-1.4551664447938801,-1.8105004310607917,-4.36591144095952,0.7449105788379367,-3.088205936010157,-0.5327949261114266,2.8802782500039825,42.85713312577295,7.399502894654425,1.2777055049493644,10,0.37000036239624023,2.065000057220459,4.777500629425049,4.65000057220459,1.9600000381469709,1,0.0605263646619818,-1.7575759327225868,11.020000457763672,1.6846874092504798,11.010000228881836,-1.0219764096813537,11.789999961853027,0.0605263646619818 653,2008-10-29,12.300000190734865,12.3100004196167,11.600000381469727,12.199999809265135,878200.0,0.07894742125619669,10.833251211952634,0.7692386695424074,39.640721777237665,34.690008023193954,-0.10790228590443895,1.0805258677052958,3.1888522731934525,3.701755442511823,34.228316787188376,0.9100008010864258,-1.5163022913733002,-0.7704998493194566,-3.193412156335741,1.652412457696828,-1.981956002827598,0.4409563041886848,1.735460994243244,86.7768725315797,49.3155388596737,1.2114561535081418,10,-0.5300002098083514,1.1649994850158674,3.877500057220457,3.7499999999999982,1.3099994659423793,2,0.003252029368516318,7.9524159854677565,11.399999618530273,-1.7575759327225868,11.020000457763672,1.6846874092504798,11.010000228881836,0.003252029368516318 654,2008-10-30,12.59000015258789,12.979999542236328,12.020000457763672,12.81999969482422,895000.0,0.023577232305368012,2.490910604179527,-2.299986648610438,47.12042172375125,36.109083823961456,-0.4621823070012745,0.6912913133846565,2.8348267443637365,3.361127719528451,34.50062763728746,0.9599990844726562,-1.6598114453030615,-0.3949998855590824,-2.755102414125462,1.965102643007297,-1.5750511498422721,0.7850513787241074,1.2153333498474392,85.97124362916337,45.14975656990714,1.18005126428319,10,-0.9700002670288086,0.8749995231628418,3.5875000953674316,3.4600000381469727,0.10999965667724432,3,-0.023034150781437113,10.833251211952634,12.300000190734865,7.9524159854677565,11.399999618530273,-1.7575759327225868,11.020000457763672,-0.023034150781437113 655,2008-10-31,13.0,13.0,12.3100004196167,12.779999732971193,752300.0,0.03256551568252619,5.272715844412559,-0.9565248038743982,41.8705025507015,37.141560882707545,-0.8678139960405638,0.1512166161372157,2.3481265349792935,2.901571911812745,34.77950589864933,0.6899995803833008,-1.5970897899948717,0.10249996185302734,-2.107037921430317,2.3120378451363717,-1.002268979788644,1.2072689034946986,0.589013480845118,100.0,59.83859576014885,1.104768941641672,10,-1.380000114440918,0.4500002861022949,3.1775002479553223,3.2150001525878906,0.3199996948242205,4,-0.045384627122145416,2.490910604179527,12.59000015258789,10.833251211952634,12.300000190734865,7.9524159854677565,11.399999618530273,-0.045384627122145416 656,2008-11-03,13.640000343322756,13.640000343322756,12.960000038146973,13.119999885559082,766100.0,0.049230795640212044,1.6153834867769394,2.3636355754767555,43.96671372429925,37.82727637168256,-1.5010611351858874,-0.5625167123451806,1.6430841299157866,2.2144357013552476,34.51387690355941,0.680000305175783,-1.431743052407617,0.7710002899169943,-1.3812166500623277,2.9232172298963164,-0.3051081800726667,1.8471087599066554,-3.440000534057619,100.0,61.727905968288326,1.0761084699896608,11,-1.7200002670288104,-0.31500005722046076,2.5374999046325666,2.764999866485594,0.3599996566772443,0,-0.07258069647169185,5.272715844412559,13.0,2.490910604179527,12.59000015258789,10.833251211952634,12.300000190734865,-0.07258069647169185 657,2008-11-04,14.40999984741211,14.479999542236328,13.520000457763672,13.84000015258789,1292600.0,0.056451575125237685,1.7042262601949258,1.096152294318303,56.60919681976979,39.7811440391562,-2.2786715942027413,-1.4327521495906428,0.8140371277236014,1.4003412866549159,34.44185162088418,0.9599990844726562,-1.2585238386874913,1.5579998016357415,-0.5362489095448968,3.6522485128163797,0.5108754460454232,2.6051241572260597,-4.141200027465821,97.56945433256355,57.15809244632952,1.047124355590319,11,-2.070000171661377,-1.309999942779541,1.875000238418579,1.9950003623962402,0.11999988555908381,1,-0.14156835416062763,1.6153834867769394,13.640000343322756,5.272715844412559,13.0,2.490910604179527,12.59000015258789,-0.14156835416062763 658,2008-11-05,14.279999732971193,14.5,13.760000228881836,14.0,578700.0,-0.009021520875606592,1.0555541574224312,0.4912278647053343,62.6391129038372,43.05843355705305,-2.073574988752835,-1.3233454419270902,0.8832287981558782,1.4935054857064092,33.70731380595867,0.7399997711181641,-1.0773851139358808,1.3979997158050548,-0.7623373737170827,3.558336805327192,0.31783117104398606,2.4781682605661235,-3.842751924133303,91.12901985334955,45.316483825436364,1.080168544761069,11,-1.9299998283386248,-1.2149996757507342,1.9350004196166974,2.1250004768371564,0.039999961853027344,2,-0.06442577685556627,1.7042262601949258,14.40999984741211,1.6153834867769394,13.640000343322756,5.272715844412559,13.0,-0.06442577685556627 659,2008-11-06,12.630000114440918,13.550000190734865,12.539999961853027,13.390000343322756,1063700.0,-0.1155461939344844,-1.1489354362854647,-2.714289120268653,51.57067925583438,45.20388226544827,-0.32619344033307485,0.2280860537227518,2.439742711600699,3.099255297430135,33.272166151362136,1.7399997711181658,-1.0226509932399068,-0.18199992179870605,-2.275404013030041,1.911404169432629,-1.2287019674143735,0.8647021238169614,-1.9489871741333005,14.61186101086884,-33.82561675292126,1.0467020456156675,11,-0.16499996185302734,0.17999982833862305,3.569999933242798,3.7750000953674316,1.5,3,0.0775929955151633,1.0555541574224312,14.279999732971193,1.7042262601949258,14.40999984741211,1.6153834867769394,13.640000343322756,0.0775929955151633 660,2008-11-07,12.539999961853027,12.850000381469727,12.0600004196167,12.520000457763672,943400.0,-0.00712590275315883,1.4687485564507836,-0.02631512903460576,49.667993409641625,47.60777241317142,0.004091035848260205,0.29459866589925277,2.422000592060794,3.1488231963711844,31.83471245655238,0.7899999618530273,-0.9476741250749718,-0.24750008583068883,-2.3416309045227734,1.8466307328613958,-1.2945654951767303,0.7995653235153526,-1.6298477979638673,19.67211576982832,-31.062961642733573,1.047065409346042,11,-0.039999961853027344,0.15999984741210938,3.0850000381469727,3.4000000953674316,2.109999656677246,4,0.012759158524627612,-1.1489354362854647,12.630000114440918,1.0555541574224312,14.279999732971193,1.7042262601949258,14.40999984741211,0.012759158524627612 661,2008-11-10,12.649999618530273,13.699999809265135,12.600000381469727,12.789999961853027,578400.0,0.00877190247303572,-8.16670706556939,-7.000190739592771,48.08218687733553,49.01861433804535,0.16720559312885186,0.07171277847831803,2.2055721012632077,2.999578472855747,31.058934735960044,1.1599998474121076,-0.7497662101526075,-0.06350040435791016,-2.0602163039717247,1.9332154952559044,-1.0618583541648174,0.9348575454489971,-1.5244565844744624,24.180299195825718,-27.108751807125707,0.9983579498069075,11,0.40000057220458984,0.05000019073486328,2.957500457763672,3.2900004386901855,2.0,0,0.05296443450579247,1.4687485564507836,12.539999961853027,-1.1489354362854647,12.630000114440918,1.0555541574224312,14.279999732971193,0.05296443450579247 662,2008-11-11,12.239999771118164,12.529999732971193,12.029999732971193,12.520000457763672,483500.0,-0.032411056108770486,2.333341810459887,2.0,48.81780174712107,50.03828989025462,0.7921981993260996,0.3193009643505338,2.4934802950466572,3.36930709675379,31.642407696990404,0.6199998855590803,-0.47180560361446133,-0.3600002288818356,-2.17669460791142,1.456694150147749,-1.268347418396628,0.5483469606329567,-0.911989319105702,8.502024916765798,-43.226073274290385,0.9083471895147925,11,1.0200004577636719,0.46000003814697266,3.3425002098083496,3.6750001907348633,2.260000228881836,1,0.1437908710615159,-8.16670706556939,12.649999618530273,1.4687485564507836,12.539999961853027,-1.1489354362854647,12.630000114440918,0.1437908710615159 663,2008-11-12,12.359999656677244,12.619999885559082,12.0600004196167,12.359999656677244,818600.0,0.009803912402207349,1.153842203719312,-0.0,54.26008827975364,50.83158617425488,0.761705774778056,0.11626463586105551,2.25155544595774,3.2153924733154025,31.537881963740123,0.5599994659423828,-0.1364119352624762,-0.1835003376007105,-1.9533325197469136,1.5863318445454926,-1.068416428673812,0.701415753472391,-0.8416698317855307,19.760473570659098,-36.25454043912217,0.8849160910731011,11,0.9050002098083514,0.3400001525878924,3.2225003242492694,3.555000305175783,1.5900001525878906,2,0.17556635409141363,2.333341810459887,12.239999771118164,-8.16670706556939,12.649999618530273,1.4687485564507836,12.539999961853027,0.17556635409141363 664,2008-11-13,11.899999618530273,12.539999961853027,11.81999969482422,12.279999732971193,567400.0,-0.03721683259905795,-1.66666784404246,-100.0,56.98586765214027,52.51107118552586,1.244397949389434,0.5418249132212658,2.603048474322467,3.6489968871775442,30.91966137423104,0.7200002670288068,0.09034903615134837,-0.60400037765503,-2.395199851364657,1.1871990960545968,-1.4996001145098443,0.2915993591997843,-0.2027695831320635,4.255314831714452,-52.955685626896376,0.8955997368548135,11,1.260000228881836,0.8000001907348633,3.460000514984131,3.8000001907348633,1.640000343322754,3,0.2033613574680797,1.153842203719312,12.359999656677244,2.333341810459887,12.239999771118164,-8.16670706556939,12.649999618530273,0.2033613574680797 665,2008-11-14,11.5,12.449999809265135,11.31999969482422,12.449999809265135,771700.0,-0.033613414399392694,1.378948086979132,2.4999987451657346,53.55029335367839,53.57591336656798,1.5748597705143226,0.9188385516691149,2.9089328960755836,4.018250548686241,30.108837894530517,1.1300001144409144,0.21764130718705132,-0.9594999790191654,-2.8059927526943884,0.8869927946560576,-1.882746365856777,-0.036253592181553884,3.0,7.563037668931513,-51.03351677297493,0.9232463868376112,11,1.4099998474121094,1.1999998092651367,3.747499942779541,4.199999809265137,1.5799999237060547,4,0.22869566212529713,-1.66666784404246,11.899999618530273,1.153842203719312,12.359999656677244,2.333341810459887,12.239999771118164,0.22869566212529713 666,2008-11-17,11.460000038146973,11.800000190734865,11.100000381469727,11.43000030517578,332900.0,-0.003478257552437136,-1.028986188299658,-0.03157867262562847,50.46729305153095,52.89347961454145,1.4227210289742747,0.9168484173595814,2.8520900200316888,4.026800141520855,29.307739496590525,0.6999998092651385,0.2456586471983364,-0.9429999351501461,-2.841110838068074,0.9551109677677818,-1.89205538660911,0.006055516308817843,2.976399955749512,23.6841956664272,-35.37885288634606,0.9490554514589642,11,1.3400001525878906,1.239999771118164,3.005000114440918,3.695000171661377,1.9449996948242205,0,0.27835947380145987,1.378948086979132,11.5,-1.66666784404246,11.899999618530273,1.153842203719312,12.359999656677244,0.27835947380145987 667,2008-11-18,11.619999885559082,11.699999809265135,11.15999984741211,11.550000190734865,487200.0,0.013961592223343589,3.6956611878659786,2.3333439298087484,44.014080132171216,50.82403152880078,0.9223332906775976,0.6889999670611306,2.6031693376737035,3.8327676145681266,28.625120670216237,0.5399999618530256,0.2886275882317424,-0.7175000667572018,-2.629400387962221,1.1944002544478174,-1.6734502273597123,0.23845009384530869,2.6829441238403327,34.21050485150596,-20.46511164006344,0.95595016060251,11,0.7800002098083496,1.0799999237060547,2.8050003051757812,3.5350003242492676,1.6000003814697248,1,0.260757294562177,-1.028986188299658,11.460000038146973,1.378948086979132,11.5,-1.66666784404246,11.899999618530273,0.260757294562177 668,2008-11-19,11.0,11.729999542236328,11.0,11.729999542236328,470800.0,-0.0533562729488144,1.0,-10.428610354223698,36.77204162527729,49.17973845873889,1.1489616830518798,1.2626887420675956,3.1326253182977304,4.4250030104506095,27.81710734954133,0.7299995422363281,0.2457333927402594,-1.2669999599456787,-3.269483596293057,0.7354836764016994,-2.268241778119368,-0.26575814177198964,3.1748262642822276,0.0,-48.62186606602836,1.0012418181736895,11,1.3499999046325684,1.3949999809265137,3.2975001335144043,4.15500020980835,2.3199996948242205,2,0.3181818181818181,3.6956611878659786,11.619999885559082,-1.028986188299658,11.460000038146973,1.378948086979132,11.5,0.3181818181818181 669,2008-11-20,10.90999984741211,11.199999809265137,10.380000114440918,10.640000343322754,724000.0,-0.008181832053444582,-1.0759486947336654,-0.36986256630000264,31.634440623786944,47.176010371421704,1.0832356344210314,1.3527367039399092,3.1391626754608435,4.479407902317085,26.71898266385966,0.8199996948242188,0.013184602826255443,-1.3130001068115238,-3.396641589656314,0.7706413760332662,-2.354820848233919,-0.2711793653891288,3.074336841013185,25.603855609080107,-15.836638291528125,1.0418207414223952,11,1.130000114440918,1.440000057220459,3.3325002193450928,4.24500036239624,2.7300004959106463,3,0.27864344678007713,1.0,11.0,3.6956611878659786,11.619999885559082,-1.028986188299658,11.460000038146973,0.27864344678007713 670,2008-11-21,11.09000015258789,11.43000030517578,10.93000030517578,11.039999961853027,504400.0,0.016498653317440493,-2.7037105063313005,0.18518623174328452,25.621406511354436,44.680368108534914,0.755356398120119,1.2427537219181257,2.884129852368961,4.272640908799197,24.70318566957625,0.5200004577636701,-0.2741872844261941,-1.1369997978210442,-3.211122004307338,0.9371224086652497,-2.174060901064191,-0.09993869457789728,2.6059896099186535,49.999999999999936,15.307314038036864,1.0370611032431474,11,0.4099998474121094,1.2599997520446777,3.1524999141693115,4.035000324249266,2.5699996948242188,4,0.22091972728182707,-1.0759486947336654,10.90999984741211,1.0,11.0,3.6956611878659786,11.619999885559082,0.22091972728182707 671,2008-11-24,11.84000015258789,11.989999771118164,11.079999923706056,11.34000015258789,477000.0,0.06762849320835995,1.275001788141044,9.999961853172863,25.335891109044695,42.071266926526434,-0.13591839824262486,0.5874549919814775,2.0730353566615634,3.499325007822547,22.341502754098638,0.9099998474121076,-0.354748578878727,-0.42799978256225657,-2.432926346311506,1.5769267811869927,-1.4304630644368803,0.5744634993123672,1.590710438073403,90.68325152069622,61.302590979816756,1.0024632818746244,11,-0.3400001525878906,0.5099997520446777,2.2224996089935303,3.1050000190734828,2.5,0,0.10472970904879042,-2.7037105063313005,11.09000015258789,-1.0759486947336654,10.90999984741211,1.0,11.0,0.10472970904879042 672,2008-11-25,12.09000015258789,12.59000015258789,11.399999618530273,11.399999618530273,885800.0,0.02111486459274725,-2.4492742405855834,1.3800010681152344,29.455909910145223,39.315247107681046,-0.45754968900741844,0.4129718498183088,1.7426316102255583,3.2430336105986868,19.76284355021204,1.1900005340576172,-0.4119042420864183,-0.212499809265136,-2.177893801357202,1.75289418282693,-1.1951968053111681,0.7701971867808961,1.096653599975772,77.37556600138174,53.50038347910208,0.9826969960460329,11,-0.6050000190734863,0.25999975204467773,1.9724996089935303,2.8550000190734828,2.1099996566772443,1,0.10876754042900694,1.275001788141044,11.84000015258789,-2.7037105063313005,11.09000015258789,-1.0759486947336654,10.90999984741211,0.10876754042900694 673,2008-11-26,12.34000015258789,12.460000038146973,11.829999923706055,12.079999923706055,302968.0,0.020678246223718055,1.5200004577636719,0.3768116342648006,46.310432446480775,38.12908764038554,-0.7942039942456756,0.1750996465560526,1.417343681399105,2.9785517995746247,18.22221980360415,0.630000114440918,-0.463671434056252,0.03550019264221227,-1.9299644959678588,2.0009648812522833,-0.9472321516628224,1.018232536947247,0.6221213089259532,88.68778300069089,61.01191463247791,0.9827323443050352,11,-0.8550000190734863,0.009999752044677734,1.7224996089935303,2.6050000190734828,2.2200002670288086,2,0.07131281228196462,-2.4492742405855834,12.09000015258789,1.275001788141044,11.84000015258789,-2.7037105063313005,11.09000015258789,0.07131281228196462 674,2008-11-27,12.300000190734865,12.630000114440918,12.149999618530273,12.449999809265135,216000.0,-0.0032414879544905295,-1.1333319204848895,-0.5769211018596496,46.907218775393446,37.39096824279833,-0.7727610561482869,0.20264952160715843,1.3813281529899548,3.011993239788371,17.333575915415604,0.48000049591064453,-0.4977092171145632,0.010000228881837714,-1.9508695694932339,1.9708700272569093,-0.9704346703056981,0.9904351280693735,0.45555156301314526,80.58823760405582,49.756015029717815,0.980434899187536,11,-0.7950000762939471,0.0499997138977033,1.7624995708465558,2.6449999809265083,2.229999542236328,3,0.08292678766441663,1.5200004577636719,12.34000015258789,-2.4492742405855834,12.09000015258789,1.275001788141044,11.84000015258789,0.08292678766441663 675,2008-11-28,12.40999984741211,12.40999984741211,12.0,12.239999771118164,265200.0,0.008943061379796058,3.823525451873128,-1.1333367241839973,46.907218775393424,36.9954044343386,-0.8270785297252452,0.048677936255151266,1.1534370506890657,2.9006385932225527,16.47071225584028,0.4099998474121094,-0.589077361829272,0.14949989318847656,-1.783955924700713,2.082955711077666,-0.8172280157561183,1.1162278021330714,0.2200002670288086,85.8064361318236,51.896620271721005,0.9667279089445951,11,-0.9049997329711914,-0.059999942779541016,1.5274999141693115,2.410000324249264,2.1100006103515625,4,0.09911365922918547,-1.1333319204848895,12.300000190734865,1.5200004577636719,12.34000015258789,-2.4492742405855834,12.09000015258789,0.09911365922918547 676,2008-12-01,12.649999618530273,12.800000190734865,12.199999809265135,12.199999809265135,546900.0,0.01933922434078128,-1.6666694923695373,2.6470565135926685,55.52560577613172,38.274462839223105,-0.9840036337513052,-0.2838459808854843,0.828141876386745,2.6595479675139373,16.133280123548385,0.6000003814697301,-0.6646186458857919,0.43899970054626536,-1.3938225547076222,2.271821955800153,-0.4774114270806784,1.3554108281732091,-2.2699995040893555,89.28567779308942,50.00719102122448,0.9164111276269442,12,-1.0599994659423828,-0.20999956130981445,0.5375001430511475,1.4200005531311017,1.6600008010864258,0,0.07984191773431704,3.823525451873128,12.40999984741211,-1.1333319204848895,12.300000190734865,1.5200004577636719,12.34000015258789,0.07984191773431704 677,2008-12-02,12.369999885559082,12.5,12.020000457763672,12.25,433700.0,-0.022134366910259495,1.5263126193661078,0.2666665253815218,50.12920195919753,39.75859176521424,-0.6553448494760836,-0.1734046310392081,1.0152549471441752,2.9353805407143323,16.696723691144594,0.6299991607666016,-0.6919561090050141,0.2609999656677253,-1.2564756423753654,1.778475573710816,-0.4977378383538209,1.0197377696892715,-1.941599769592285,55.670083834831416,13.347567298091136,0.7587378040215454,12,-0.7799997329711914,0.07000017166137695,0.5774998664855957,1.7000002861022931,1.8350000381469727,1,0.1592562882178048,-1.6666694923695373,12.649999618530273,3.823525451873128,12.40999984741211,-1.1333319204848895,12.300000190734865,0.1592562882178048 678,2008-12-03,13.359999656677244,13.479999542236328,12.359999656677244,12.470000267028807,637400.0,0.08003231853493409,-1.018016702178847,7.416668653490054,66.59091455877486,43.64264442465734,-1.4252542822996848,-1.3026499965756972,-0.047081826016379225,1.9381461695262967,17.28060800155482,1.1199998855590838,-0.6621196853380837,1.2969997406005849,0.01987977378347594,2.574119707417694,0.6584397571920313,1.9355597240091384,-2.8841675392150865,91.8918971165518,42.90538840527187,0.6385599834085542,12,-1.1549997329711896,-0.9199995994567853,-0.7424998283386213,0.7100005149841309,0.6750001907348651,2,0.06287426453398615,1.5263126193661078,12.369999885559082,-1.6666694923695373,12.649999618530273,3.823525451873128,12.40999984741211,0.06287426453398615 679,2008-12-04,13.609999656677244,14.199999809265135,13.229999542236328,13.5600004196167,895000.0,0.018712575331171655,-1.732391301427818,0.056178956572425866,74.82353094292382,49.10954713927617,-1.3991140760646683,-1.5552025031973447,-0.4037893198490483,1.6636103101756543,17.15345173260806,0.9700002670288068,-0.5845396509987584,1.4979997634887674,0.06374828343757422,2.9322512435399606,0.7808740234631699,2.215125503514365,-3.014000842224119,73.18180892093041,18.172477159009865,0.7171257400255968,12,-0.9699997901916486,-1.1699995994567853,-0.9924998283386213,0.46000051498413086,-0.43499946594237926,3,0.06980167427655837,-1.018016702178847,13.359999656677244,1.5263126193661078,12.369999885559082,-1.6666694923695373,12.649999618530273,0.06980167427655837 680,2008-12-05,12.699999809265135,14.050000190734865,12.600000381469727,13.399999618530273,436600.0,-0.06686259150386176,-2.222226578518776,-14.000209811551613,62.10937529103836,53.19548982616435,-0.2645377055603131,-0.6667878271631,0.3989790615944795,2.5398611332759664,16.447989624378028,1.4499998092651385,-0.4139552143403922,0.5799999237060529,-0.866039826647242,2.026039674059348,-0.14301995147059365,1.3030197988826995,-1.8877609351232891,31.19264008189347,-26.631584312856166,0.7230198751766475,12,0.09999990463257014,-0.25999975204467596,-0.15750002861022772,1.3700003623962402,0.2750005722045916,4,0.14409448434566152,-1.732391301427818,13.609999656677244,-1.018016702178847,13.359999656677244,1.5263126193661078,12.369999885559082,0.14409448434566152 681,2008-12-08,13.31999969482422,13.5,12.869999885559082,13.050000190734865,615600.0,0.048818889359885764,1.0000000000000113,-0.38571368236914466,65.23297601303562,57.17071939315217,-0.7292056486384944,-1.3007072862358662,-0.2916655389658924,1.888576520478832,16.54878754307065,0.8000001907348651,-0.17239501761962828,1.1664998054504405,-0.360040960863266,2.693040571764147,0.4032294222935864,1.9297701886072947,-2.304495164574977,59.63301026512604,-1.1295209918569284,0.7632703831568536,12,-0.3049998283386248,-0.8799996376037615,-0.784999608993532,0.7500004768371547,-0.3199996948242205,0,0.09009014943189064,-2.222226578518776,12.699999809265135,-1.732391301427818,13.609999656677244,-1.018016702178847,13.359999656677244,0.09009014943189064 682,2008-12-09,14.0,14.300000190734865,13.140000343322756,13.239999771118164,793500.0,0.05105107513178164,-1.416668653490063,2.814820832523886,76.59574755899932,60.53575440565423,-1.240200546359441,-1.941641132016759,-1.050372495519241,1.1882729217304586,16.49598674009225,1.1599998474121094,0.12361310643746926,1.758500099182129,0.02242756449801675,3.494572633866241,0.8904638318400728,2.626536366524185,-2.793425753009803,84.53607689955643,15.4229363045946,0.8680362673420561,12,-0.8499999046325684,-1.559999942779541,-1.3774998188018799,0.07000017166137518,-1.0399999618530273,1,0.022142887115478516,1.0000000000000113,13.31999969482422,-2.222226578518776,12.699999809265135,-1.732391301427818,13.609999656677244,0.022142887115478516 683,2008-12-10,14.529999732971193,14.640000343322756,13.920000076293945,13.949999809265135,804000.0,0.03785712378365669,-1.2500029802350865,0.7631575645173075,79.76974094405305,64.18714575772752,-1.5945652735431572,-2.4250689264072136,-1.6313317162615064,0.6366942628644399,16.626943846930672,0.7200002670288104,0.400496613453587,2.179999828338625,0.16406350206384346,4.195936154613406,1.1720316652012333,3.1879679914760164,-3.075951410481423,94.60781311722948,19.165231323359308,1.007968163137391,12,-1.2099995613098162,-2.0199995040893572,-1.8099999427795428,-0.459999561309818,-2.274999618530275,2,-0.022367502769298442,-1.416668653490063,14.0,1.0000000000000113,13.31999969482422,-2.222226578518776,12.699999809265135,-0.022367502769298442 684,2008-12-11,14.31999969482422,14.619999885559082,14.170000076293945,14.619999885559082,481600.0,-0.014452859050674616,1.999996821087633,-0.517241776202199,76.43208042457404,67.46768594096982,-1.1933931701365363,-2.1338777397876196,-1.4499917158940914,0.8316587207555113,16.588331197196116,0.4499998092651367,0.650082256388707,1.8489997863769556,-0.33657856355206306,4.034578136305974,0.7562106114124454,2.941788961341466,-2.5473561702511525,84.31369340772618,5.419284951384924,1.0927891749645096,12,-0.9899992942810076,-1.8099994659423846,-1.6124997138977069,-0.24999952316284535,-1.5900001525878924,3,-0.0199022244054321,-1.2500029802350865,14.529999732971193,-1.416668653490063,14.0,1.0000000000000113,13.31999969482422,-0.0199022244054321 685,2008-12-12,14.130000114440918,14.220000267028807,13.920000076293945,13.970000267028807,307100.0,-0.01326812740449812,-1.3076917433884616,-0.5333324856233779,70.63063666801555,69.14602270673468,-0.8199836276527535,-1.83059838097574,-1.3059579512538093,1.006163598893174,16.083736216201405,0.3999996185302752,0.7743646593388043,1.5275002002716072,-0.727467241139145,3.7824676416823593,0.4000164795662311,2.654983920976983,-2.070620907992881,71.18643519865509,-5.959955790964557,1.1274837207053758,12,-0.7999997138977051,-1.619999885559082,-1.4925000667572021,-0.05999994277954279,-1.7750005722045898,4,-0.06758668902840548,1.999996821087633,14.31999969482422,-1.2500029802350865,14.529999732971193,-1.416668653490063,14.0,-0.06758668902840548 686,2008-12-15,14.649999618530273,14.699999809265135,14.15999984741211,14.15999984741211,427000.0,0.036801096948181566,-1.20408250649082,3.0625014901175063,71.99313092052547,71.57534814688223,-1.1470755438759905,-2.212809409472774,-1.8494200707992956,0.46682965534762566,15.545917550429689,0.569999694824217,0.9250462083021773,1.8879997253417962,-0.47537500161838686,4.251374452301979,0.7063123618617055,3.069687088821887,-2.3325582983947637,96.79485847101512,18.864601145525498,1.1816873634800913,12,-1.1199998855590838,-2.109999656677246,-2.049999713897705,-0.5799994468688983,-2.5549993515014666,0,-0.11433442188912402,-1.3076917433884616,14.130000114440918,1.999996821087633,14.31999969482422,-1.2500029802350865,14.529999732971193,-0.11433442188912402 687,2008-12-16,14.649999618530273,14.899999618530273,14.31999969482422,14.649999618530273,671600.0,0.0,1.3199996948242116,0.0,70.73608961871162,72.03592315354187,-0.8824443206421808,-2.080857055308911,-1.8907749107234793,0.449693995060775,15.038345011440901,0.5799999237060529,1.0833205495085814,1.7364997386932366,-0.7057877783925495,4.178787255779023,0.5153559801503445,2.9576434972361287,-2.0466512796992085,74.48978400239781,-1.9938076407002825,1.2211437585428928,12,-0.8999996185302734,-2.0099997520446777,-1.7749996185302734,-0.5799994468688983,-2.479999542236328,1,-0.11262796324194069,-1.20408250649082,14.649999618530273,-1.3076917433884616,14.130000114440918,1.999996821087633,14.31999969482422,-0.11262796324194069 688,2008-12-17,14.5,14.779999732971193,14.369999885559082,14.729999542236328,736800.0,-0.010238882077549305,1.4848481345547915,-100.0,69.36620421836531,71.4295535174798,-0.6188036014082918,-1.7446509915558632,-1.750231222265782,0.5850245252150224,14.384891156886578,0.40999984741211115,1.1942900934921816,1.4115001201629642,-0.9538484284347302,3.7768486687606586,0.22882584586411703,2.5941743944618114,-1.5751204820110463,59.18369332933698,-16.08749528497325,1.1826742742988474,12,-0.75,-1.8600001335144043,-1.5199999809265137,-0.4299998283386248,-2.0799999237060547,2,-0.10620689392089844,1.3199996948242116,14.649999618530273,-1.20408250649082,14.649999618530273,-1.3076917433884616,14.130000114440918,-0.10620689392089844 689,2008-12-18,13.949999809265135,14.300000190734865,13.600000381469727,14.279999732971193,956300.0,-0.03793104763688726,2.7837741704340746,1.4347851326024734,62.58170319121033,71.4820343952767,-0.01732429989156614,-1.0068457216312243,-1.2275562266048592,1.1064701793206577,12.914033031823163,0.8999996185302734,1.352393547234234,0.7094999313354471,-1.4479786209225853,2.8669784835934795,-0.36923934479357,1.7882392074644642,-0.7486034772003958,26.923048707843765,-45.073340061228635,1.0787392761290167,12,-0.06500005722045721,-1.3099999427795392,-0.9674999713897687,0.12000036239624023,-0.8999996185302699,3,-0.12150535612899815,1.4848481345547915,14.5,1.3199996948242116,14.649999618530273,-1.20408250649082,14.649999618530273,-0.12150535612899815 690,2008-12-19,13.539999961853027,14.25,13.350000381469727,13.979999542236328,959400.0,-0.029390670467235314,-1.1951243907232934,1.333332370025706,57.07472669793122,70.57556224915399,0.585982525122887,-0.42571351646981626,-0.8179712735445825,1.4817286774866822,11.552705627072024,0.8999996185302734,1.3461676704851921,0.17700009346008372,-1.7300404006706707,2.084040587590838,-0.7765201536052935,1.130520340525461,1.359999656677246,12.258043477725849,-55.17397892224848,0.9535202470653775,12,0.48000001907348633,-0.9000000953674316,-0.6100001335144043,0.5300002098083478,-0.36999988555908203,4,-0.05982277857450202,2.7837741704340746,13.949999809265135,1.4848481345547915,14.5,1.3199996948242116,14.649999618530273,-0.05982277857450202 691,2008-12-22,13.079999923706055,13.75,13.005000114440918,13.670000076293945,547076.0,-0.03397341502532902,-1.0135138269931154,1.3409107164918623,55.48686412790736,68.23013075681044,1.1268597612069122,0.13907794653031047,-0.399201650112019,1.900127675528477,10.659774945278652,0.744999885559082,1.2696851120335424,-0.3449999332427982,-2.119586451869818,1.4295865853842216,-1.2322931925563072,0.5422933260707108,1.788999710083008,3.9577746117236043,-62.27853847560341,0.8872932593135094,12,0.872499942779541,-0.440000057220459,-0.27500009536743164,0.8899998664855957,0.11499977111816584,0,-0.05542816404423245,-1.1951243907232934,13.539999961853027,2.7837741704340746,13.949999809265135,1.4848481345547915,14.5,-0.05542816404423245 692,2008-12-23,13.404999732971193,13.800000190734865,13.130000114440918,13.175000190734865,1039310.0,0.024847080363977092,-3.187504470352586,-0.38982963178482527,50.38759766334124,64.96544817006469,0.791855345577055,-0.08680466600169545,-0.7747558434551234,1.52605274746141,10.405743968944927,0.7200002670288104,1.3264449607675104,-0.0857501029968244,-1.7458206044759503,1.5743203984823015,-0.9157853537363874,0.7442851477427386,1.3894399200439445,22.53519461944902,-38.78466980192435,0.8300352507395627,12,0.5475001335144025,-0.7649998664855975,-0.6549997329711932,0.3150000572204572,-0.6099996566772479,1,-0.09772469168502007,-1.0135138269931154,13.079999923706055,-1.1951243907232934,13.539999961853027,2.7837741704340746,13.949999809265135,-0.09772469168502007 693,2008-12-24,13.220000267028807,13.6899995803833,13.050000190734865,13.6899995803833,66600.0,-0.013800781024065123,1.7234056368321657,-2.043479342543918,46.602791508773144,61.65108273497569,0.8621543145740151,0.17655454836843099,-0.6106200991550583,1.6680673355112905,10.10475765315918,0.6399993896484357,1.3100225484631025,-0.3147495746612563,-1.8909256479906293,1.2614264986681167,-1.1028376113259437,0.4733384620034311,1.5028618044433628,16.602327407051582,-41.43182778247331,0.7880880366646865,12,0.7324995994567889,-0.5800004005432111,-0.6700003147125226,0.45499944686889826,0.059999465942386365,2,-0.07942512628790199,-3.187504470352586,13.404999732971193,-1.0135138269931154,13.079999923706055,-1.1951243907232934,13.539999961853027,-0.07942512628790199 694,2008-12-29,13.31999969482422,13.75,13.289999961853027,13.345000267028807,185320.0,0.007564253084382688,-9.823525451873127,0.05319278453015477,56.28803455359218,60.05746027781753,0.6765320404907538,0.16536747838508603,-0.7049610682206229,1.5207573180414098,10.004270140403083,0.5299997329711932,1.1624095463562334,-0.26575012207031,-1.7361645493500415,1.2046643052094215,-1.0009573357101758,0.46945709156955573,1.3341478983667,25.301173440819092,-34.63583203007982,0.735207213639866,12,0.6325001716613752,-0.6799998283386248,-0.9474997520446795,0.35500001907348455,0.34000015258788885,0,-0.06756754047674562,1.7234056368321657,13.220000267028807,-3.187504470352586,13.404999732971193,-1.0135138269931154,13.079999923706055,-0.06756754047674562 695,2008-12-30,13.640000343322756,13.739999771118164,13.289999961853027,13.529999732971193,105100.0,0.024024073260518142,1.9032295774908194,-4.399923707801503,53.4557318835281,57.99774927370672,0.31258728563295435,-0.06088128964430872,-1.005796805600184,1.1521121450769467,9.753785380177025,0.4499998092651367,0.9341805986508973,-0.007249498367308149,-1.3695210812029028,1.3550220844682865,-0.6883852897851064,0.6738862930504901,0.9481813507181638,79.87423496133725,19.07677822501013,0.6811357914177975,12,0.31249952316284,-0.7250003814697283,-1.4450004100799578,0.034999370574949396,0.4099998474121094,1,-0.04325514206286041,-9.823525451873127,13.31999969482422,1.7234056368321657,13.220000267028807,-3.187504470352586,13.404999732971193,-0.04325514206286041 696,2008-12-31,13.65999984741211,13.739999771118164,13.399999618530273,13.4350004196167,31696.0,0.0014662392658328915,-1.305077732267377,2.045437994173949,45.71787941128711,55.21794813954844,0.15353379222285568,-0.0014065578488935415,-1.0124514417057178,1.0802165026543946,9.941040880597116,0.3400001525878906,0.7339803341695212,-0.0377500057220459,-1.3166988251246092,1.2411988136805174,-0.6772244154233267,0.6017244039792349,0.86485458344481,81.3332875569659,22.566251060692977,0.6394744097012814,12,0.2325000762939453,-0.6700000762939453,-1.7349998950958252,0.014999866485595703,0.4650001525878906,2,-0.0358711403068569,1.9032295774908194,13.640000343322756,-9.823525451873127,13.31999969482422,1.7234056368321657,13.220000267028807,-0.0358711403068569 697,2009-01-02,14.34000015258789,14.34000015258789,13.609999656677244,13.989999771118164,196700.0,0.04978040357040037,3.171426858709227,1.5555612069732843,47.69417871819163,52.80994530619581,-0.6426453531509981,-0.5546914317781191,-1.6818909717640498,0.35414243411797486,10.21920327703398,0.7300004959106463,0.6143597946695145,0.5437502861022949,-0.6010451045557375,1.6885456767603273,-0.028647409226721265,1.116147981431311,0.12406010561238823,100.0,43.876010463096925,0.5723976953290157,1,-0.6675000190734863,-1.1900005340576172,-2.4150002002716064,-0.6650004386901855,-0.010000228881835938,4,-0.07984661405718574,-1.305077732267377,13.65999984741211,1.9032295774908194,13.640000343322756,-9.823525451873127,13.31999969482422,-0.07984661405718574 698,2009-01-05,14.199999809265135,14.515000343322756,13.789999961853027,14.380000114440918,294837.0,-0.009762924814020302,2.2222184546263546,-0.5142860256892384,48.518519303435944,51.24736931866533,-0.6142725903516926,-0.3673689262104194,-1.5159751955106788,0.45221600196996725,10.668973786168726,0.7250003814697283,0.42705647748208087,0.3617499351501454,-0.7772767101331883,1.5007765804334792,-0.20776338749152146,0.9312632577918123,-1.194999694824217,74.28567869671272,20.829956619097537,0.5695133226416673,1,-0.439999580383299,-0.8350000381469709,-2.2824997901916486,-0.5250000953674299,-0.09999942779540838,0,-0.09894364449599946,3.171426858709227,14.34000015258789,-1.305077732267377,13.65999984741211,1.9032295774908194,13.640000343322756,-0.09894364449599946 699,2009-01-06,14.5600004196167,14.640000343322756,14.010000228881836,14.289999961853027,373000.0,0.025352155999091908,1.9302310108053282,-1.4999999999999851,55.09479117466931,51.027376482747336,-0.9819025199425475,-0.6878132092757614,-1.825355306907129,0.048443561019048786,10.538694835480426,0.6300001144409197,0.2522830670285128,0.6742505073547367,-0.5032815848978931,1.8517825996073665,0.0854844612284218,1.2630165534810516,-1.5248003005981445,94.07408139996511,41.090624347177695,0.5887660461263148,1,-0.7375001907348633,-1.1100006103515625,-2.642500400543213,-0.8850007057189941,-0.2650003433227539,1,-0.08791213253819419,2.2222184546263546,14.199999809265135,3.171426858709227,14.34000015258789,-1.305077732267377,13.65999984741211,-0.08791213253819419 700,2009-01-07,14.529999732971193,14.699999809265135,14.270000457763672,14.595000267028807,620154.0,-0.002060486660775518,2.1272723489551457,-0.24074231057233175,48.391422659452175,50.238994097363424,-0.89032981734678,-0.5414441476265335,-1.7188934770268798,0.031339167765441545,11.103838718442175,0.42999935150146307,0.0841441248856043,0.5527498245239268,-0.5162263923393482,1.6217260413872019,0.018261716092288438,1.0872379329555653,-1.4306076049804712,86.92307297294745,37.850525017075135,0.5344881084316377,1,-0.6549997329711932,-1.0799999237060565,-2.60249972343445,-0.8550000190734881,-0.5399999618530291,2,-0.05987611159998141,1.9302310108053282,14.5600004196167,2.2222184546263546,14.199999809265135,3.171426858709227,14.34000015258789,-0.05987611159998141 701,2009-01-08,14.520000457763672,14.93000030517578,14.279999732971193,14.300000190734865,927800.0,-0.0006881813758626842,-3.9999816601927556,-3.384591684028445,48.26204319889925,50.00282137909209,-0.7315116405750786,-0.4605467913728418,-1.631295174487807,-0.005664301731115984,11.796488983770478,0.6500005722045863,-0.009112975080505237,0.48275051116943324,-0.565403098200246,1.5309041205391125,-0.04132629351540551,1.006827315854272,-1.3245718688964843,68.93942075873439,22.12848934564944,0.5240768046848394,1,-0.5300002098083496,-1.0450000762939453,-2.5925004482269287,-0.8450007438659668,-0.41500091552734375,3,-0.03236916337543938,2.1272723489551457,14.529999732971193,1.9302310108053282,14.5600004196167,2.2222184546263546,14.199999809265135,-0.03236916337543938 702,2009-01-09,14.3100004196167,14.619999885559082,14.045000076293945,14.619999885559082,289715.0,-0.014462812088596566,2.709682579724234,-1.4090867712528345,47.50000564675554,50.10251183886791,-0.42425156615839654,-0.23835193685852474,-1.3567867869194465,0.16601331116561724,11.66636916794441,0.5749998092651367,-0.03755491944028222,0.25725045204162633,-0.7977300861644316,1.3122309902476843,-0.27023981706140354,0.7847407211446562,-0.9758060934448238,45.61406150528251,0.3529912484700617,0.5274902691030293,1,-0.20000028610229492,-0.8350000381469727,-2.2950003147125244,-0.6350007057189941,-0.5600004196166992,4,-0.012928051306210553,-3.9999816601927556,14.520000457763672,2.1272723489551457,14.529999732971193,1.9302310108053282,14.5600004196167,-0.012928051306210553 703,2009-01-12,14.204999923706055,14.449999809265135,14.15999984741211,14.300000190734865,1039310.0,-0.007337560645121033,-2.13512761164406,0.3064530022334533,53.800299206389596,49.82609680028985,-0.18420649872818018,-0.1675377665761264,-1.216182181536965,0.2299353561295483,11.248665555596743,0.28999996185302557,-0.01882451369383631,0.16849994659423828,-0.8653284177354088,1.2023283109238854,-0.34841423557058526,0.6854141287590618,-0.7431411192138668,21.195617244918097,-25.295148580677193,0.5169141821648239,1,-0.09499979019165039,-0.5599999427795428,-2.18999981880188,-0.7050004005432129,-0.8450002670288104,0,0.008799718456273586,2.709682579724234,14.3100004196167,-3.9999816601927556,14.520000457763672,2.1272723489551457,14.529999732971193,0.008799718456273586 704,2009-01-13,14.03499984741211,14.289999961853027,13.850000381469727,14.140000343322756,1039310.0,-0.011967622471453887,1.1728388666103096,1.1052652712944817,57.94542167549667,50.32495122161969,0.10938534261877564,-0.021063876597324338,-1.0211683277902335,0.3657543274239963,10.621285023344159,0.4399995803833008,0.018566469030158572,0.012749862670897727,-1.0124457877228057,1.0379455130646011,-0.4998479625259531,0.5253476878677485,-0.4556897228652339,17.129581389927463,-32.299636868363734,0.5125978251968516,1,0.13000011444091797,-0.26999950408935547,-1.7124998569488525,-0.570000171661377,-0.41499996185302734,1,0.004631317047687933,-2.13512761164406,14.204999923706055,2.709682579724234,14.3100004196167,-3.9999816601927556,14.520000457763672,0.004631317047687933 705,2009-01-14,13.175000190734865,14.170000076293945,13.0,14.170000076293945,1039310.0,-0.06127535917542726,1.3517592178144466,9.47614463083878,51.351355017777976,50.950892955674234,1.0018425757827636,0.804993626064535,-0.15884997763523678,1.1782414353623576,10.250261898733728,1.1700000762939453,0.08156524570995494,-0.7994997978210439,-1.890418768984814,0.29141917334272627,-1.344959283402929,-0.2540403122391588,1.7550001144409144,9.067365961837321,-44.20877538100888,0.5454594855818852,1,0.7899999618530256,0.5900001525878888,-0.6350002288818377,0.28999948501586736,-0.20499992370605824,2,0.0850094777491317,1.1728388666103096,14.03499984741211,-2.13512761164406,14.204999923706055,2.709682579724234,14.3100004196167,0.0850094777491317 706,2009-01-15,12.975000381469727,13.3149995803833,12.800000190734865,13.25,850777.0,-0.01518025095785469,1.543214527918008,0.27638155794938,43.657827316324166,50.50240946657786,1.2230763299839928,0.9202545249565102,0.020560035715371683,1.3319574416185382,9.52684543070101,0.5149993896484357,0.07377178287948993,-0.9157496452331539,-2.044830645551187,0.213331355084879,-1.4802901453921713,-0.3512091450741366,1.9163999176025381,9.615396707622182,-45.585056452012765,0.5645405001590166,1,0.8899998664855957,0.8899998664855957,-0.35500049591064453,0.48999929428100586,-0.47500038146972656,3,0.0782273109677909,1.3517592178144466,13.175000190734865,1.1728388666103096,14.03499984741211,-2.13512761164406,14.204999923706055,0.0782273109677909 707,2009-01-16,13.0,13.550000190734865,12.9350004196167,13.30500030517578,507665.0,0.0019267528165916037,-1.8275886260495993,1.1090935573141656,46.594423633876545,50.28862105884903,1.1041181685154804,0.8066609320687697,-0.04998658122574717,1.2595511640778234,8.466823844224104,0.6149997711181658,0.06219364766625546,-0.8082500457763668,-1.944843689812389,0.3283435982596554,-1.376546867794378,-0.2399532237583557,1.807744294738768,12.121203363870103,-45.98040669889634,0.5682968220180111,1,0.8650002479553223,0.8650002479553223,-0.27250003814697266,0.4500002861022949,-1.0,4,0.08499996478740979,1.543214527918008,12.975000381469727,1.3517592178144466,13.175000190734865,1.1728388666103096,14.03499984741211,0.08499996478740979 708,2009-01-19,12.960000038146973,13.44499969482422,12.8100004196167,13.130000114440918,390606.0,-0.0030769201425405734,-1.702128523020116,0.5573767416264385,44.321773821618415,49.091619130732255,1.0613375499423192,0.7645724564854639,-0.052746567842977043,1.2519095822987207,7.4089638691840545,0.6349992752075213,0.08959860857725843,-0.7712500095367432,-1.919126251036591,0.37662623196310463,-1.345188130286667,-0.19731188878681927,1.76743449243164,10.738246442282106,-49.384474221244474,0.5739381207499237,1,0.9050002098083496,0.9050002098083496,-0.16499996185302734,0.36500024795532227,-1.1450004577636719,0,0.060956787000594925,-1.8275886260495993,13.0,1.543214527918008,12.975000381469727,1.3517592178144466,13.175000190734865,0.060956787000594925 709,2009-01-20,12.255000114440918,13.279999732971193,12.229999542236328,12.970000267028807,1039310.0,-0.054398142101152014,-1.7450938837790917,4.205881362968271,30.52039226458865,47.10594908685852,1.5701014709933716,1.4082795559630217,0.6536121866918911,1.8986172527342937,7.52907624722569,1.050000190734865,0.036130659973407475,-1.3914999485015862,-2.7091138661959384,-0.073886030807234,-2.0503069073487623,-0.7326929896544101,2.395337042543945,1.2886889341365169,-54.00843256523597,0.6588069588471758,1,1.3249998092651367,1.3249998092651367,0.6600000858306885,0.8449997901916504,-0.3150005340576172,1,0.09016724046654456,-1.702128523020116,12.960000038146973,-1.8275886260495993,13.0,1.543214527918008,12.975000381469727,0.09016724046654456 710,2009-01-21,12.729999542236328,12.93000030517578,12.119999885559082,12.119999885559082,580300.0,0.038759642869010236,-1.655740575425513,-0.8531461909055523,38.403986881627866,46.01060949605059,0.908454340202514,0.9164735888304545,0.18842055854269724,1.3619073675564675,7.993243297897225,0.8100004196166974,-0.00735195833191149,-0.8760004997253414,-2.255728273822175,0.5037272743714922,-1.5658643867737592,-0.18613661267692372,1.775117357863623,42.657309545277464,-8.96032141062065,0.6898638870484171,1,0.6400003433227539,0.7950005531311035,0.1900007724761963,0.33500051498413086,-0.5399999618530273,2,0.06991361942864649,-1.7450938837790917,12.255000114440918,-1.702128523020116,12.960000038146973,-1.8275886260495993,13.0,0.06991361942864649 711,2009-01-22,12.354999542236328,13.350000381469727,12.104999542236328,12.984999656677244,1039310.0,-0.029457974350729832,-1.2035410852137454,-1.0327876541318324,23.21186705496615,43.31192743029622,1.0549969355006361,1.3010805444573368,0.5655268807549643,1.673507502254317,8.632712448481584,1.2450008392333984,-0.13111152329364195,-1.2147504806518548,-2.6876192402084182,0.25811827890470873,-1.9511848604301374,-0.4783161008735721,1.9593079967003533,17.301030297790426,-27.03178570673642,0.7364343797782819,1,0.9225001335144043,1.1625003814697266,0.5650007724761963,0.4550004005432129,-0.42999935150146307,3,0.04977747855757175,-1.655740575425513,12.729999542236328,-1.7450938837790917,12.255000114440918,-1.702128523020116,12.960000038146973,0.04977747855757175 712,2009-01-23,12.095000267028807,12.5,11.774999618530273,12.34000015258789,581205.0,-0.02104405381147101,1.5663749377579352,0.3888886365941459,22.483657881889982,39.83230061646293,1.0814861819733306,1.5366929520136434,0.8378722344135721,1.8636402436395318,9.394570174660267,0.7250003814697266,-0.2390311614846361,-1.4092497825622576,-3.022766084765557,0.2042665196410418,-2.2160079336639082,-0.602491631460607,1.9983764722378385,19.161714603551196,-20.49898637495982,0.80675815110165,1,0.9374995231628436,1.2574996948242205,0.9399995803833026,0.6049995422363299,-0.3450002670288068,4,0.033484888303411564,-1.2035410852137454,12.354999542236328,-1.655740575425513,12.729999542236328,-1.7450938837790917,12.255000114440918,0.033484888303411564 713,2009-01-26,12.170000076293945,12.28499984741211,11.8149995803833,12.15999984741211,429356.0,0.006200893560092791,2.9166726271368284,-0.04081727980817484,16.24291445186465,35.198688702726045,0.7682549127652649,1.4535191265245295,0.7724760104860238,1.7191394225009624,10.29280155722552,0.4700002670288086,-0.35885370183023646,-1.281749963760376,-2.9991908755051284,0.43569094798437646,-2.140470419632752,-0.42302950788799976,1.6451714084843356,25.079381995122034,-7.380379666480479,0.8587204558723767,1,0.8024997711181641,1.182499885559082,1.0249998569488525,0.5299997329711914,-0.14999961853027344,0,-0.013968781859343582,1.5663749377579352,12.095000267028807,-1.2035410852137454,12.354999542236328,-1.655740575425513,12.729999542236328,-0.013968781859343582 714,2009-01-27,12.420000076293945,12.529999732971193,12.164999961853027,12.260000228881836,509540.0,0.02054231704459708,-1.0857107045738272,15.999618539004388,21.941474285143244,31.930924176877742,0.29622700278938474,1.193845358033606,0.5500120677269411,1.4109248761524444,11.022115763014039,0.36499977111816584,-0.4681115798174478,-0.986749982833862,-2.764819040395322,0.791319074727598,-1.875784511614592,-0.09771545405313198,1.1503507845345755,40.95239017915747,14.746461882023404,0.8890345287807301,1,0.24249982833862305,0.932499885559082,0.7749998569488525,0.2799997329711914,0.5799999237060547,1,-0.04871179486265942,2.9166726271368284,12.170000076293945,1.5663749377579352,12.095000267028807,-1.2035410852137454,12.354999542236328,-0.04871179486265942 715,2009-01-28,13.050000190734865,13.130000114440918,12.43000030517578,12.670000076293945,701600.0,0.05072464658381137,1.5925920693144737,2.375002980235092,33.219168164857734,30.77107316004814,-0.3948966392562916,0.5453372986843732,-0.03166844310909234,0.7363209454425697,11.52545747793213,0.7100000381469727,-0.5956713576596293,-0.3272498607635477,-2.108599156481871,1.4540994349547756,-1.2179245086227084,0.563424787095613,0.30490852101786636,80.95237806901339,57.667134196316006,0.8906746478591614,1,-0.3875002861022967,0.3024997711181623,0.21249961853027166,-0.35000038146972834,-0.9250001907348651,2,-0.08505751679142759,-1.0857107045738272,12.420000076293945,2.9166726271368284,12.170000076293945,1.5663749377579352,12.095000267028807,-0.08505751679142759 716,2009-01-29,13.170000076293945,13.274999618530273,12.6899995803833,12.989999771118164,434982.0,0.00919539339503439,2.0000048906451737,0.47368487096539197,36.71327668638707,29.67316794366042,-0.5412445755042832,0.40764586119963653,-0.09966855474159786,0.5718025352008524,12.12757379309819,0.5850000381469727,-0.7358279895261184,-0.18274998664855957,-1.961201433378788,1.5957014600816688,-1.0719757100136729,0.7064757367165537,-1.3950004577636719,93.00003051757812,69.5427110609408,0.8892257233651139,1,-0.5600004196166992,0.18249988555908203,0.15999984741210938,-0.4700002670288086,-1.4099998474121094,3,-0.07441157860542835,1.5925920693144737,13.050000190734865,-1.0857107045738272,12.420000076293945,2.9166726271368284,12.170000076293945,-0.07441157860542835 717,2009-01-30,13.19499969482422,13.470000267028807,13.0,13.15999984741211,655319.0,0.001898224630634271,-1.6478922427225053,0.19444326707075119,38.004739832488504,28.971275278201542,-0.5986265749921813,0.3082727472298803,-0.07646384135770212,0.5059695898754288,12.094315950955464,0.4700002670288068,-0.795038345817968,-0.10050034523010076,-1.8178052405461145,1.616804550085913,-0.9591527928881085,0.758152102427907,-1.3900000762939477,83.38365812028873,57.1765713975325,0.8586524476580072,1,-0.5724997520446795,0.15750026702880682,0.10125017166137518,-0.4949998855590838,-1.4749994277954137,4,-0.096248543650025,2.0000048906451737,13.170000076293945,1.5925920693144737,13.050000190734865,-1.0857107045738272,12.420000076293945,-0.096248543650025 718,2009-02-02,12.795000076293945,13.130000114440918,12.520000457763672,13.130000114440918,1039310.0,-0.03031448486407895,2.641788580391889,-9.571471389645291,36.03602829579565,29.584123726113425,-0.25087585023450565,0.6299122796879875,0.38807345486433675,0.8660678074683936,11.714308838644511,0.6749992370605487,-0.8200236470043674,-0.4302499771118171,-2.106214783943166,1.2457148297195317,-1.2682323805274915,0.4077324263038573,-0.9234004318237314,48.275859549018186,20.056323959845983,0.8379824034156741,2,-0.1725001335144043,0.557499885559082,0.5012497901916504,-0.0950002670288086,-0.23000049591064453,0,-0.08167253380717665,-1.6478922427225053,13.19499969482422,2.0000048906451737,13.170000076293945,1.5925920693144737,13.050000190734865,-0.08167253380717665 719,2009-02-03,13.279999732971193,13.369999885559082,12.8149995803833,12.859999656677244,438846.0,0.037905404750706806,-1.1764708082292707,-1.2537314282623593,51.291508326885555,31.016070553364283,-0.6427846347342623,0.04648466797259232,-0.022520740810557882,0.34853171987059106,11.174242281546642,0.5749998092651367,-0.8506635789775103,0.1187497138977065,-1.4359778513163803,1.6734772791117933,-0.6586140687093369,0.8961134965047499,-1.344464063598636,81.73071720896232,48.97814521329404,0.7773637826070438,2,-0.6574997901916522,0.07250022888183416,0.01625013351440252,-0.5799999237060565,0.050000190734861505,1,-0.09487946540233971,2.641788580391889,12.795000076293945,-1.6478922427225053,13.19499969482422,2.0000048906451737,13.170000076293945,-0.09487946540233971 720,2009-02-04,13.65999984741211,13.869999885559082,13.119999885559082,13.43000030517578,515200.0,0.028614467024232093,1.3076936620234927,0.5476178582295262,58.068315030412,34.889009217302714,-0.980054168655915,-0.42376204638309645,-0.3279685159315555,-0.05813367245565004,10.766125824338877,0.75,-0.8617029931098692,0.5422498226165775,-0.8955134388861143,1.9800130841192694,-0.17663180813476842,1.2611314533679234,-1.6630855941333014,84.44443502543486,46.75072725898688,0.7188816307513463,2,-0.8375000953674316,-0.30749988555908203,-0.36374998092651367,-1.1100001335144043,-0.15999984741210938,2,-0.04831624119945699,-1.1764708082292707,13.279999732971193,2.641788580391889,12.795000076293945,-1.6478922427225053,13.19499969482422,-0.04831624119945699 721,2009-02-05,14.050000190734865,14.395000457763672,13.279999732971193,13.380000114440918,726417.0,0.028550537897453987,-1.5632175844220255,2.9130496077488117,61.388293962700764,39.21174655961502,-1.234113897642736,-0.8967561765233434,-0.6615260149589943,-0.46944907001999603,10.275224002558152,1.1150007247924787,-0.7416869220976725,0.9557501792907726,-0.3984451937074702,2.3099455522890153,0.2786524927916503,1.6328478657898948,-1.9407007995192398,81.59998575846363,38.991429295244245,0.6770976864991217,2,-0.9450001716613787,-0.6975002288818377,-0.6162502765655535,-1.50000047683716,-1.2049999237060582,3,-0.13701068787203918,1.3076936620234927,13.65999984741211,-1.1764708082292707,13.279999732971193,2.641788580391889,12.795000076293945,-0.13701068787203918 722,2009-02-06,14.125,14.460000038146973,13.710000038146973,14.199999809265135,718455.0,0.005338064643913176,1.5210072719637509,-0.11194000108177675,62.540372062522444,44.35590851635477,-1.1073227023989887,-1.0396286902678824,-0.6861072266883212,-0.5759228485137431,10.188795957119467,0.75,-0.6749112036824041,1.0400000095367439,-0.2813588994624663,2.361358918535954,0.3793205550371397,1.700679464036348,-1.8328445234605315,82.73195306151642,34.601092740166706,0.660679454499605,2,-0.8125,-0.7725000381469727,-0.6837501525878906,-1.575000286102295,-1.0249996185302734,4,-0.16743361211456032,-1.5632175844220255,14.050000190734865,1.3076936620234927,13.65999984741211,-1.1764708082292707,13.279999732971193,-0.16743361211456032 723,2009-02-09,14.329999923706055,14.46500015258789,14.074999809265135,14.125,490499.0,0.01451326893494187,-1.557376741626417,-2.7333392673220134,75.03016902707904,50.25465237656986,-1.0881339354964332,-1.301513020110761,-0.8453263938483104,-0.8096081508253334,10.099750076384042,0.3900003433227557,-0.4995820820738288,1.2387499332427971,-0.10589192662141933,2.5833917931070136,0.5664290033106898,1.9110708631749045,-1.8210599910058356,91.81817078393736,36.202177795306845,0.6723209299321081,2,-0.8824996948242188,-0.9774999618530273,-0.9187500476837158,-1.7800002098083496,-1.2749996185302752,0,-0.18213535733238473,1.5210072719637509,14.125,-1.5632175844220255,14.050000190734865,1.3076936620234927,13.65999984741211,-0.18213535733238473 724,2009-02-10,14.100000381469727,14.399999618530273,13.90999984741211,14.109999656677244,527100.0,-0.016050212383870388,-1.512817126997518,-0.04877697038490374,67.56412363147652,54.0707585395275,-0.664661322131332,-1.1240233805594837,-0.569985294200885,-0.6092839576016722,10.44092099570053,0.48999977111816406,-0.28691871680081604,1.0055003643035896,-0.3490238698301482,2.3600245984373274,0.3282382472367207,1.6827624813704585,-1.356333222382986,72.86247593656826,14.962575319552528,0.6772621170668693,2,-0.6075000762939453,-0.7475004196166992,-0.5375003814697266,-1.5500006675720215,-1.1300001144409197,1,-0.10886530209628431,-1.557376741626417,14.329999923706055,1.5210072719637509,14.125,-1.5632175844220255,14.050000190734865,-0.10886530209628431 725,2009-02-11,14.295000076293945,14.46500015258789,14.074999809265135,14.125,490499.0,0.013829765216211598,-1.8888865341414578,-17.001239866478937,76.075294177968,58.44431603859204,-0.7425753285210082,-1.2973279691653552,-0.7199888336843205,-0.8537239637456331,10.868328214775449,0.3900003433227557,-0.038711877164043784,1.1445000648498542,-0.31275009652314445,2.601750226222853,0.4158749841633558,1.8731251455363527,-1.3447729579870664,85.65400708052627,21.68427045153544,0.7286250806864991,2,-0.8024997711181641,-0.942500114440918,-0.658750057220459,-1.7450003623962402,-1.5799999237060547,2,-0.06750613133526273,-1.512817126997518,14.100000381469727,-1.557376741626417,14.329999923706055,1.5210072719637509,14.125,-0.06750613133526273 726,2009-02-12,13.989999771118164,14.4399995803833,13.800000190734865,14.229999542236328,602000.0,-0.021336152749070414,-1.0645177168382318,-1.411762725936564,75.16600652450285,62.57334567103809,-0.34534221142569343,-0.9616941443696696,-0.38034587379730844,-0.5844723260953799,10.889190943395741,0.6399993896484357,0.18474214828411561,0.78874979019165,-0.7127893635979472,2.2902889439812473,0.03798021329685142,1.5395193670864487,-0.857999888697563,37.086051725771306,-31.206925387911063,0.7507695768947988,2,-0.4974994659423828,-0.6374998092651367,-0.3274998664855957,-1.440000057220459,-1.1399993896484375,3,-0.03502500208254111,-1.8888865341414578,14.295000076293945,-1.512817126997518,14.100000381469727,-1.557376741626417,14.329999923706055,-0.03502500208254111 727,2009-02-13,14.104999542236328,14.25,13.890000343322756,14.0,318253.0,0.008220141029278372,-1.215390303592297,-0.43749850988245953,75.42707333395154,66.95012845305541,-0.35501754364174687,-1.0431482933407281,-0.44962581702233706,-0.7361923448930945,11.276707813330265,0.3599996566772443,0.3383606443321767,0.8484995841979988,-0.7023680649484412,2.3993672333444387,0.07306575962477879,1.6239334087712187,-0.8130396273956517,45.86456676652747,-26.742340717073198,0.77543382457322,2,-0.4649996757507324,-0.9074997901916504,-0.3724992275238037,-1.5399994850158691,-0.6349992752075213,4,-0.08932997632751072,-1.0645177168382318,13.989999771118164,-1.8888865341414578,14.295000076293945,-1.512817126997518,14.100000381469727,-0.08932997632751072 728,2009-02-16,13.75,14.244999885559082,13.699999809265135,14.0,241708.0,-0.025168348369903115,-2.1142827559522623,-2.380962761126249,67.00768061893739,68.69636981883895,0.16728687249246477,-0.659755344870165,-0.08400446328938926,-0.41492131356099904,11.394994234416593,0.5450000762939471,0.46386601951927453,0.45400004386901927,-1.105289929601497,2.0132900173395356,-0.3256449428662389,1.2336450306042774,-0.3172752566296584,6.535969711816174,-67.18029447459902,0.779644986735258,2,0.04250001907348633,-0.630000114440918,0.04250025749206543,-1.0949997901916504,-0.09000015258789062,0,-0.04727269952947444,-1.215390303592297,14.104999542236328,-1.0645177168382318,13.989999771118164,-1.8888865341414578,14.295000076293945,-0.04727269952947444 729,2009-02-17,13.359999656677244,13.9399995803833,13.274999618530273,13.600000381469727,491752.0,-0.028363661332564072,-2.2438959147928554,0.960002899169929,54.2234280736912,68.26916015698109,0.6367943233791209,-0.1926013977952845,0.30424537193516876,-0.07898326221734209,10.67321121686414,0.6649999618530273,0.5780838192928641,0.008749723434446466,-1.4715378655044606,1.4890373123733536,-0.7313940710350071,0.7488935179039,1.1050004959106463,7.142857142856994,-62.945819444399575,0.7401437944694533,2,0.5100002288818377,-0.2399997711181623,0.5175004005432147,-0.7049994468688947,0.39500045776367365,1,-0.02282929336371864,-2.1142827559522623,13.75,-1.215390303592297,14.104999542236328,-1.0645177168382318,13.989999771118164,-0.02282929336371864 730,2009-02-18,13.619999885559082,13.734999656677244,13.18000030517578,13.479999542236328,382200.0,0.019461095476293044,1.999997422501079,-0.5833330021974136,55.90551161393045,67.65996211822882,0.4140669691202614,-0.4031774329001028,0.07481627192684037,-0.38601524238269924,9.835230016493687,0.5549993515014648,0.753298235073153,0.22424993515014613,-1.23069541389256,1.6791952841928524,-0.503222739371207,0.9517226096714992,0.821200256347657,34.92062170518589,-30.936885478371444,0.7274726745213534,2,0.2025003433227539,-0.5,0.3450002670288086,-0.9649996757507324,-0.43999958038330256,2,-0.04772390778207369,-2.2438959147928554,13.359999656677244,-2.1142827559522623,13.75,-1.215390303592297,14.104999542236328,-0.04772390778207369 731,2009-02-19,12.970000267028807,13.80500030517578,12.96500015258789,13.640000343322756,788643.0,-0.04772390778207369,-1.4705875753121826,-4.785703094665593,47.46336523932284,65.98473913787332,0.9999088903518825,0.3112150273894638,0.7284767700333727,0.228343246830093,9.764234818715401,0.8400001525878888,0.8021979495682849,-0.4564997196197531,-1.8432265312192158,0.9302270919797095,-1.1498631254194844,0.23686368617997822,1.4207518814086946,0.3891140104791481,-60.63860067382353,0.6933634057997312,2,0.7449998855590838,0.1499996185302752,0.8949999809265154,-0.3150000572204572,0.18499946594238637,3,-0.019660764008552545,1.999997422501079,13.619999885559082,-2.2438959147928554,13.359999656677244,-2.1142827559522623,13.75,-0.019660764008552545 732,2009-02-20,12.5,12.854999542236328,12.399999618530273,12.720000267028807,695740.0,-0.03623749092924844,-1.1666609900477518,0.3283585701149774,46.725858698675694,62.83981576805072,1.3579668221101215,0.8570541786505199,1.1748301556928666,0.6524223062534276,9.55904603747862,0.5700006484985334,0.776182144049141,-0.9467499732971199,-2.26157338911897,0.3680734425247305,-1.6041616812080441,-0.28933826538619556,1.8052070286865245,5.4200740919548664,-54.856937879247724,0.6574117079109248,2,0.932499885559082,0.619999885559082,1.3650002479553223,0.1550002098083496,0.10000038146972656,4,0.028000030517578045,-1.4705875753121826,12.970000267028807,1.999997422501079,13.619999885559082,-2.2438959147928554,13.359999656677244,0.028000030517578045 733,2009-02-23,12.0,12.845000267028807,11.850000381469727,12.619999885559082,731338.0,-0.040000000000000036,-1.1630452923170018,2.818177877383664,35.840709364977315,59.314991960661914,1.66811931751519,1.4162785222060617,1.6277995935966398,1.1146237579870313,9.574847677545808,0.9949998855590803,0.6802174565348871,-1.4382499694824222,-2.7895194003050356,-0.08698053865980881,-2.113884684893728,-0.7626152540711164,2.1527904358740244,7.177017991597625,-48.30484076383482,0.6756347154113065,2,1.1575002670288086,1.119999885559082,1.8650002479553223,0.6550002098083496,1.0850000381469727,0,0.12250002225240064,-1.1666609900477518,12.5,-1.4705875753121826,12.970000267028807,1.999997422501079,13.619999885559082,0.12250002225240064 734,2009-02-24,11.8149995803833,12.0600004196167,11.449999809265135,11.80500030517578,490499.0,-0.015416701634724972,1.439997787479813,-0.016127866214853424,28.67051620353375,54.04779440794701,1.670586029962294,1.637589950085168,1.7694200264288913,1.2731398446182993,10.155068869391615,0.6100006103515643,0.5561198899541964,-1.5930003643035882,-3.062190675177604,-0.12381005342957252,-2.327595519740596,-0.8584052088665803,2.107511850050294,15.498925446171752,-34.81904680789934,0.7345951554370077,2,1.130000114440918,1.142500400543213,2.0500006675720215,0.8400006294250488,0.9850006103515643,1,0.1561574551464311,-1.1630452923170018,12.0,-1.1666609900477518,12.5,-1.4705875753121826,12.970000267028807,0.1561574551464311 735,2009-02-25,11.9399995803833,12.270000457763672,11.8149995803833,12.199999809265135,429919.0,0.010579771852682995,1.274995708481947,-26.00190748688123,24.014767390347387,48.364323393040834,1.3146479608659725,1.5021855277898872,1.6077233406921074,1.114928292475966,11.386332561679886,0.4550008773803711,0.34848725730176966,-1.41250033378601,-3.016326481567136,0.19132581399511572,-2.214413407676572,-0.610587259895448,1.6858104555100795,20.80677995478256,-24.4986091771222,0.8019130738905625,2,0.9100003242492676,1.017500400543213,1.640000343322754,0.7150006294250488,2.3550004959106445,2,0.15201010032190898,1.439997787479813,11.8149995803833,-1.1630452923170018,12.0,-1.1666609900477518,12.5,0.15201010032190898 736,2009-02-26,12.1899995803833,12.364999771118164,11.925000190734865,12.0,507336.0,0.02093802418642743,-1.5882389240284587,-0.7307669735539059,27.15465671212253,43.000721546170944,0.8744213224754862,1.2385004819944232,1.306411367648277,0.8414555676017468,12.415667518688474,0.439999580383299,0.191946934991039,-1.1135003089904778,-2.798624559919885,0.5716239419389293,-1.9560624344551822,-0.27093818352577337,1.1747132283146904,52.66903286545593,11.598102560151112,0.8425621254647038,2,0.6575002670288086,0.7675004005432129,1.257500410079956,0.46500062942504883,1.6850004196166992,3,0.08121417217976212,1.274995708481947,11.9399995803833,1.439997787479813,11.8149995803833,-1.1630452923170018,12.0,0.08121417217976212 737,2009-02-27,11.925000190734865,12.270000457763672,11.470000267028807,12.109999656677244,658893.0,-0.02173908111324996,2.168310885838823,-0.9736835500855612,22.002325677958254,38.000126552728815,0.8914090249030444,1.4793219075182389,1.5159615264638244,1.0725807144129877,13.403857435055667,0.8000001907348651,-0.03776652888869236,-1.3149997234344468,-3.1095031416239305,0.47950369475503685,-2.2122514325291895,-0.4177480143397041,1.209947058031183,34.050195383534444,-0.5767008744707312,0.8972517090947423,2,0.7699995040893537,1.0324997901916486,1.4724996089935285,0.7300000190734846,2.2950000762939418,4,0.10314461405140918,-1.5882389240284587,12.1899995803833,1.274995708481947,11.9399995803833,1.439997787479813,11.8149995803833,0.10314461405140918 738,2009-03-02,11.75,11.949999809265135,11.524999618530273,11.729999542236328,352499.0,-0.014675068170718508,1.023810064441133,-0.10811089460064335,22.287729854641157,34.451715639501046,0.8413514759191614,1.6569730744731714,1.6371714017051495,1.229429990995282,14.84192545080841,0.4250001907348615,-0.2654064798065612,-1.437749910354615,-3.3441726055470635,0.4686727848378336,-2.39096125795084,-0.4845385627583898,1.1827535560259381,32.7869074581505,2.872770288836076,0.9532113475962245,3,0.8775000572204572,1.2074999809265137,1.4424998760223389,0.9050002098083496,2.520000457763672,0,0.07234045799742361,2.168310885838823,11.925000190734865,-1.5882389240284587,12.1899995803833,1.274995708481947,11.9399995803833,0.07234045799742361 739,2009-03-03,12.020000457763672,12.43000030517578,11.68000030517578,11.850000381469727,990200.0,0.022978762362865668,-1.9411751506243553,8.499809269502194,23.638478134891756,30.86648969738563,0.40374042245899844,1.357327543591298,1.3331398803291066,0.9370758939874282,16.009890102369344,0.75,-0.5175987620515059,-1.1047494888305671,-3.0803572932990892,0.870858315637955,-2.092553391064829,-0.11694558659630516,0.7348226486509706,57.29168425831478,33.00606961480018,0.9878039022342614,3,0.6074995994567853,0.9374995231628418,1.1424994468688965,0.6349997520446777,1.8299999237060547,1,0.08860229116675455,1.023810064441133,11.75,2.168310885838823,11.925000190734865,-1.5882389240284587,12.1899995803833,0.08860229116675455 740,2009-03-04,13.0,13.050000190734865,12.0600004196167,12.380000114440918,940900.0,0.08153074084147405,1.7499983443160283,3.647056513592658,40.08016215904231,30.046133799576687,-0.7525986937064566,0.3429294106380141,0.3430128507031913,-0.04383842780160663,16.21129755949788,1.0299997329711932,-0.6997938897983964,-0.09174995422363352,-2.0516997140005717,1.8681998055533047,-1.0717248341121017,0.8882249256648347,-1.550000190734865,96.83543081333926,71.1051410938223,0.9799748798884688,3,-0.75,-0.04250001907348633,0.0074999332427978516,-0.3449997901916504,0.9049997329711932,2,-0.015384600712702645,-1.9411751506243553,12.020000457763672,1.023810064441133,11.75,2.168310885838823,11.925000190734865,-0.015384600712702645 741,2009-03-05,12.125,12.789999961853027,12.119999885559082,12.789999961853027,854937.0,-0.06730769230769229,1.0150379390308086,-1.0725807816131558,32.78261267620586,28.496884241524473,-0.011250292061145473,1.1239440043384938,1.212338424949845,0.8075855536234897,15.801578783232184,0.880000114440918,-0.8238261268425795,-0.8704999446868893,-2.821356448111773,1.0803565587379946,-1.8459281963993313,0.10492830702555267,-0.643000183105471,41.45568130375737,17.517434741736515,0.9754282517124416,3,0.125,0.8324999809265137,0.8824999332427979,0.5300002098083496,1.4549999237060547,3,0.17896907845723264,1.7499983443160283,13.0,-1.9411751506243553,12.020000457763672,1.023810064441133,11.75,0.17896907845723264 742,2009-03-06,11.760000228881836,12.4399995803833,11.635000228881836,12.170000076293945,512344.0,-0.030103073906652678,-1.4393925382192296,0.6165411592951701,32.72569711768507,28.150771769603114,0.2656808001755042,1.3730777720653364,1.5568281285095633,1.1405799835651003,15.521037740207621,0.8049993515014648,-0.9994530502885954,-1.1172497272491455,-3.066542348606392,0.8320428941081008,-2.0918960379277696,-0.14260341657052145,-0.24664040451050084,15.409870306595217,-10.286416580092084,0.9746463106786233,3,0.48999977111816406,1.1974997520446777,1.2212495803833008,0.8949999809265137,1.8400001525878906,4,0.17984691581245515,1.0150379390308086,12.125,1.7499983443160283,13.0,-1.9411751506243553,12.020000457763672,0.17984691581245515 743,2009-03-09,11.720000267028807,11.859999656677244,11.369999885559082,11.760000228881836,536600.0,-0.003401357234227964,3.0833515459534664,0.09756091887718034,34.84288876243744,28.836590942814635,0.292550765226002,1.272773178245929,1.581394344776358,1.1643035808759041,15.332608779605152,0.4899997711181623,-1.0996588100288047,-1.026749706268312,-2.915046775432371,0.8615473628957471,-1.9708982408503406,-0.08260117168628334,1.3299999237060582,20.833352255439223,-6.911988540587718,0.9441485345820291,3,0.48999977111816584,1.1974997520446795,1.2674996852874774,0.9349999427795428,2.409999847412111,0,0.213310575344704,-1.4393925382192296,11.760000228881836,1.0150379390308086,12.125,1.7499983443160283,13.0,0.213310575344704 744,2009-03-10,12.5649995803833,12.59000015258789,11.619999885559082,11.68000030517578,857011.0,0.07209891587901085,1.0748659501702844,-22.125002980234143,41.200996721077814,30.74617197956246,-0.4859788529179969,0.32346325706088663,0.7272382676201303,0.3205500139196662,15.023450064380018,0.9700002670288086,-1.1472274229942876,-0.10500035285949672,-1.8832814754372365,1.673280769718243,-0.9941409141483657,0.7841402084293723,0.4514006042480485,71.13092129463529,42.46349865638037,0.8891405612888698,3,-0.3549995422363281,0.35250043869018555,0.4225003719329834,0.09000062942504883,2.2250003814697266,1,0.13569446353521952,3.0833515459534664,11.720000267028807,-1.4393925382192296,11.760000228881836,1.0150379390308086,12.125,0.13569446353521952 745,2009-03-11,13.329999923706055,13.979999542236328,12.520000457763672,12.59000015258789,814300.0,0.06088343564428644,-2.3181829019036657,0.836158618259482,52.94598753605351,33.61187540444368,-1.1544781416929073,-0.5455077537382813,-0.04853441696903005,-0.4339533638300601,14.92939194022695,1.4599990844726562,-1.0767286412004555,0.7082499980926507,-0.9313430884365488,2.34784308462185,-0.11154654517194906,1.5280465413572504,-1.9600000381469727,75.09579678038047,41.08121287504601,0.8197965432645994,3,-0.6550002098083496,-0.41249990463256836,-0.3424999713897705,-0.6749997138977051,0.6599998474121094,2,0.03900978700224167,1.0748659501702844,12.5649995803833,3.0833515459534664,11.720000267028807,-1.4393925382192296,11.760000228881836,0.03900978700224167 746,2009-03-12,13.5,13.604999542236328,12.729999542236328,13.300000190734865,829992.0,0.012753194093543696,3.268304199667376,0.2702700961149334,58.605852770399515,37.67893397027049,-1.2506299329676,-0.7948520765030622,-0.22819826356605155,-0.5955547918319066,15.321235202770655,0.875,-0.9447768312864149,0.9027500629425056,-0.6637728476211944,2.4692729735062056,0.11948860766065472,1.6860115182243565,-2.077800121307373,81.60921052198877,42.16094358763853,0.7832614552818503,3,-0.8250002861022949,-0.5824999809265137,-0.41250014305114746,-0.8449997901916504,0.8350000381469727,3,0.029999980220088318,-2.3181829019036657,13.329999923706055,1.0748659501702844,12.5649995803833,3.0833515459534664,11.720000267028807,0.029999980220088318 747,2009-03-13,12.845000267028807,13.65999984741211,12.760000228881836,13.65999984741211,542404.0,-0.04851849873860692,1.2085891580631156,-4.075001788141094,57.082987263290065,41.54507368234259,-0.5044527605349334,-0.25200893472169383,0.387405502783281,0.058691229671994805,15.754476873837685,0.8999996185302734,-0.8117298907705699,0.3107502937316884,-1.093391180972965,1.7148917684363418,-0.3913204436206392,1.012821031084016,-1.3716443950653066,56.513432011233554,12.446751929539566,0.702070737352327,3,-0.17000055313110174,0.07249975204467951,0.38374972343445,0.08500003814697266,2.1349992752075213,4,0.057220680529208146,3.268304199667376,13.5,-2.3181829019036657,13.329999923706055,1.0748659501702844,12.5649995803833,0.057220680529208146 748,2009-03-16,13.100000381469727,13.225000381469727,12.859999656677244,13.010000228881836,352224.0,0.019852091019061158,1.1470621234390708,-0.11042969193378313,60.64623891165749,45.65704710198324,-0.6121957213606226,-0.588368144300679,0.09967360586188256,-0.18728451019355496,16.554515873066688,0.38000011444091975,-0.6939601157299897,0.5982503890991211,-0.7145259783071793,1.9110267565054215,-0.058137794604029125,1.2546385728022713,-1.5765116361007703,62.71189454300203,14.410646332540622,0.6563881837031502,3,-0.4250006675720215,-0.18250036239624023,0.2324995994567871,-0.0950002670288086,1.6999998092651385,0,0.03816793781985406,1.2085891580631156,12.845000267028807,3.268304199667376,13.5,-2.3181829019036657,13.329999923706055,0.03816793781985406 749,2009-03-17,13.05500030517578,13.164999961853027,12.729999542236328,13.149999618530273,371201.0,-0.003435120227752164,5.9600067138671875,-1.0555461365659502,59.36188847725808,47.799461137340536,-0.4525297267235153,-0.5980518643268784,0.09913846513621216,-0.12353048495894292,17.645142623290116,0.4350004196166992,-0.5187486424712624,0.5685002803802472,-0.7089071020704676,1.845907662830962,-0.07020341084511017,1.2072039716056047,-1.4823813438694753,36.643848143599804,-14.51004318900069,0.6387036912253572,3,-0.3800005912780744,-0.13750028610229315,0.34499979019165217,0.10999965667724787,2.295000076293947,1,0.08234391299393118,1.1470621234390708,13.100000381469727,1.2085891580631156,12.845000267028807,3.268304199667376,13.5,0.08234391299393118 750,2009-03-18,12.970000267028807,13.454999923706055,12.824999809265135,13.260000228881836,505995.0,-0.006510918127920151,-1.1724109014674982,3.052653241512199,56.73575837874677,50.46092177095619,-0.4159771058966868,-0.5947374804966952,0.13764390062954668,-0.007626003413022886,18.761373440422734,0.6300001144409197,-0.32291890882454943,0.5160002231597876,-0.6697690162346852,1.7017694625542603,-0.07688439653744794,1.108884842857023,-1.3492336941039014,25.806521079271654,-24.116558399738672,0.5928846196972363,3,-0.29500055313110174,-0.05250024795532049,0.4524998664855975,0.3824996948242205,2.3899993896484375,2,0.1403237977913434,5.9600067138671875,13.05500030517578,1.1470621234390708,13.100000381469727,1.2085891580631156,12.845000267028807,0.1403237977913434 751,2009-03-19,12.71500015258789,13.274999618530273,12.545000076293945,13.039999961853027,580113.0,-0.019660764008552545,-1.1954874710133185,1.120689144882872,56.833910020329085,53.1396120934722,-0.07653238934527273,-0.37926602125699205,0.3425500266662169,0.2769498140727311,19.441996997535572,0.7299995422363281,-0.14533965489527745,0.2737501144409187,-0.894004802774095,1.4415050316559324,-0.31012734416658816,0.8576275730484255,-1.0470489202767563,15.246646743565048,-35.168857467705166,0.583877458607507,3,-0.04000043869018555,0.18999958038330078,0.7074999809265137,0.6374998092651367,2.3350000381469744,3,0.1002752342296096,-1.1724109014674982,12.970000267028807,5.9600067138671875,13.05500030517578,1.1470621234390708,13.100000381469727,0.1002752342296096 752,2009-03-20,12.850000381469727,13.024999618530273,12.53499984741211,12.53499984741211,928973.0,0.01061739891952418,-2.111104383261379,-0.9692329813050381,59.581885238084624,55.88838947965522,-0.04543397688487616,-0.5130025676142687,0.16476165897138983,0.1665430632451681,19.349677864342258,0.48999977111816406,-0.11212227497322225,0.39125032424926687,-0.790616630461443,1.5731172789599768,-0.19968315310608808,0.9821838016046218,-1.1358081829600888,34.239185645129524,-17.645875637691162,0.5909334773553554,3,-0.050000667572021484,-0.04000043869018555,0.5724997520446777,0.5024995803833008,2.3499994277954084,4,0.11556417218622661,-1.1954874710133185,12.71500015258789,-1.1724109014674982,12.970000267028807,5.9600067138671875,13.05500030517578,0.11556417218622661 753,2009-03-23,13.470000267028807,13.470000267028807,12.8100004196167,13.029999732971193,390500.0,0.04824901689910832,1.9999956651220212,1.3968247240404124,61.90476190476188,58.18880783339789,-0.43705151733419534,-1.0721992916779648,-0.4883191135907605,-0.4393788403113241,18.77743141623395,0.6599998474121076,0.06887275611252441,0.937750196456907,-0.30524918543826907,2.180749578352083,0.3162505055093199,1.5592498874044942,-1.7104919216446355,100.0,46.78301041183875,0.6214996909475878,3,-0.22000026702880682,-0.6625003814697248,-0.0512504577636701,-0.11750030517577947,1.7899999618530291,0,0.11210090907745718,-2.111104383261379,12.850000381469727,-1.1954874710133185,12.71500015258789,-1.1724109014674982,12.970000267028807,0.11210090907745718 754,2009-03-24,13.65999984741211,13.789999961853027,13.489999771118164,13.5,539600.0,0.01410538801906136,-2.333329801212224,0.36363557547673114,56.22641455112882,58.553299723961814,-0.5089078281869419,-1.1772470333980785,-0.7043933764344459,-0.6186831504676924,17.872866976359855,0.3199996948242205,0.2980409838856257,1.0354997634887688,-0.25626732039948763,2.3272668473770253,0.3896162215446406,1.681383305432897,-1.856081678090895,89.64142608872741,40.209300331952306,0.6458835419441287,3,-0.497499942779541,-0.9850001335144043,-0.2037498950958252,-0.30749988555908203,2.255000114440918,1,0.08345537013594684,1.9999956651220212,13.470000267028807,-2.111104383261379,12.850000381469727,-1.1954874710133185,12.71500015258789,0.08345537013594684 755,2009-03-25,13.755000114440918,13.899999618530273,13.505000114440918,13.56999969482422,348202.0,0.006954631631771679,-1.507936700161368,1.15625372529384,68.03097669553077,59.60053571564306,-0.6004227827580984,-1.1903289181259176,-0.7971774169110333,-0.7088736733953596,17.364853588285456,0.39499950408935547,0.5300199165703532,1.0397500038146976,-0.3035314048068045,2.3830314124361998,0.36810929950394566,1.7113907081254496,-1.9075603176614013,89.37732392653982,37.32781602776061,0.6716407043107515,3,-0.5375003814697266,-1.080000400543213,-0.26000022888183594,-0.4025001525878906,2.255000114440918,2,0.11595785196353958,-2.333329801212224,13.65999984741211,1.9999956651220212,13.470000267028807,-2.111104383261379,12.850000381469727,0.11595785196353958 756,2009-03-26,13.18000030517578,13.880000114440918,13.0,13.880000114440918,328200.0,-0.0418029665198959,1.51428672634853,-3.783774170434147,65.01057308371927,60.48137858457964,-0.08447158942070132,-0.5663973821749906,-0.2201496572530992,-0.14257786706123454,16.70809093449947,0.880000114440918,0.663321838016012,0.4152501583099344,-0.9194702366250151,1.749970553244884,-0.25211003915754127,1.08261035577741,-1.2899093134871258,47.25278871184765,-9.041786060882522,0.6673601974674752,3,0.03749942779541193,-0.5050005912780744,0.2912497520446795,0.17249965667724787,2.9249992370605487,3,0.16540207139793317,-1.507936700161368,13.755000114440918,-2.333329801212224,13.65999984741211,1.9999956651220212,13.470000267028807,0.16540207139793317 757,2009-03-27,13.154999732971193,13.779999732971193,13.109999656677244,13.3100004196167,598027.0,-0.001896856724257323,-4.469369642898799,0.22142961268550362,65.21738514849005,60.98928372200548,-0.012151009904417975,-0.46854619635770334,-0.19417576727468777,-0.13880973625022186,15.509741202733391,0.6700000762939489,0.6551461982552311,0.32874960899353134,-0.9554452308760251,1.6129444488630877,-0.31334781094124686,0.9708470289283095,-1.2231105702715865,31.651336413674635,-27.92556199663273,0.642097419934778,3,0.062499999999998224,-0.4800000190734881,0.26250028610229315,0.19750022888183416,2.9450006484985334,4,0.14405172909385278,1.51428672634853,13.18000030517578,-1.507936700161368,13.755000114440918,-2.333329801212224,13.65999984741211,0.14405172909385278 758,2009-03-30,12.600000381469727,13.010000228881836,12.550000190734865,12.899999618530273,259500.0,-0.04218923320161205,-1.3000023841880763,1.9354703747000777,50.395489260765586,59.9930171423952,0.5190480837600386,0.1616879436893619,0.35665734436454954,0.3935900549264879,13.93757226591974,0.6049995422363281,0.5770532279507385,-0.2687497615814216,-1.4555404291736576,0.9180409060108143,-0.8621450953775405,0.32464557221469725,-0.6271490111793856,3.703719402052888,-52.16398274147371,0.5933953337961183,3,0.6174993515014648,0.07499933242797852,0.6762495040893555,0.7524995803833008,3.0999994277954084,0,0.2063491546888454,-4.469369642898799,13.154999732971193,1.51428672634853,13.18000030517578,-1.507936700161368,13.755000114440918,0.2063491546888454 759,2009-03-31,13.085000038146973,13.085000038146973,12.779999732971193,12.789999961853027,414738.0,0.03849203507886512,1.0677981443765436,-0.9833360883994761,47.04463311373897,58.91622544628322,0.043305437109330214,-0.25237297593720776,-0.10423098071582082,-0.0850725586312322,13.244712086563762,0.4849996566772461,0.5664939449512776,0.16299991607666087,-0.9571428572284759,1.2831426893817977,-0.3970714705759075,0.7230713027292293,-1.0720057044177125,39.62963512405181,-13.235537257483976,0.560071386652568,3,0.13249969482421875,-0.4100003242492676,0.053750038146972656,0.2674999237060547,1.7950000762939453,1,0.1662208776762737,-1.3000023841880763,12.600000381469727,-4.469369642898799,13.154999732971193,1.51428672634853,13.18000030517578,0.1662208776762737 760,2009-04-01,12.800000190734865,12.979999542236328,12.595000267028807,12.854999542236328,734819.0,-0.02178065315867339,1.5245907790441466,-0.18643843144860872,41.78403839950143,57.24401748841348,0.3371050040561965,0.0177870908209119,0.18675260451655085,0.20610845242594067,13.44800810746345,0.48999977111816584,0.5017896078096502,-0.1119999408721899,-1.232781548867269,1.0087816671228893,-0.6723907448697304,0.4483908631253506,-0.7476657528354629,18.796993559471304,-29.175126402253873,0.5603908039975399,4,0.41749954223632635,-0.12500047683715998,0.15124964714050115,0.38999986648559215,2.3899993896484357,2,0.24335935349226934,1.0677981443765436,13.085000038146973,-1.3000023841880763,12.600000381469727,-4.469369642898799,13.154999732971193,0.24335935349226934 761,2009-04-02,14.295000076293945,14.46500015258789,13.18000030517578,13.260000228881836,907946.0,0.11679686431889413,-1.150627908906918,-18.818400929410537,64.2156859995172,57.75888423968377,-1.0171685085098314,-1.376900727572961,-1.2726789218116075,-1.2757105465692646,14.282005627775588,1.6649999618530256,0.486710556148223,1.274499940872193,0.05841529750632901,2.490584584238057,0.666457619189261,1.8825422625551251,-2.204112336307805,91.12271124384532,42.40387242251642,0.6080423216829319,4,-0.7874999046325684,-1.377500057220459,-1.3912501335144043,-1.105000019073488,0.26999950408935547,3,0.11997202822208819,1.5245907790441466,12.800000190734865,1.0677981443765436,13.085000038146973,-1.3000023841880763,12.600000381469727,0.11997202822208819 762,2009-04-03,13.875,14.425000190734865,13.649999618530273,14.199999809265135,552723.0,-0.029380907593729244,-1.0000000000000047,-0.314009523844624,57.35992125710411,57.25390194549958,-0.48777683379223014,-0.8330361177999919,-0.8128757452317039,-0.838291520162251,14.51694661108038,0.7750005722045916,0.4916406089362546,0.7487498760223392,-0.36973054394410276,1.8672302959887812,0.18950966603911823,1.3079900860055602,-1.689147763509789,69.19059194043093,21.322995546977232,0.5592402099832209,4,-0.36749982833862305,-0.9574999809265137,-0.9725000858306885,-0.6849999427795428,1.0200004577636719,4,0.16072068772874437,-1.150627908906918,14.295000076293945,1.5245907790441466,12.800000190734865,1.0677981443765436,13.085000038146973,0.16072068772874437 763,2009-04-06,14.220000267028807,14.295000076293945,13.789999961853027,13.949999809265135,584910.0,0.02486488411018417,1.4047620128882046,-0.8307711268328943,60.46720619674141,57.7251010172343,-0.7992513560647261,-1.0341615203305032,-1.115661162959201,-1.1656058927532502,14.440375560540126,0.505000114440918,0.5289072419262819,0.968750143051146,-0.04156438348686642,1.9790646695891585,0.4635928797821389,1.4739074063201532,-1.9429821138946881,86.89840103996397,36.057401225117054,0.5051572632690065,4,-0.7125000953674299,-1.3025002479553205,-1.3937504291534406,-1.0300002098083496,0.6499996185302752,0,0.1322081630898404,-1.0000000000000047,13.875,-1.150627908906918,14.295000076293945,1.5245907790441466,12.800000190734865,0.1322081630898404 764,2009-04-07,14.270000457763672,14.46500015258789,13.949999809265135,14.31999969482422,1073239.0,0.00351618774936302,2.0294124246878225,-0.18518204552198345,61.75407100821318,57.0276670519768,-0.842188437699555,-1.0012105675410865,-1.1300545993388802,-1.1901050006655822,15.569020244237263,0.5150003433227557,0.545214973127992,0.9335002899169922,-0.11982071243173387,1.9868212922657182,0.40683978874262827,1.460160791091356,-1.905463024651402,89.5722081947658,34.09538174994714,0.5266605011743631,4,-0.7625002861022949,-1.3525004386901855,-1.4775004386901855,-1.0800004005432147,0.6449995040893555,1,0.10021018259487602,1.4047620128882046,14.220000267028807,-1.0000000000000047,13.875,-1.150627908906918,14.295000076293945,0.10021018259487602 765,2009-04-08,13.850000381469727,14.100000381469727,13.600000381469727,14.020000457763672,634400.0,-0.029432380015477988,2.030303730890385,3.4000534065765176,59.96488401846059,56.46703493361473,-0.4551603927029024,-0.5694520081733128,-0.698903966112109,-0.7404003760759927,15.644516823624608,0.6700000762939453,0.48586306648280875,0.4875001907348633,-0.5905267182995324,1.565527099769259,-0.05151326378233456,1.0265136452520611,-1.401444439578432,52.14008994968168,-8.077531493333126,0.5390134545171981,4,-0.3425002098083496,-0.9325003623962402,-1.0575003623962402,-0.6600003242492694,1.3199996948242188,2,0.07436820971855385,2.0294124246878225,14.270000457763672,1.4047620128882046,14.220000267028807,-1.0000000000000047,13.875,0.07436820971855385 766,2009-04-09,13.904999732971193,14.0,13.59000015258789,13.949999809265135,899278.0,0.003971072201200299,4.655152455868039,0.26470621234388514,59.39447527775028,55.820044947976974,-0.44310017285383907,-0.6245764480995781,-0.7457523099247698,-0.7644351089549968,15.718223368792932,0.4099998474121094,0.46114452880875945,0.52224955558777,-0.5815594377529258,1.6260585489284658,-0.029654941082577935,1.0741540522581179,-1.3757860226520346,35.999952043806005,-26.36761457597816,0.551904496670348,4,-0.39749956130981623,-0.9874997138977069,-1.3012497425079363,-0.714999675750736,1.8950004577636719,3,0.09241279195174301,2.030303730890385,13.850000381469727,2.0294124246878225,14.270000457763672,1.4047620128882046,14.220000267028807,0.09241279195174301 767,2009-04-14,13.579999923706055,14.06999969482422,13.539999961853027,14.06999969482422,615500.0,-0.023372874182406966,1.1632652266826435,10.888865341415725,51.033831604379955,55.89097187504524,-0.057523378922637036,-0.254750161270934,-0.4170158987578656,-0.4126009215386528,15.767975073363433,0.5299997329711932,0.3579416961051525,0.16049976348876882,-0.916542401255537,1.2375419282330746,-0.3780213188833841,0.6990208458609217,-0.9733547556961462,4.324319308653278,-51.08193191415541,0.5385210823721528,4,-0.04999971389770508,-0.6624999046325684,-0.9762499332427979,-0.3899998664855975,1.6800003051757812,1,0.07253311209212687,4.655152455868039,13.904999732971193,2.030303730890385,13.850000381469727,2.0294124246878225,14.270000457763672,0.07253311209212687 768,2009-04-15,13.600000381469727,13.71500015258789,13.404999732971193,13.510000228881836,423586.0,0.001472787767013095,-1.066661580423061,-0.18367386658673898,49.41748087003251,56.15462162574452,0.0885562130401496,-0.2480910009795423,-0.4200751507745828,-0.39547864117738385,15.735265128956472,0.31000041961669744,0.30855779896113944,0.15550022125244212,-0.9134977737512084,1.2244982162560927,-0.37899877624938405,0.6899992187542683,-0.9190210140766979,18.396280311761274,-31.32949710236703,0.5344989975018254,4,-0.07000017166137695,-0.6825003623962402,-0.9962503910064697,-0.41000032424926935,1.5,2,0.09522059117427739,1.1632652266826435,13.579999923706055,4.655152455868039,13.904999732971193,2.030303730890385,13.850000381469727,0.09522059117427739 769,2009-04-16,14.130000114440918,14.274999618530273,13.625,13.739999771118164,420092.0,0.03897056750772787,-1.0967733500277643,4.333329801212224,53.35720735427308,57.440529287385814,-0.3102473830635013,-0.7308986516387428,-0.9422611244978221,-0.8834597902411474,16.14388471811847,0.6749992370605469,0.2744122801512976,0.6317499637603756,-0.4625908095817959,1.7260907371025471,0.08457957708928987,1.1789203504314614,-1.3776599156400948,83.33338814220926,37.027777465795054,0.5471703866710861,4,-0.30749988555908203,-1.0875000953674316,-1.5662500858306885,-0.9800000190734863,0.694999694824217,3,0.05237082555731054,-1.066661580423061,13.600000381469727,1.1632652266826435,13.579999923706055,4.655152455868039,13.904999732971193,0.05237082555731054 770,2009-04-17,14.789999961853027,14.8100004196167,14.125,14.15999984741211,448145.0,0.04670911833451341,1.0447742286281203,1.6153834867769505,64.19753003359727,57.43851195783915,-0.7356405696983508,-1.3149771697983557,-1.5988672676894247,-1.5000506975106944,16.433158379501716,0.6850004196166992,0.39312042206266185,1.2007498264312737,-0.005589821959153696,2.407089474821701,0.5975800022360591,1.8039196506264883,-1.9691533649007216,98.57648057016799,50.226476532567695,0.6031698241952139,4,-0.682499885559082,-1.1249995231628418,-2.226249933242798,-1.6399998664855957,-0.2799997329711914,4,0.008451656546477615,-1.0967733500277643,14.130000114440918,-1.066661580423061,13.600000381469727,1.1632652266826435,13.579999923706055,0.008451656546477615 771,2009-04-20,13.989999771118164,14.68000030517578,13.90999984741211,14.68000030517578,383900.0,-0.05409061479366173,1.2318836573520004,-1.095238743996013,56.47789139829988,57.34050864019423,0.018489923761546123,-0.4369629251640248,-0.8172722743130159,-0.6728281941229994,17.048149489324587,0.880000114440918,0.48558323165850936,0.33699965476989746,-0.8080095556032827,1.4820088651430776,-0.2355049504166935,0.9095042599564884,-1.0498039448059941,41.636993042592835,-8.460716924922309,0.5725046051865902,4,0.11750030517578125,-0.31749963760375977,-1.1937499046325684,-0.8399996757507324,1.380000114440918,0,0.08434598459478515,1.0447742286281203,14.789999961853027,-1.0967733500277643,14.130000114440918,-1.066661580423061,13.600000381469727,0.08434598459478515 772,2009-04-21,14.335000038146973,14.369999885559082,13.75,13.994999885559082,441065.0,0.02466049125612213,2.02439081122824,-0.49275346294079886,63.91339015407309,57.72341796878665,-0.28429386180282457,-0.700944259016552,-1.1794661186874649,-0.9923154096627034,17.611133445010914,0.619999885559082,0.648248377812493,0.6077499389648438,-0.5102862205425858,1.7257860984722733,0.04873185921112899,1.1667680187185585,-1.2826159362365317,66.19216019005596,9.803500126658491,0.5590180797537152,4,-0.22749996185302734,-0.6624999046325684,-1.538750171661377,-1.184999942779541,0.4250001907348633,1,0.1021974292772494,1.2318836573520004,13.989999771118164,1.0447742286281203,14.789999961853027,-1.0967733500277643,14.130000114440918,0.1021974292772494 773,2009-04-22,14.979999542236328,14.979999542236328,14.329999923706055,14.425000190734865,380035.0,0.04499473333609649,1.34234370462524,1.6323503012487466,64.8162599768583,58.06366118752499,-0.9053583439140986,-1.293327698301571,-1.84112751521657,-1.6117839952553084,17.88594373155659,0.6499996185302734,0.5882543244377256,1.177249479293824,-0.06471177586186094,2.419210734449509,0.5562688517159824,1.7982301068716655,-1.8221584612635109,100.0,39.77746757135951,0.6209806275778421,4,-0.7874999046325684,-1.2224998474121094,-2.1837496757507324,-1.8299994468688965,-0.08999919891357244,2,0.01869163519371564,2.02439081122824,14.335000038146973,1.2318836573520004,13.989999771118164,1.0447742286281203,14.789999961853027,0.01869163519371564 774,2009-04-23,14.800000190734865,15.585000038146973,14.649999618530273,14.80500030517578,604134.0,-0.012015978438046804,-5.131124987101999,-0.00900922573582725,65.89825369924108,58.72292448538949,-0.7177515457112982,-1.0788569045368614,-1.6728104893782092,-1.4064025324380633,18.00663720247208,0.9350004196166992,0.598040019241207,0.9402501106262218,-0.37651402610175033,2.257014247354194,0.2818680422622357,1.5986321789902078,-1.4963864328609677,57.220717651601824,-7.901403823142353,0.6583820683639857,4,-0.305000305175783,-0.740000247955324,-2.0037503242492694,-1.6500000953674334,0.09000015258789062,3,0.02027028289652777,1.34234370462524,14.979999542236328,2.02439081122824,14.335000038146973,1.2318836573520004,13.989999771118164,0.02027028289652777 775,2009-04-24,15.350000381469727,15.850000381469727,14.729999542236328,14.800000190734865,664600.0,0.03716217457072557,-2.246372244543682,-109.99752050360631,59.869040605298686,58.775653966228205,-1.153950871680502,-1.5844736640526076,-2.234629204530968,-1.929321084249672,18.08934400814432,1.1200008392333984,0.573597738559382,1.4105002880096436,-0.063380670100603,2.88438124611989,0.6735598089545203,2.147440767064767,-1.8182479955685213,76.19048051552899,13.764175231735784,0.736940479055123,4,-0.7225003242492676,-1.1575002670288086,-2.553750514984131,-2.200000286102295,-0.5050001144409197,4,-0.034201990824597184,-5.131124987101999,14.800000190734865,1.34234370462524,14.979999542236328,2.02439081122824,14.335000038146973,-0.034201990824597184 776,2009-04-27,15.359999656677244,15.489999771118164,15.005000114440918,15.270000457763672,273652.0,0.0006514185641055548,1.7714311405146035,0.16363485036854894,65.04559376244632,60.332516428235586,-1.045834205396396,-1.4996676665217894,-2.246741908302786,-1.9157377491280467,19.044497139161475,0.4849996566772461,0.5384142886616043,1.311499595642088,-0.24595469334151865,2.868953884625695,0.5327724511502847,2.0902267401338914,-1.5500575113078163,76.66663639129696,14.472369015848656,0.7787271444918038,4,-0.7324995994567853,-1.1674995422363263,-2.5637497901916486,-2.2099995613098127,-0.5099992752075178,0,-0.05533850565067555,-2.246372244543682,15.350000381469727,-5.131124987101999,14.800000190734865,1.34234370462524,14.979999542236328,-0.05533850565067555 777,2009-04-28,15.050000190734865,15.449999809265135,14.744999885559082,15.3149995803833,277898.0,-0.020182257348398958,1.6355144851583387,-2.9444638713164384,58.46939093269396,61.33828421297574,-0.5647791551375203,-1.0966459501784218,-1.9462090196697979,-1.579248091931559,19.875394190483327,0.7049999237060529,0.540287914109987,0.9067501068115256,-0.6524002476808946,2.4659004613039457,0.1271749295653155,1.6863252840577356,-0.9952510570334017,47.368424354827084,-11.217582650221047,0.7795751772462102,4,-0.3125000000000018,-0.8575000762939471,-2.260000467300417,-1.9000000953674334,-0.19000053405762074,1,0.02126243792483251,1.7714311405146035,15.359999656677244,-2.246372244543682,15.350000381469727,-5.131124987101999,14.800000190734865,0.02126243792483251 778,2009-04-29,15.199999809265135,15.364999771118164,14.75,15.050000190734865,398031.0,0.009966751935499119,1.5625014901175405,-0.5660376000460547,59.29999883651667,61.99859437766948,-0.5184740836399246,-1.0981769806799075,-2.092682939920943,-1.7174238186705555,21.636703677279552,0.6149997711181641,0.5518475400367677,0.9267497539520253,-0.52014253602316,2.3736420439272106,0.20330360896443267,1.650195898939618,-0.9298205258314791,45.83332008786499,-8.468252923876733,0.7234461449875922,4,-0.39999961853027166,-0.99999952316284,-2.394999980926512,-2.0499997138977033,-0.23499965667724432,2,-0.028947341177931962,1.6355144851583387,15.050000190734865,1.7714311405146035,15.359999656677244,-2.246372244543682,15.350000381469727,-0.028947341177931962 779,2009-04-30,15.260000228881836,15.675000190734865,15.255000114440918,15.260000228881836,688738.0,0.003947396076947829,-82.9980926950223,0.0,65.19397211734312,62.10931016475235,-0.4484909140556699,-1.0402091796556014,-2.1358149585828503,-1.7691231956788194,23.493865494418646,0.4750003814697301,0.6566837820623395,0.8780001640319828,-0.5189377413437306,2.274938069407696,0.17953121134412697,1.5764691167198386,-0.8002424136838524,47.32145442036229,-6.953895751112306,0.6984689526878562,4,-0.46000003814697266,-1.059999942779541,-2.231250286102295,-2.265000343322754,-0.6199998855590803,3,-0.02424638794295686,1.5625014901175405,15.199999809265135,1.6355144851583387,15.050000190734865,1.7714311405146035,15.359999656677244,-0.02424638794295686 780,2009-05-04,15.914999961853027,15.979999542236328,15.1850004196167,15.260000228881836,371064.0,0.04292265551421859,1.025478326050167,100.0,69.17939931597502,63.5205888222718,-1.0360824390592942,-1.5282285091856735,-2.774369213453607,-2.397398717822881,25.832761187238795,0.7949991226196289,0.8006040581095615,1.377249908447265,0.029228154498387227,2.7252716623961426,0.7032390314728261,2.0512607854217038,-1.2884130387024353,94.73687461920585,36.573880216095134,0.6740108769744386,5,-1.0500001907348633,-1.6500000953674316,-2.9962501525878906,-2.997499942779541,-0.625,0,-0.0644046258867178,-82.9980926950223,15.260000228881836,1.5625014901175405,15.199999809265135,1.6355144851583387,15.050000190734865,-0.0644046258867178 781,2009-05-05,16.010000228881836,16.15999984741211,15.75,16.030000686645508,499000.0,0.005969228228496215,1.92858310626703,-0.03053506246933317,74.25150817647517,64.6692686025387,-0.9101214429670801,-1.5685793972415887,-2.8305263844293442,-2.4747506730203632,26.577928703617935,0.4099998474121094,0.894047974849121,1.3865001678466804,-0.1068573587003705,2.8798576943937295,0.639821404573155,2.133178931120206,-1.1939355390592414,89.39931995942672,23.417078445025993,0.7466787632735249,5,-0.7650003433227539,-1.6550002098083496,-3.0637505054473877,-3.0925002098083496,-0.6999998092651367,1,-0.07276701718913059,1.025478326050167,15.914999961853027,-82.9980926950223,15.260000228881836,1.5625014901175405,15.199999809265135,-0.07276701718913059 782,2009-05-06,16.104999542236328,16.684999465942386,15.835000038146973,16.489999771118164,711848.0,0.005933748407018324,1.1935479901457597,19.249570856379936,74.63127385828153,65.75982570047462,-0.8131543739466132,-1.5683572354861006,-2.8696260093885915,-2.5622277550274823,27.513432820455066,0.8499994277954137,0.8712154888704653,1.3699995040893551,-0.2180478111583568,2.958046819337067,0.5759758464654983,2.164023161713212,-1.0739052271994112,70.02583546328857,-1.8940955620212634,0.7940236576238562,5,-0.4374999999999982,-1.4874997138977015,-3.15874981880188,-3.187499523162842,-0.9749994277954102,2,-0.0779260600085887,1.92858310626703,16.010000228881836,1.025478326050167,15.914999961853027,-82.9980926950223,15.260000228881836,-0.0779260600085887 783,2009-05-07,16.100000381469727,16.950000762939453,15.81999969482422,16.200000762939453,654100.0,-0.0003104104879662062,-2.424236556840296,0.25974109615508467,71.6008962035578,66.3934526453987,-0.7069152659286058,-1.4917757424492581,-2.7915137598812194,-2.5581216501703388,28.568780326373183,1.1300010681152326,0.9646255588822203,1.2710003376007073,-0.40861609480067784,2.9506167700020924,0.4311921214000147,2.1108085538014,-0.7712031392698258,51.84134752803883,-17.865071173130282,0.8398082162006922,5,-0.26000022888183594,-1.3499999046325684,-3.1537506580352783,-3.1825003623962402,-0.780000686645506,3,-0.07701867673367635,1.1935479901457597,16.104999542236328,1.92858310626703,16.010000228881836,1.025478326050167,15.914999961853027,-0.07701867673367635 784,2009-05-08,15.699999809265135,16.344999313354492,15.470000267028807,16.280000686645508,478810.0,-0.024844755448886313,1.4647925349939002,5.79998664861052,60.58140014557958,66.47260370542989,-0.18531156860634113,-1.0320647097864466,-2.3155766780945495,-2.1579960823280704,29.24260837551418,0.8749990463256854,0.9778996830194924,0.7994997978210439,-0.9015335789210273,2.500533174563115,-0.0510168905499917,1.6500164861920794,1.2500009536743182,29.178429998427553,-35.35280555872365,0.8505166883710352,5,0.14750051498413264,-0.9274992942810041,-2.7537500858306867,-2.7824997901916486,-0.8899993896484357,4,-0.046815265325257815,-2.424236556840296,16.100000381469727,1.1935479901457597,16.104999542236328,1.92858310626703,16.010000228881836,-0.046815265325257815 785,2009-05-11,14.880000114440918,15.619999885559082,14.5,15.619999885559082,976200.0,-0.052229280559628166,2.027027653986231,1.27585974431701,60.30093744929465,65.94541967063527,0.6269364649265992,-0.13801987925267412,-1.431633035593567,-1.3396046295510224,29.943811104282037,1.199999809265135,0.9168722701455465,-0.07199988365173304,-1.6999155615054953,1.5559157942020292,-0.885957722578615,0.741957955275149,2.070000648498535,15.510203922753183,-49.7723616503304,0.8139578389268814,5,0.8450002670288086,-0.10749959945678711,-1.9337503910064697,-1.9625000953674316,0.15999984741210938,0,-0.016129016752173597,1.4647925349939002,15.699999809265135,-2.424236556840296,16.100000381469727,1.1935479901457597,16.104999542236328,-0.016129016752173597 786,2009-05-12,15.1899995803833,15.25,14.510000228881836,14.829999923706055,722900.0,0.02083329728213723,2.083329194126167,-0.4864861730068845,59.97666667260165,66.11289475284724,0.32440072818945254,-0.36555664890150297,-1.68082742757408,-1.6577289423774477,30.699726207713645,0.7399997711181641,0.870928634746905,0.1737495899200443,-1.3799145289715753,1.727413708811664,-0.6030824695257664,0.950581649365855,1.6620011520385738,28.16323940876882,-35.47566039902779,0.7768320594458098,5,0.5350008010864258,-0.1249990463256836,-2.2437498569488525,-2.2724995613098145,-0.7999992370605451,1,0.006583303767754511,2.027027653986231,14.880000114440918,1.4647925349939002,15.699999809265135,-2.424236556840296,16.100000381469727,0.006583303767754511 787,2009-05-13,14.5649995803833,15.5,14.425000190734865,15.199999809265135,973280.0,-0.04114549159087133,-1.3497289060562085,-1.7638912068495025,45.134814775725346,64.5389854127593,0.9760058799739983,0.355233705006917,-0.9924882098982586,-1.0445706188216821,31.504321108253876,1.074999809265135,0.8266568887138526,-0.5005003929138176,-1.9190388835871275,0.9180380977594904,-1.2097696382504708,0.2087688524228355,2.192921122741698,5.544529026629158,-51.28511551862241,0.709269245336654,5,1.1225008964538574,0.6125006675720215,-1.3524994850158691,-1.6474995613098145,-0.32999992370605646,2,0.051150076257935106,2.083329194126167,15.1899995803833,2.027027653986231,14.880000114440918,1.4647925349939002,15.699999809265135,0.051150076257935106 788,2009-05-14,14.895000457763672,14.960000038146973,14.359999656677244,14.5,422205.0,0.02265711547460869,1.2857173997551394,-0.6220477407688882,51.07588118789637,62.97030864282079,0.6684898959720211,0.13410082805747514,-1.248367670775906,-1.382219386463822,32.55720591827208,0.6000003814697283,0.7597749045386735,-0.23524951934814453,-1.4796664537521096,1.0091674150558188,-0.8574579865501271,0.386958947853838,1.7229450146179204,26.952186076544816,-28.595826837692787,0.6222084672019816,5,0.7599997520446777,0.2824997901916504,-1.6825003623962402,-1.9775004386901855,-0.32500076293945135,3,0.015777082877144633,-1.3497289060562085,14.5649995803833,2.083329194126167,15.1899995803833,2.027027653986231,14.880000114440918,0.015777082877144633 789,2009-05-15,14.869999885559082,15.0,14.68000030517578,14.895000457763672,482116.0,-0.0016784539399969933,1.7234056368321884,-0.06329251451031899,43.83032533545936,60.15374486720794,0.7066644362917103,0.22913049333733326,-1.1567122213147005,-1.3563077896783753,32.997021284992954,0.3199996948242205,0.7549911543053387,-0.2972500801086433,-1.457610686110641,0.8631105258933527,-0.8774303831096404,0.2829302228923538,1.5673099215661637,40.476201288822566,-11.945940535475799,0.580180303000998,5,0.7850003242492676,0.30750036239624023,-1.6574997901916504,-1.9524998664855957,-0.23999977111816406,4,0.03026226043903013,1.2857173997551394,14.895000457763672,-1.3497289060562085,14.5649995803833,2.083329194126167,15.1899995803833,0.03026226043903013 790,2009-05-18,14.914999961853027,14.979999542236328,14.614999771118164,14.699999809265135,415517.0,0.0030262324573147037,1.1159449134504282,-8.599809269502265,44.33121297677651,56.82926762279697,0.564231960585257,0.20445792430700038,-1.1647533842770272,-1.3935793907018343,32.85167157945786,0.36499977111816406,0.7343855826475085,-0.2585000038146976,-1.411628995993219,0.8946289883638237,-0.8350644999039574,0.3180644922745621,1.3561250332363777,48.68422263436564,-0.6434290148737531,0.5765644960892604,5,0.7400002479553223,0.2625002861022949,-1.7024998664855957,-1.997499942779541,-0.5749998092651367,0,-0.00703986205195295,1.7234056368321884,14.869999885559082,1.2857173997551394,14.895000457763672,-1.3497289060562085,14.5649995803833,-0.00703986205195295 791,2009-05-19,15.170000076293945,15.270000457763672,14.755000114440918,14.954999923706055,1173179.0,0.017096890049823177,1.4819238900634248,0.9999999999999918,51.5503861641813,54.264724545674724,0.19841237178851756,0.04468413211100852,-1.3508612680858114,-1.6319448666179817,33.21521049443319,0.5150003433227539,0.6850639197599016,-0.062499904632568715,-1.0725364071077728,0.9475365978426371,-0.5675181558701716,0.4425183466050342,0.9482348917224854,71.05264698919258,20.589966679596913,0.5050182512376026,5,0.4850001335144043,0.007500171661376953,-1.9574999809265137,-2.252500057220459,-0.020000457763671875,1,-0.008569552655709467,1.1159449134504282,14.914999961853027,1.7234056368321884,14.869999885559082,1.2857173997551394,14.895000457763672,-0.008569552655709467 792,2009-05-20,15.800000190734865,15.90999984741211,15.170000076293945,15.220000267028807,792900.0,0.04152934154729615,-1.1764689382804698,2.6976721491811877,56.89655550405961,52.630908912397146,-0.5357405451783155,-0.4953302477288428,-1.8914612531432873,-2.2466673647562043,34.12611050995258,0.7399997711181641,0.5605156645540852,0.4942502021789572,-0.4522185051267851,1.4407189094846995,0.02101584852608518,0.9674845558318292,0.1775759523744309,92.90324882959578,40.12599930599672,0.47323435365287153,5,-0.4475007057189959,-0.6224999427795428,-2.5875000953674334,-2.8825001716613787,-0.7300004959106445,2,-0.08924049559435665,1.4819238900634248,15.170000076293945,1.1159449134504282,14.914999961853027,1.7234056368321884,14.869999885559082,-0.08924049559435665 793,2009-05-21,15.260000228881836,15.699999809265135,15.145000457763672,15.5600004196167,310103.0,-0.03417721236292681,-1.0943382306633371,-0.5172417762022021,50.0,51.455197785110535,-0.14240013358432435,0.07032796841344613,-1.2652032560256394,-1.6914208446708194,34.421886217907,0.6549997329711932,0.38035081195324416,-0.059749794006346946,-0.994136616200116,0.8746370281874221,-0.5269432051032314,0.40744361709053756,0.6499996185302734,49.806982221155224,-3.5091818095594363,0.4671934110968845,5,-0.1250004768371582,-0.08249998092651367,-2.036250114440918,-2.3425002098083496,-0.32999992370605646,3,-0.06716910595221515,-1.1764689382804698,15.800000190734865,1.4819238900634248,15.170000076293945,1.1159449134504282,14.914999961853027,-0.06716910595221515 794,2009-05-22,15.100000381469727,15.449999809265135,14.914999961853027,15.289999961853027,415482.0,-0.010484917759652879,1.0980415989588181,0.6333315319496587,40.59977424208192,49.266179650975786,-0.08544623123966844,0.26767952277640816,-1.0462671529186043,-1.5185467499988974,34.023281190587184,0.5349998474121076,0.1715043584001581,-0.23474965095519984,-1.1432792895798833,0.6737799876694819,-0.6890144702675407,0.21951516835714102,0.8099994659423828,37.45178237668881,-10.186035010026913,0.454264819312341,5,0.03499937057495117,0.1875,-1.8762502670288086,-2.1825003623962402,0.4249992370605469,4,-0.035099382334844664,-1.0943382306633371,15.260000228881836,-1.1764689382804698,15.800000190734865,1.4819238900634248,15.170000076293945,-0.035099382334844664 795,2009-05-25,14.824999809265135,15.21500015258789,14.720000267028807,15.024999618530273,216397.0,-0.01821195796405839,-1.4146401032762168,1.0526328998288494,36.87707276291574,46.69955810545513,0.20219505529212078,0.5284242970859783,-0.7389727384828699,-1.2372498414911046,33.25100055678094,0.4949998855590838,-0.025261864745267815,-0.4835001945495616,-1.4200791239300141,0.4530787348308891,-0.9517896592397879,-0.015210729859335359,0.9610000228881859,8.823494055561552,-32.146611118424254,0.4682894646902257,5,0.3099999427795428,0.5250005722045916,-1.3924996852874738,-1.9074997901916486,0.7100000381469744,0,-0.013153436582329592,1.0980415989588181,15.100000381469727,-1.0943382306633371,15.260000228881836,-1.1764689382804698,15.800000190734865,-0.013153436582329592 796,2009-05-26,14.510000228881836,14.970000267028807,14.164999961853027,14.84000015258789,777696.0,-0.02124786404290102,1.728813888080701,1.6500011920940176,33.157348386951256,45.36872850670245,0.45884538763210614,0.8184408783929076,-0.4001542584905007,-0.9180410454040064,32.09222434245649,0.8050003051757795,-0.1469711093676569,-0.7559998035430908,-1.7576227136789129,0.24562310659273123,-1.2568112586110018,-0.2551883484751798,1.161919589233399,19.770790238090683,-16.80006373520991,0.5008114550679111,5,0.5274996757507324,0.8400001525878906,-0.6237499713897705,-1.4200000762939453,1.2899999618530291,1,-0.011716062964324703,-1.4146401032762168,14.824999809265135,1.0980415989588181,15.100000381469727,-1.0943382306633371,15.260000228881836,-0.011716062964324703 797,2009-05-27,15.369999885559082,15.5,14.725000381469727,14.725000381469727,839919.0,0.059269444735461585,-1.4031014399753967,-1.9545444036644222,43.470479861865684,44.523683914921264,-0.3072690757518224,-0.017239902574821997,-1.204734820587463,-1.7796455635430561,31.60416744658643,0.9899997711181641,-0.19062655519471683,0.08799986839294505,-0.909309164072333,1.0853089008582248,-0.41065464783969396,0.5866543846255841,0.15122794692993224,78.50163149772246,42.050482079699655,0.4986545162326395,5,-0.33249998092651367,-0.01999950408935547,-1.4799997806549072,-2.2799997329711914,0.03499984741211115,2,-0.01431361539797471,1.728813888080701,14.510000228881836,-1.4146401032762168,14.824999809265135,1.0980415989588181,15.100000381469727,-0.01431361539797471 798,2009-05-28,14.760000228881836,15.220000267028807,14.53499984741211,15.199999809265135,533050.0,-0.03968768127645683,1.854165466296602,-0.6821704165563875,41.89655560800766,44.30882061187108,0.31465642863693866,0.5882666776457057,-0.5534823705277461,-1.1725787731403976,30.978175053607128,0.8350000381469727,-0.27262714063760995,-0.49999980926513743,-1.5239806857273095,0.5239810671970329,-1.0119902474962217,0.011990628965946826,0.7399997711181641,44.56930711812488,6.900857074394025,0.5119904382310851,5,0.2774996757507324,0.7975001335144043,-0.8700001239776611,-1.6700000762939453,0.5699996948242188,3,0.021002673518648596,-1.4031014399753967,15.369999885559082,1.728813888080701,14.510000228881836,-1.4146401032762168,14.824999809265135,0.021002673518648596 799,2009-05-29,14.890000343322756,15.364999771118164,14.854999542236328,15.005000114440918,1416573.0,0.008807595692752024,-4.513475060313009,0.26136336543317146,50.097849585982246,44.94955801289393,0.20986084404990457,0.4523163298651429,-0.6384178267545231,-1.3105337678556914,30.07977385179287,0.6049995422363281,-0.2263313291643385,-0.3514997005462632,-1.3887637887651234,0.685764387672597,-0.8701317446556942,0.16713234356316775,0.6099996566772443,54.307143127580325,13.264280356255014,0.5186320441094304,5,0.14749956130981268,0.6675000190734846,-0.9150006771087664,-1.7150006294250506,0.005000114440916192,4,0.002686364065193736,1.854165466296602,14.760000228881836,-1.4031014399753967,15.369999885559082,1.728813888080701,14.510000228881836,0.002686364065193736 800,2009-06-01,14.890000343322756,15.0,14.15999984741211,14.199999809265135,474200.0,0.0,-1.181817281063755,-6.000016585673419,46.87500869234198,44.430071627134005,0.23014379736745738,0.3916697580766684,-0.5896838083870275,-1.3180903822203103,28.46852527764384,0.8400001525878906,-0.23377639660409244,-0.30024971961974956,-1.297933715094496,0.6974342758549987,-0.7990917173571237,0.1985922781176246,0.4764996528625467,54.47764274510152,11.317917318741081,0.49884199773737387,6,0.1449995040893537,0.6649999618530256,-0.6125004291534442,-1.4125003814697283,0.07999992370605113,0,0.0426460215289568,-4.513475060313009,14.890000343322756,1.854165466296602,14.760000228881836,-1.4031014399753967,15.369999885559082,0.0426460215289568 801,2009-06-02,14.845000267028807,15.300000190734865,14.829999923706055,14.960000038146973,730325.0,-0.0030221675793398184,-5.482741837889057,-0.16666620595479484,53.31754272098116,44.032403540125294,0.2505416207628546,0.3635555828075283,-0.4872471550864521,-1.280825649866495,26.748052430821158,0.47000026702881037,-0.20364766101754306,-0.28699979782104634,-1.216897276821106,0.6428976811790132,-0.7519485373210752,0.17794894167898256,-0.6850004196166974,51.119428478704464,3.0693775000465564,0.46494873950002946,6,0.08499956130981623,0.7100000381469744,-0.43500018119811834,-1.2350001335144025,-0.11500072479247869,1,0.046480267293481425,-1.181817281063755,14.890000343322756,-4.513475060313009,14.890000343322756,1.854165466296602,14.760000228881836,0.046480267293481425 802,2009-06-03,14.850000381469727,15.095000267028807,14.75,15.0600004196167,390299.0,0.00033682144499680433,1.46428997176442,1.8260909226609772,49.42233541713391,43.968218586473505,0.10796629901913946,0.2737485389786549,-0.43792049968639546,-1.2902574617246554,24.46193602778793,0.3450002670288068,-0.17709004612609647,-0.21924972534179688,-1.0350688449544627,0.596569394270869,-0.6271592851481298,0.18865983446453605,-0.6900005340576172,57.26145873399528,6.272398798878058,0.4079095598063331,6,-0.020000457763671875,0.7049999237060547,-0.4400002956390381,-1.2400002479553223,-0.06000041961669922,2,0.06397304948561322,-5.482741837889057,14.845000267028807,-1.181817281063755,14.890000343322756,-4.513475060313009,14.890000343322756,0.06397304948561322 803,2009-06-04,14.859999656677244,15.024999618530273,14.640000343322756,14.81999969482422,403154.0,0.0006733518485289025,1.081077806960784,-0.19047597422353338,49.87113104323633,44.998369342157325,0.039403685444872494,0.17506398393119227,-0.4123442196858047,-1.3029987219852313,21.793968238092244,0.38499927520751775,-0.2046666150906109,-0.1472504138946551,-0.8067356202960134,0.5122347925067032,-0.47699301709533515,0.18249218930602495,-0.6771998023986807,58.091274156453096,5.533956073011346,0.32974260320067933,6,-0.02999973297118963,0.6950006484985369,-0.3949995040893537,-1.24999952316284,-0.33999919891357244,3,0.03667564528166434,1.46428997176442,14.850000381469727,-5.482741837889057,14.845000267028807,-1.181817281063755,14.890000343322756,0.03667564528166434 804,2009-06-05,14.96500015258789,15.15999984741211,14.779999732971193,14.880000114440918,491368.0,0.007065982391423864,-1.6666599742341555,2.1250029802352697,50.63452025456814,46.52697461900759,-0.09695645478267068,0.012833834595895155,-0.48594074605117754,-1.4074440508603843,19.787988166521224,0.3800001144409162,-0.31273764014441596,-0.005499935150146129,-0.5787171041165742,0.5677172338162819,-0.29210851963336104,0.2811086493330688,-0.759856291580201,70.61404059137818,16.84113551241122,0.28660858448321436,6,-0.13500022888183594,0.5900001525878906,-0.4649999141693115,-1.3550000190734863,0.22499942779541016,4,0.024390228359272292,1.081077806960784,14.859999656677244,1.46428997176442,14.850000381469727,-5.482741837889057,14.845000267028807,0.024390228359272292 805,2009-06-08,14.640000343322756,14.885000228881836,14.359999656677244,14.869999885559082,472745.0,-0.021717327494242156,3.0384623849173007,-2.7058757531218585,43.39152333208637,47.664105168467046,0.22243263361433918,0.33616702096814777,-0.13572862270970099,-1.0700415540110306,19.210466181478285,0.6050004959106463,-0.35845788865070816,-0.3184997558593725,-0.9094677351637834,0.2724682234450384,-0.6139837455115789,-0.023015766207166166,-0.4129593557205222,29.787290166406194,-20.899314714792,0.29548398965220557,6,0.189999580383299,0.9149999618530256,-0.14000010490417658,-1.0300002098083514,0.44999980926513494,0,0.01741804019541715,-1.6666599742341555,14.96500015258789,1.081077806960784,14.859999656677244,1.46428997176442,14.850000381469727,0.01741804019541715 806,2009-06-09,15.289999961853027,15.399999618530273,14.895000457763672,15.170000076293945,1144663.0,0.04439888000595116,1.9705902977434329,-0.5217396712719593,43.67245181931769,47.686546497072825,-0.3411656541100303,-0.3224909728503871,-0.7339062530237737,-1.7005394276520445,18.817711678332493,0.7599992752075178,-0.32821681111817114,0.32649984359741246,-0.2743250490144238,0.9273247362092487,0.02608739729149434,0.6269122899033306,-1.0414997901881407,89.42310954692218,42.255866238982904,0.30041244630591835,6,-0.5100002288818359,0.2650003433227539,-0.7250001430511475,-1.6150002479553223,0.3249998092651367,1,-0.020928691669233945,3.0384623849173007,14.640000343322756,-1.6666599742341555,14.96500015258789,1.081077806960784,14.859999656677244,-0.020928691669233945 807,2009-06-10,15.3100004196167,15.899999618530273,15.25,15.375,396471.0,0.0013080744155375967,-6.027006964384212,-0.5416636864315857,50.712253576347344,48.66606849355501,-0.414121358169508,-0.29915387389582193,-0.6999778918938517,-1.7011230259015058,18.352151588965565,0.6499996185302734,-0.2514140746724536,0.3092502593994144,-0.2798102928719217,0.8983108116707506,0.014719983263745462,0.6037805355350834,-1.0154402700771978,61.68836275790238,14.241382758141008,0.29453027613566823,6,-0.2800006866455078,0.24499988555908203,-0.510000467300415,-1.5450005531311035,0.5399999618530273,2,-0.03788379238952966,1.9705902977434329,15.289999961853027,3.0384623849173007,14.640000343322756,-1.6666599742341555,14.96500015258789,-0.03788379238952966 808,2009-06-11,15.130000114440918,15.260000228881836,14.970000267028807,15.239999771118164,350600.0,-0.011757041165403659,2.8666514079358354,1.6923133353874142,50.42492542833622,48.70241025381657,-0.19681424700030448,-0.10608428716588136,-0.4491364663721704,-1.5019167450724105,17.82001113250095,0.3400001525878924,-0.12344508148372846,0.11749997138977086,-0.4720538111336374,0.7070537539131792,-0.1772769198719324,0.4122768626514741,-0.7391135967619711,50.00003096345266,1.2354897573313934,0.29477689126170387,6,-0.10000038146972656,0.4250001907348633,0.01249957084656117,-1.1025004386901838,0.7699995040893555,3,-0.022471920027507197,-6.027006964384212,15.3100004196167,1.9705902977434329,15.289999961853027,3.0384623849173007,14.640000343322756,-0.022471920027507197 809,2009-06-12,15.31999969482422,15.390000343322756,15.029999732971193,15.15999984741211,464700.0,0.01255780429254294,1.3999949137563532,-1.4545486071976788,57.184326073133185,49.84788996279337,-0.3569399928728121,-0.2747278888772744,-0.5802619049099089,-1.6601536900222023,17.27041749742425,0.3600006103515625,-0.10523471547373475,0.2849995613098155,-0.3158944316802401,0.8858935542998712,-0.0154474351852123,0.5854465578048433,-0.8385663910941936,62.33766635889011,8.168863729660579,0.3004469964950279,6,-0.19000005722046076,-0.06750011444091975,-0.024999380111696112,-1.159999370574953,0.5799999237060529,4,-0.05221927238881241,2.8666514079358354,15.130000114440918,-6.027006964384212,15.3100004196167,1.9705902977434329,15.289999961853027,-0.05221927238881241 810,2009-06-15,14.8100004196167,15.30500030517578,14.8100004196167,15.30500030517578,390510.0,-0.03328977058529714,1.000000000000007,-3.0937522351762654,54.12088351151418,49.93715005063038,0.15703143371743344,0.23926921098384923,-0.006913064131261137,-1.1286193262450421,16.690046613974754,0.5099992752075213,-0.03946483324961392,-0.21974973678588938,-0.8268607803384587,0.3873613067666799,-0.5233052585621749,0.08380578499039615,-0.24345313699865834,0.0,-56.10252233160146,0.3035555217762848,6,0.31999921798706055,0.22499942779541016,0.5,-0.6500000953674316,1.3749990463256871,0,0.02565828156650629,1.3999949137563532,15.31999969482422,2.8666514079358354,15.130000114440918,-6.027006964384212,15.3100004196167,0.02565828156650629 811,2009-06-16,15.039999961853027,15.380000114440918,14.829999923706055,14.869999885559082,525700.0,0.015530015916250806,-3.4000015258789062,-0.34343457696346297,44.51827063581281,49.39225396381693,-0.04738114327408205,-0.0010213418920024253,-0.21777998356474448,-1.3295400345505755,15.76636287512277,0.5699996948242188,-0.03443070082549937,0.01674981117248464,-0.5868121000479114,0.6203117223928807,-0.2850311444377134,0.31853076678268266,-0.39344553908025226,21.10089094244965,-30.839455649901144,0.301780955610198,6,0.08999967575073242,-0.005000114440917969,0.20875048637390137,-0.8799996376037598,1.2100000381469727,1,0.003324480775377836,1.000000000000007,14.8100004196167,1.3999949137563532,15.31999969482422,2.8666514079358354,15.130000114440918,0.003324480775377836 812,2009-06-17,14.390000343322756,15.0600004196167,14.345000267028807,15.005000114440918,484907.0,-0.04321805985232108,-1.0283694467065039,-3.6176440889048354,43.93442469173637,48.73261992476137,0.5928499643351479,0.5669987799821872,0.45773360796806806,-0.6497946370013157,13.84927510619518,0.7150001525878924,-0.025695689391190157,-0.5627498149871801,-1.111168186501832,-0.014331443472528349,-0.8369590007445069,-0.28854062922985335,1.5099992752075178,4.306227082158677,-46.56027414724061,0.27420918575732606,6,0.7324995994567853,0.6449995040893537,1.0050001144409162,-0.2300000190734881,2.050000190734858,2,0.08512851970596591,-3.4000015258789062,15.039999961853027,1.000000000000007,14.8100004196167,1.3999949137563532,15.31999969482422,0.08512851970596591 813,2009-06-18,14.234999656677244,14.725000381469727,14.0600004196167,14.550000190734865,341180.0,-0.010771416466118122,-1.0000028681977107,0.5121961809593885,39.349578367246906,47.478737492836785,0.7262432512799464,0.6759268274866894,0.6258510975605507,-0.466845040853185,12.009354575865997,0.6649999618530273,-0.05452599964566929,-0.6665004730224631,-1.2815494212836658,-0.05145152476126036,-0.9740249471530653,-0.3589759988918608,1.6338999748230005,13.157838127757795,-35.7337174749191,0.3075244741306015,6,0.745000362396242,0.75000047683716,1.197500705718996,-0.07499933242797674,2.109999656677248,3,0.113452810940879,-1.0283694467065039,14.390000343322756,-3.4000015258789062,15.039999961853027,1.000000000000007,14.8100004196167,0.113452810940879 814,2009-06-19,14.56999969482422,14.71500015258789,14.25,14.300000190734865,326621.0,0.023533547328878024,-1.5135151157425661,-0.857139829610468,45.30790685759178,47.69166899567072,0.3680213923624933,0.3153529077814152,0.3065191299308623,-0.7756562049496427,10.529216033202845,0.4800004959106463,-0.056825635877576275,-0.30500040054321076,-0.9296350126543551,0.3196342115679336,-0.6173177065987829,0.007316905512361416,1.2265439682006818,38.6363176603186,-9.154191205145139,0.31231730605557195,6,0.4100003242492658,0.41500043869018377,0.8462505340576154,-0.40999937057495295,2.0500011444091815,4,0.09128345583826714,-1.0000028681977107,14.234999656677244,-1.0283694467065039,14.390000343322756,-3.4000015258789062,15.039999961853027,0.09128345583826714 815,2009-06-22,14.630000114440918,14.8100004196167,14.4399995803833,14.670000076293945,492900.0,0.004118079675596187,1.3125005587924123,-0.14814827896791058,46.86131094189076,48.04598667595661,0.3424673647297123,0.2529641609230886,0.2767469619435339,-0.8189122819033905,9.293974714394942,0.37000083923339844,-0.06100230009078089,-0.23524999618530273,-0.8691889956696031,0.3986890032989976,-0.5522194959274529,0.08171950355684743,1.0970818188476557,43.18180504580528,-4.014631702022399,0.3169694997421498,6,0.34999990463256836,0.35500001907348633,0.786250114440918,-0.4699997901916504,1.7200002670288086,0,0.08680789433731917,-1.5135151157425661,14.56999969482422,-1.0000028681977107,14.234999656677244,-1.0283694467065039,14.390000343322756,0.08680789433731917 816,2009-06-23,14.34000015258789,14.69499969482422,14.0600004196167,14.630000114440918,452335.0,-0.019822280217672406,2.023812389163495,7.250005960470162,43.126679855308815,47.20314515139677,0.5403632813491743,0.5581940281305755,0.5924555268439882,-0.5156003771637518,9.175323430075329,0.6349992752075213,-0.0853199562898368,-0.5167499542236325,-1.1748434766466431,0.1413435681993782,-0.8457967154351387,-0.18770319301212623,1.3203985201538089,27.99997329711914,-17.182912583923525,0.3290467612115057,6,0.38500022888183594,0.6449999809265137,1.0762500762939453,-0.17999982833862305,2.340000152587887,1,0.12866103861383404,1.3125005587924123,14.630000114440918,-1.5135151157425661,14.56999969482422,-1.0000028681977107,14.234999656677244,0.12866103861383404 817,2009-06-24,15.149999618530273,15.25,14.40999984741211,14.479999542236328,665600.0,0.05648531780497956,-1.0740758183355192,-2.310345394574579,53.215077699094365,47.51316207036991,-0.32935421085956307,-0.28367663121056097,-0.17141569757640518,-1.3078418199938877,8.142906750184867,0.9099998474121094,-0.028914223799556993,0.30424952507019043,-0.3244188395288212,0.9329178896692021,-0.010084657229315397,0.6185837073696963,0.44638312408642555,91.59660363598479,46.061788966340075,0.31433418229950555,6,-0.4249992370605469,-0.16499948501586914,0.2662506103515625,-0.9899992942810059,1.8900012969970739,2,0.07260728773380909,2.023812389163495,14.34000015258789,1.3125005587924123,14.630000114440918,-1.5135151157425661,14.56999969482422,0.07260728773380909 818,2009-06-25,15.06999969482422,15.19499969482422,14.404999732971193,15.19499969482422,601887.0,-0.005280523149862271,11.639999389648438,-0.18656714293441284,51.1705637971091,46.844966261922785,-0.2891696790086229,-0.18894905479528745,-0.045910847216728,-1.2039819324732761,7.371662561725476,0.7899999618530273,-0.023060093867332654,0.20874962806701802,-0.42627104230830426,0.8437702984423403,-0.10876070712064312,0.5262599632546792,0.4649277548724786,84.87391860106361,40.755352891343634,0.31751033518766153,6,-0.34999942779541193,-0.0899996757507342,0.19500017166137518,-0.909999370574953,2.0950012207031268,3,0.09090914843906184,-1.0740758183355192,15.149999618530273,2.023812389163495,14.34000015258789,1.3125005587924123,14.630000114440918,0.09090914843906184 819,2009-06-26,14.93000030517578,15.199999809265135,14.75,15.074999809265135,487782.0,-0.009289939779927425,1.2784829074789799,1.1599960327148438,53.372093925868384,46.76176741907325,-0.23502486166136194,-0.04827437040976079,0.12181878738359053,-1.0484384992146634,6.382157418082632,0.44999980926513494,-0.05996388398613206,0.06675024032592525,-0.5689033334987261,0.7024038141505766,-0.25107654658640044,0.38457702723825093,0.5459300633177193,73.10925986031457,26.055193817105938,0.31782678691232585,6,-0.21000003814697088,0.049999713897706854,0.22624969482422053,-0.7699999809265119,2.72999954223633,4,0.09477555118925052,11.639999389648438,15.06999969482422,-1.0740758183355192,15.149999618530273,2.023812389163495,14.34000015258789,0.09477555118925052 820,2009-06-29,15.524999618530273,15.5649995803833,14.630000114440918,14.9350004196167,587878.0,0.03985259887424286,1.7910468368574255,-4.068973908696882,52.76795958306102,47.678399524323055,-0.8023067195840703,-0.6253225498336938,-0.45924162243981215,-1.6303435891193878,6.639910733060613,0.9349994659423828,-0.07049228290683551,0.6299995899200432,-0.07132234284218697,1.3313215226822734,0.27933862353892813,0.9806605563011583,-1.4649991989135742,97.34219374363953,53.348784826255724,0.3506609663811151,6,-0.7124996185302734,-0.5449995994567871,-0.3137495517730713,-1.3649992942810059,2.1800003051757812,0,0.07053148132745601,1.2784829074789799,14.93000030517578,11.639999389648438,15.06999969482422,-1.0740758183355192,15.149999618530273,0.07053148132745601 821,2009-06-30,15.53499984741211,15.789999961853027,15.420000076293945,15.65999984741211,437146.0,0.0006441371418715036,-1.0845090854385833,-0.21186469444395054,52.656429130701184,48.647511128652475,-0.8210491881156656,-0.6123761195420876,-0.42910901123372724,-1.6332857020493208,6.63385461318497,0.36999988555908203,-0.12630515014790333,0.6054998397827145,-0.15116792077707863,1.3621676003425076,0.22716595950281793,0.983833720062611,-1.444899444580079,81.58844243319803,38.187852555802024,0.3783338802798962,6,-0.6099996566772461,-0.554999828338623,-0.2924997806549072,-1.2499995231628418,2.1599998474121094,1,0.05246221706229259,1.7910468368574255,15.524999618530273,1.2784829074789799,14.93000030517578,11.639999389648438,15.06999969482422,0.05246221706229259 822,2009-07-01,15.800000190734865,15.970000267028807,15.484999656677244,15.484999656677244,763003.0,0.017058277819481216,-2.0793637337950983,-2.520004272460966,57.75463448426282,50.69251736387647,-0.9666623715775913,-0.8459267754426456,-0.6611918264898815,-1.8908128430730837,6.838649994391869,0.4850006103515625,-0.1263775469118471,0.8230001926422137,-0.02626194787273839,1.6722623331571658,0.39836912238473765,1.2476312628996897,-1.641903805541995,89.13737902355992,44.647750374840086,0.4246310702574756,7,-0.7849998474121112,-0.7849998474121112,-0.6062500476837176,-1.0649995803833026,1.7899999618530256,2,0.05569620910238626,-1.0845090854385833,15.53499984741211,1.7910468368574255,15.524999618530273,1.2784829074789799,14.93000030517578,0.05569620910238626 823,2009-07-02,15.404999732971193,15.84000015258789,15.345000267028807,15.84000015258789,570580.0,-0.02500002867058826,1.2758593474243227,-1.3809513717749,50.9392272179784,51.31821962614164,-0.43387009897615947,-0.4300517734976417,-0.25797853549095073,-1.493833486246709,7.1338320297772135,0.4949998855590838,-0.11288868780473216,0.40074973106384526,-0.4674683848420287,1.2689678469697192,-0.0333593268890926,0.8348587890167831,-1.138189114868167,57.83578584178139,14.959236470498894,0.43410905795293725,7,-0.3899993896484393,-0.3899993896484393,-0.21124958992004572,-0.6624994277954119,2.0549993515014595,3,0.10613445056131843,-2.0793637337950983,15.800000190734865,-1.0845090854385833,15.53499984741211,1.7910468368574255,15.524999618530273,0.10613445056131843 824,2009-07-03,15.329999923706055,15.515000343322756,15.175000190734865,15.354999542236328,306143.0,-0.0048685368753766944,-1.0298572046733232,0.05747033198795983,56.35696339778602,52.37329212124112,-0.26789951195650374,-0.34393897004019536,-0.169665261605207,-1.4135983710798428,7.142788084488721,0.3400001525878906,-0.046289995379373394,0.30749993324279856,-0.5725089218530073,1.1875087883386044,-0.13250449430510436,0.7475043607907015,-0.9609979266674813,52.238785787692265,3.775940074285714,0.44000442754790325,7,-0.3149995803833008,-0.3149995803833008,-0.03249979019165039,-0.5874996185302734,2.0900001525878906,4,0.11970000006220993,1.2758593474243227,15.404999732971193,-2.0793637337950983,15.800000190734865,-1.0845090854385833,15.53499984741211,0.11970000006220993 825,2009-07-06,14.895000457763672,15.28499984741211,14.779999732971193,15.279999732971193,303898.0,-0.02837569915898741,1.5569658149579688,15.400205996795677,48.311996115136395,52.94943837233307,0.23316294849908736,0.1171503440364603,0.25613656920454986,-0.9789535391776703,7.4896182738398025,0.5500001907348615,0.046913114854563176,-0.14024953842163157,-1.0041663139980468,0.7236672371547836,-0.5722079262098401,0.29170884936657693,-0.4299385645256848,9.663922116098055,-40.51430873845525,0.4319583877882079,7,0.2924995422363281,0.11999988555908203,0.4024996757507324,-0.15250015258789062,2.2549991607666016,0,0.185632715990099,-1.0298572046733232,15.329999923706055,1.2758593474243227,15.404999732971193,-2.0793637337950983,15.800000190734865,0.185632715990099 826,2009-07-07,14.970000267028807,15.229999542236328,14.80500030517578,14.890000343322756,335825.0,0.005035233767048508,-2.399993896484341,-0.20779240081148148,57.79569933822161,53.45839633223609,0.28712040877103995,0.017863638317676234,0.17229863798605471,-1.0490054773326438,7.236376969980548,0.42499923706054865,0.10306864585625419,-0.049249744415284624,-0.9051165464899356,0.8066170576593663,-0.4771831454526101,0.37868365662204084,-0.41464207136337095,15.966424267874723,-38.361356828084034,0.4279334010373251,7,0.21749973297119318,0.04500007629394709,0.3249998092651385,-0.22749996185302557,2.2650003433227557,1,0.1826987046019659,1.5569658149579688,14.895000457763672,-1.0298572046733232,15.329999923706055,1.2758593474243227,15.404999732971193,0.1826987046019659 827,2009-07-08,14.729999542236328,15.0649995803833,14.609999656677244,14.864999771118164,256820.0,-0.01603211225861345,-1.4266662597656115,-1.6875044703526965,56.50459881634085,54.051066889928514,0.5154878618240417,0.2236509207008197,0.4104839268293077,-0.8072384606201766,6.463863009051838,0.45499992370605646,0.147181345976378,-0.26025042533874476,-1.1139387577115976,0.593437907034108,-0.687094591525172,0.16659374084768253,1.2400007247924787,9.756084323383982,-47.723081278150865,0.4268441661864266,7,0.5600004196166974,0.2850008010864258,0.512500524520874,0.012500762939453125,2.6100006103515625,2,0.20128990120374035,-2.399993896484341,14.970000267028807,1.5569658149579688,14.895000457763672,-1.0298572046733232,15.329999923706055,0.20128990120374035 828,2009-07-09,14.789999961853027,15.079999923706055,14.75,14.755000114440918,292881.0,0.00407334836940465,-13.666638409697791,-0.2592576894276551,53.116151326782585,54.022628823363426,0.4599625869507378,0.1442692764672202,0.34449217515789954,-0.8594374265721925,6.079887860266206,0.35000038146972656,0.23904121681129986,-0.18324999809265208,-1.0387600470040717,0.6722600508187675,-0.6110050225483619,0.2445050263630577,1.1528002929687489,19.8895213928483,-38.32188866035637,0.4277550244557095,7,0.4999999999999982,0.22500038146972656,0.4025001525878906,-0.047499656677246094,2.744999885559082,3,0.1893171195373049,-1.4266662597656115,14.729999542236328,-2.399993896484341,14.970000267028807,1.5569658149579688,14.895000457763672,0.1893171195373049 829,2009-07-10,14.520000457763672,14.869999885559082,14.520000457763672,14.829999923706055,214900.0,-0.018255544610260244,-1.2580647146047783,-8.85716621253406,48.5294158895961,53.55167952408955,0.743918445612108,0.3702444709033408,0.6033051122837652,-0.576900107380677,5.650837198587452,0.34999942779541016,0.2174062270198256,-0.4132495403289802,-1.2752805144482693,0.4487814337903089,-0.8442650273886247,0.01776594673066434,1.396143785095214,0.0,-57.629366407911846,0.43101548705964493,7,0.7249999046325684,0.49499988555908203,0.6724996566772461,0.22249984741210938,2.434999465942383,4,0.20247923788025757,-13.666638409697791,14.789999961853027,-1.4266662597656115,14.729999542236328,-2.399993896484341,14.970000267028807,0.20247923788025757 830,2009-07-13,15.1899995803833,15.19499969482422,14.460000038146973,14.579999923706055,313209.0,0.04614318880833013,1.3709670720808638,-1.9677442179549496,60.31553209844793,54.4026909649503,0.023917402405183807,-0.2844081482246139,-0.09144160144634839,-1.2344895786326386,5.330126744316148,0.7349996566772479,0.2289403553420879,0.23774962425232005,-0.629578101450722,1.105077349955362,-0.19591423859920098,0.6714134871038411,0.670298911071777,94.80519641368684,32.04703852304481,0.4336638628515215,7,0.025000572204589844,-0.17499923706054688,0.0025005340576171875,-0.4399991035461426,1.894999504089352,0,0.14680714664340844,-1.2580647146047783,14.520000457763672,-13.666638409697791,14.789999961853027,-1.4266662597656115,14.729999542236328,0.14680714664340844 831,2009-07-14,15.09000015258789,15.265000343322756,14.84000015258789,15.18000030517578,321872.0,-0.006583240984716743,2.269229358471157,-0.1475413167904591,49.12024190341203,53.44331401152243,0.060519666576619,-0.19022363270105913,-0.0209246196808639,-1.1121573654535588,4.853321952812173,0.42500019073486506,0.2388141492693041,0.13525018692016566,-0.7334297099213494,1.0039300837616807,-0.29908976150059274,0.5695901353409241,0.6862804316687008,78.26085411276318,18.359475545675807,0.4343399484207578,7,0.059999942779541016,-0.07499980926513672,0.10249996185302734,-0.3399996757507324,1.9449996948242188,1,0.1365142110743518,1.3709670720808638,15.1899995803833,-1.2580647146047783,14.520000457763672,-13.666638409697791,14.789999961853027,0.1365142110743518 832,2009-07-15,15.614999771118164,15.630000114440918,15.244999885559082,15.289999961853027,294374.0,0.03479122685364833,1.169012344020739,-3.6111028694952605,57.068747219994336,54.1243717895242,-0.5514755339509456,-0.6521815188290958,-0.5729765873435557,-1.6040400604187575,5.330668779416291,0.5399999618530273,0.22022922611013485,0.5989998340606686,-0.27474939105365337,1.4727490591749905,0.1621252215035085,1.0358744466178287,0.08230398037185083,98.71791945772614,40.24143880993054,0.43687461255716054,7,-0.5699996948242188,-0.5999994277954102,-0.44749975204467773,-0.8649992942810059,1.4850006103515625,2,0.10374645296055562,2.269229358471157,15.09000015258789,1.3709670720808638,15.1899995803833,-1.2580647146047783,14.520000457763672,0.10374645296055562 833,2009-07-16,15.850000381469727,15.989999771118164,15.479999542236328,15.479999542236328,320700.0,0.015049671072440596,-1.756751741096053,1.1384647888563824,61.64557395999977,54.711995185325726,-0.8009421671832815,-0.8010573238770959,-0.8326954174895107,-1.7962374462103146,5.658656026773617,0.5100002288818359,0.20551456454157524,0.7532504081726081,-0.1150829077856077,1.621583724130824,0.3190837501934993,1.187417066151717,-1.390000343322754,90.84971149788602,32.81041347728478,0.43416665797910825,7,-0.6250004768371582,-0.8250002861022949,-0.5575003623962402,-1.0999999046325684,1.5049991607666016,3,0.09400629244527514,1.169012344020739,15.614999771118164,2.269229358471157,15.09000015258789,1.3709670720808638,15.1899995803833,0.09400629244527514 834,2009-07-17,15.899999618530273,15.994999885559082,15.71500015258789,15.739999771118164,187324.0,0.0031545259215892685,-1.6666757493188011,0.432431039193348,55.506609903652254,55.51139671738305,-0.8510846691614731,-0.7866388167980674,-0.8944463281009316,-1.799754239583141,6.007074565919486,0.2799997329711914,0.14129806019231594,0.7367496490478516,-0.1648059887200013,1.6383052868157044,0.28597183016392513,1.187527467931778,-1.409399585723877,93.8110569073364,39.060246723644056,0.4507778188839262,7,-0.6724996566772461,-0.8724994659423828,-0.6074995994567871,-1.1499991416931152,1.3950004577636719,4,0.10283020554141165,-1.756751741096053,15.850000381469727,1.169012344020739,15.614999771118164,2.269229358471157,15.09000015258789,0.10283020554141165 835,2009-07-20,15.899999618530273,16.149999618530273,15.84000015258789,15.920000076293945,329600.0,0.0,-3.42858310626703,-0.12500298023508094,55.375551207135906,55.24249136948463,-0.7750369622143669,-0.7237207905039647,-0.8800052102401423,-1.7547957905368214,6.6136206403654185,0.3099994659423828,0.1401917275510911,0.6732496738433831,-0.2488317129525015,1.5953310606392677,0.2122089804454408,1.1342903672413254,-1.3492235916137698,80.91602275424167,28.338899755563823,0.46104069339794274,7,-0.5949997901916504,-0.7949995994567871,-0.7087500095367432,-1.1499991416931152,1.3500003814697266,0,0.06635222204321667,-1.6666757493188011,15.899999618530273,-1.756751741096053,15.850000381469727,1.169012344020739,15.614999771118164,0.06635222204321667 836,2009-07-21,16.184999465942386,16.325000762939453,15.899999618530273,16.0,365325.0,0.017924519135205985,-1.207796840243546,-9.24976158687792,55.63688864624251,55.1460791283626,-0.9717549354034336,-0.9100705996789458,-1.1569482104212128,-1.9967152888196757,6.7865436905497205,0.4250011444091797,0.12489267342188093,0.8659995555877718,-0.05170097190852374,1.7837000830840655,0.4071492918396249,1.3248498193359186,-1.5382700235290567,87.03692747577658,37.46989345446481,0.45885026374814714,7,-0.7924990653991735,-0.9924988746643102,-1.1024997234344518,-1.4124989509582555,1.0150012969970668,1,0.05560702182438182,-3.42858310626703,15.899999618530273,-1.6666757493188011,15.899999618530273,-1.756751741096053,15.850000381469727,0.05560702182438182 837,2009-07-22,16.25,16.299999237060547,15.729999542236328,16.200000762939453,292000.0,0.004016097386619677,6.600111899493909,0.2702669264792253,63.69531246377347,56.32154147691714,-0.8923042467441853,-0.9364486953481546,-1.192821769939492,-2.013588853934607,7.548942458973593,0.5699996948242188,0.18876392701273303,0.8760000705718998,-0.12694587986500494,1.8789460210088045,0.3745270953534465,1.377473045790353,-1.4690088519445812,91.12418288851168,40.84320064497882,0.5014729752184528,7,-0.8574995994567871,-1.0574994087219238,-1.1675002574920654,-1.4774994850158691,0.9799995422363281,2,0.04830768291766829,-1.207796840243546,16.184999465942386,-3.42858310626703,15.899999618530273,-1.6666757493188011,15.899999618530273,0.04830768291766829 838,2009-07-23,16.440000534057614,16.5,16.0,16.204999923706055,338654.0,0.011692340557391656,1.8169050407797036,4.700083924620361,67.34376573935711,58.41202479355726,-0.9204316754400743,-1.073593372635571,-1.3615255137813378,-2.1510747266469963,8.471158287595891,0.5,0.2133098075498836,0.9975005626678435,-0.1006436886245261,2.095644813960215,0.4484284370216578,1.5465726883140292,-1.535488616811472,92.35675444521611,40.57508431145288,0.5490721256461855,7,-0.9600005149841273,-1.160000324249264,-1.3612506389617884,-1.3749999999999964,0.8400001525878942,3,0.04014597481580595,6.600111899493909,16.25,-1.207796840243546,16.184999465942386,-3.42858310626703,15.899999618530273,0.04014597481580595 839,2009-07-24,16.344999313354492,16.645000457763672,16.149999618530273,16.34000015258789,365624.0,-0.005778662872079177,-1.5714314023710558,0.02127296928770891,75.34962493264268,60.08247955291223,-0.6027116672336099,-0.9140103935125907,-1.2450863651933801,-2.007889270312752,9.513363042922307,0.49500083923339844,0.26633428709220297,0.8317493915557854,-0.308874798483739,1.9723735815953116,0.2614372965360232,1.4020614865755476,-1.2809385878329653,67.21302248793056,9.686365391275672,0.5703120950197629,7,-0.6024990081787109,-0.9924988746643066,-1.3624992370605469,-1.16749906539917,0.7750015258789098,4,0.06179261372355205,1.8169050407797036,16.440000534057614,6.600111899493909,16.25,-1.207796840243546,16.184999465942386,0.06179261372355205 840,2009-07-27,16.620000839233402,16.670000076293945,16.399999618530273,16.46500015258789,331245.0,0.0168248111001279,1.117657618573897,31.005341472721046,76.96077316125668,63.17587191489496,-0.7303384819395191,-1.1623661120611288,-1.4964631267064679,-2.2482660626652056,10.05994135229023,0.3250007629394531,0.3486203332861457,1.0520008563995393,-0.19148067229682653,2.295482385095905,0.4302600920513555,1.6737416207477231,-1.3662273458428178,94.68093524960926,30.579548267011333,0.6217407643481833,7,-0.6625008583068883,-1.2550005912780797,-1.6375007629394567,-1.4425005912780797,0.26499938964843395,0,0.04061367045584796,-1.5714314023710558,16.344999313354492,1.8169050407797036,16.440000534057614,6.600111899493909,16.25,0.04061367045584796 841,2009-07-28,16.350000381469727,16.790000915527347,16.170000076293945,16.645000457763672,295637.0,-0.016245514087238067,1.1196573951204425,-1.903217867470577,76.2135883376511,65.3030764835235,-0.2936963506734145,-0.8729329616229471,-1.2137089155918819,-1.9308881385997587,10.10956311391967,0.620000839233402,0.4781800413966746,0.741250371932983,-0.5501702496670902,2.0326709935330562,0.09554006113294733,1.3869606827330188,-0.8979551664726717,58.490569432798246,-11.969384883257028,0.6457103108000362,7,-0.21500015258789062,-0.9249997138977033,-1.3675003051757812,-1.1725001335144043,0.5699996948242188,1,0.055045846943850174,1.117657618573897,16.620000839233402,-1.5714314023710558,16.344999313354492,1.8169050407797036,16.440000534057614,0.055045846943850174 842,2009-07-29,16.680000305175778,17.0,16.510000228881836,16.694999694824222,361796.0,0.020183481101325063,-1.7605656504873148,0.050845375488984094,78.12499201723877,67.13412293432783,-0.5104144197180744,-1.1948876937838264,-1.5471673972174607,-2.2052826715221094,10.030260317636449,0.6499996185302734,0.517834669305115,1.0272502899169886,-0.3487985814629653,2.4032991612969443,0.3392258542270099,1.7152747256069656,-1.0138821780938763,68.00003051757777,-8.490880520589243,0.6880244356899775,7,-0.3225002288818324,-0.977500438690182,-1.8250000476837123,-1.5025000572204554,0.10499954223633168,2,0.031175086825527165,1.1196573951204425,16.350000381469727,1.117657618573897,16.620000839233402,-1.5714314023710558,16.344999313354492,0.031175086825527165 843,2009-07-30,17.040000915527347,17.09000015258789,16.725000381469727,16.950000762939453,362934.0,0.021582770009893837,2.8421306242094486,-6.000254323496886,86.5217174970077,70.58024600025621,-0.7642285114657206,-1.5031868328949471,-1.8891061587517584,-2.5063813028536437,10.26166115851284,0.4099998474121129,0.6411240691682085,1.3055008411407503,-0.19703023552170862,2.8080319178032074,0.5542353028095199,2.056766379471979,-1.1337840513201876,94.68093524960926,8.162715729731417,0.7512655383312288,7,-0.6300010681152379,-1.2925009727478063,-2.185000658035282,-1.862500667572025,-0.10000038146973367,3,0.011150153550511188,-1.7605656504873148,16.680000305175778,1.1196573951204425,16.350000381469727,1.117657618573897,16.620000839233402,0.011150153550511188 844,2009-07-31,17.165000915527347,17.399999618530273,16.969999313354492,17.0,397153.0,0.007335680357041241,-2.8221860536086667,1.8333403975755191,83.99309678518588,73.75997328670621,-0.7721135086040221,-1.5638435278984364,-1.9890613403608395,-2.584646700113744,10.990593746291367,0.43000030517578125,0.7020582381686573,1.3387507915496855,-0.27943201805676665,2.9569336011561376,0.5296593867464594,2.1478421963529115,-1.0220273936440414,80.89440727956188,-4.386553509748779,0.8090914048032262,7,-0.6000013351440465,-1.2350010871887243,-2.3150007724762,-1.987500667572025,-0.10500144958496094,4,0.006699665888985296,2.8421306242094486,17.040000915527347,-1.7605656504873148,16.680000305175778,1.1196573951204425,16.350000381469727,0.006699665888985296 845,2009-08-03,17.65999984741211,17.780000686645508,17.165000915527347,17.260000228881836,256887.0,0.028837687473525886,-1.0847511872472482,2.4242266611179946,88.93935330537433,77.46024713772086,-1.1076868556666497,-1.9405685347835657,-2.4438817063682468,-3.041773049954905,12.549606345167788,0.6149997711181605,0.7425785884613365,1.695499753952026,-0.05475437203787692,3.445753879941927,0.8203726909570754,2.5706268169469766,-1.2656211061994114,92.546534550245,6.114126332311486,0.8751270629949508,8,-0.9049997329711914,-1.5399994850158691,-2.809999704360962,-2.482499599456787,-0.23999977111816406,0,-0.030577520546119286,-2.8221860536086667,17.165000915527347,2.8421306242094486,17.040000915527347,-1.7605656504873148,16.680000305175778,-0.030577520546119286 846,2009-08-04,17.704999923706055,17.709999084472656,17.415000915527347,17.600000381469727,244077.0,0.0025481357125005655,4.130498241889409,0.26249910592947573,87.05669417664191,80.05595621692846,-1.021859866754557,-1.8658253030515866,-2.4371969853572892,-3.050968797524906,14.192869922103762,0.29499816894530895,0.8232501315746639,1.6037498474121108,-0.24400262801084693,3.4515023228350703,0.6798736097006319,2.5276260851235897,-1.033496793406794,94.09443024362992,8.835350782100122,0.9238762377114798,8,-0.8149995803833008,-1.5849995613098145,-2.8087499141693115,-2.417499542236328,0.29000091552734375,1,-0.04631458335824579,-1.0847511872472482,17.65999984741211,-2.8221860536086667,17.165000915527347,2.8421306242094486,17.040000915527347,-0.04631458335824579 847,2009-08-05,17.69499969482422,17.989999771118164,17.53499984741211,17.739999771118164,312340.0,-0.0005648251299027462,-1.4931518302719933,-0.42857402361489555,85.54907686642474,82.07876856438041,-0.8776221072832868,-1.7099767808842117,-2.4022871352238404,-2.994400419995948,15.718172592099961,0.4549999237060547,0.9149193717279385,1.4454996109008782,-0.41475205706010954,3.3057512788618677,0.5153737769203843,2.375625444881372,-0.8017970532557079,76.67982461430829,-7.546890092804546,0.9301258339804946,8,-0.625,-1.4699997901916504,-2.742499589920044,-2.344999313354492,0.8800010681152344,2,-0.04379766215859049,4.130498241889409,17.704999923706055,-1.0847511872472482,17.65999984741211,-2.8221860536086667,17.165000915527347,-0.04379766215859049 848,2009-08-06,17.59000015258789,17.915000915527344,17.530000686645508,17.739999771118164,318965.0,-0.005933853859689031,-1.8518688584810359,3.333319204848896,81.88676121825438,82.80511704055948,-0.6619513505681276,-1.4592702828229953,-2.253419372358758,-2.8470421520372113,17.349135607104717,0.38500022888183594,0.9915062279177498,1.2005000591278083,-0.6182529577598928,3.0192530760155094,0.29112355068395956,2.109876567571659,-0.47743808510944774,60.784368723984336,-21.31169314950329,0.9093765084438501,8,-0.5100002288818359,-1.3650002479553223,-2.5749998092651367,-2.239999771118164,0.8649997711181605,3,-0.04576465595182766,-1.4931518302719933,17.69499969482422,4.130498241889409,17.704999923706055,-1.0847511872472482,17.65999984741211,-0.04576465595182766 849,2009-08-07,17.459999084472653,17.600000381469727,17.0,17.504999160766598,348822.0,-0.007390623478540026,4.106331517989603,0.300001271568989,78.0574989211147,82.9269754583215,-0.39912712897833913,-1.1570406892992118,-2.08434717313761,-2.674289751008306,18.172353429823097,0.6000003814697266,1.039883875934457,0.9234990596771198,-0.7264519222881347,2.5734500416423742,0.09852356869449252,1.748474550659747,0.5300006866455114,46.4645647294547,-34.302697697706925,0.8249754909826269,8,-0.379999160766598,-1.2349991798400843,-2.444998741149899,-2.109998703002926,0.8400001525878942,4,-0.029782278217727942,-1.8518688584810359,17.59000015258789,-1.4931518302719933,17.69499969482422,4.130498241889409,17.704999923706055,-0.029782278217727942 850,2009-08-10,17.420000076293945,17.545000076293945,17.329999923706055,17.379999160766598,194446.0,-0.0022908940593404648,-2.071444141689373,-0.8889077268682178,74.35895120806092,82.7209046661448,-0.2611801937195217,-0.9922845866459937,-2.004936263737928,-2.589980773971261,19.666920752141543,0.21500015258789062,1.0632612647736703,0.7720000267028801,-0.7940859719659343,2.338086025371693,-0.011042972631525316,1.5550430260372874,0.5501996994018548,42.4242599389263,-35.99878306717308,0.7830429993344065,8,-0.1700000762939453,-1.195000171661377,-2.4049997329711914,-1.9149994850158691,0.8349990844726562,0,-0.020665936209809055,4.106331517989603,17.459999084472653,-1.8518688584810359,17.59000015258789,-1.4931518302719933,17.69499969482422,-0.020665936209809055 851,2009-08-11,17.149999618530273,17.454999923706055,17.104999542236328,17.370000839233402,274911.0,-0.01549945215735693,-1.2580569740970897,-5.499904634750697,66.42332921003154,81.42071990978846,0.15000914265617382,-0.5903064754547245,-1.6963980367268334,-2.2727189185325454,21.15480107491407,0.35000038146972656,1.0717852879174359,0.3989995956420884,-0.9974191649168844,1.7954183562010595,-0.299209784637398,1.0972089759215748,0.8007961616516113,15.151480122147406,-59.11763846354859,0.6982093802794856,8,0.20750045776367188,-0.9249997138977051,-2.0487494468688965,-1.6449990272521973,1.360000610351566,1,0.0157434672751795,-2.071444141689373,17.420000076293945,4.106331517989603,17.459999084472653,-1.8518688584810359,17.59000015258789,0.0157434672751795 852,2009-08-12,17.235000610351562,17.329999923706055,16.979999542236328,17.264999389648438,308905.0,0.004956326163963798,3.375008940705243,0.1363573311138832,65.08536729253186,79.03890322040225,0.1698786728901709,-0.5773176076399906,-1.7412401683254402,-2.3116399977465303,21.9705952265147,0.35000038146972656,1.053696504630416,0.4030005455017083,-0.9008375374536648,1.7068386284570831,-0.24891849597597826,1.0549195869793948,0.6967792542266835,27.27280145243875,-42.8614969052686,0.6519190414776873,8,0.24499893188476562,-1.0100007057189941,-2.1337504386901855,-1.7300000190734863,1.5649986267089844,2,0.044096327355240605,-1.2580569740970897,17.149999618530273,-2.071444141689373,17.420000076293945,4.106331517989603,17.459999084472653,0.044096327355240605 853,2009-08-13,17.34000015258789,17.6200008392334,17.200000762939453,17.200000762939453,179100.0,0.006092227358162283,-5.000027247956403,-4.6668362156663274,68.80907276979218,77.35178944091406,0.12506070565499883,-0.5954981364244816,-1.8043551136269151,-2.379380878166481,22.437580524060323,0.4200000762939453,1.0652508675152887,0.4335000991821296,-0.8025978394745934,1.6695980378388544,-0.18454887014623367,1.051549068510493,0.553708499096679,56.24998137358625,-13.665027359900336,0.6180489693283621,8,0.14499950408935547,-1.1150002479553223,-2.1875,-1.8349995613098145,1.6800003051757812,3,0.07122264126204447,3.375008940705243,17.235000610351562,-1.2580569740970897,17.149999618530273,-2.071444141689373,17.420000076293945,0.07122264126204447 854,2009-08-14,17.53499984741211,17.825000762939453,17.420000076293945,17.444999694824222,364508.0,0.011245657041999202,-4.78574931880109,0.642861035422318,67.83623426251795,75.00699843615223,-0.013337827005781122,-0.6974878281973602,-1.9577257260725496,-2.538643491725395,23.04110171069258,0.4850006103515625,1.0457048112869423,0.5467497825622551,-0.6235865271330674,1.717086092257576,-0.03841837228540612,1.1319179374099164,0.3221604398945317,65.68041460507783,-1.056353831100239,0.5851681548476607,8,-0.05000019073486328,-1.309999942779541,-2.3824996948242188,-2.029999256134033,1.5200004577636719,4,0.05246650038777845,-5.000027247956403,17.34000015258789,3.375008940705243,17.235000610351562,-1.2580569740970897,17.149999618530273,0.05246650038777845 855,2009-08-17,16.954999923706055,17.495000839233402,16.954999923706055,17.46500015258789,245322.0,-0.033076699672264565,-1.117649698751262,-5.666659602424672,60.52173116932744,72.05866921311728,0.5097463538942897,-0.0362562825640822,-1.3315007500683649,-1.927433231500597,23.056934166894628,0.5799999237060547,0.9472386485551425,-0.08600015640258718,-1.1390337566346211,0.9670334438294486,-0.6125169565186042,0.4405166437134298,0.8700008392333984,0.0,-64.97994116858038,0.5265168001160176,8,0.5174999237060547,-0.7300000190734863,-1.8249995708465576,-1.4499993324279785,2.364999771118164,0,0.07932759182581584,-4.78574931880109,17.53499984741211,-5.000027247956403,17.34000015258789,3.375008940705243,17.235000610351562,0.07932759182581584 856,2009-08-18,17.084999084472653,17.114999771118164,16.959999084472653,17.084999084472653,158978.0,0.007667305299414062,4.16657130141727,-0.0,57.57007280013119,68.94989098352912,0.3157564237277519,-0.10052665650461279,-1.4337658329049603,-2.0159681560000173,22.804687225714837,0.15999984741210938,0.874181618886336,-0.0010009765625049738,-0.9738835919243414,0.9718816387993314,-0.4874422842434214,0.48544033111841145,0.7400016784668004,14.942417858027222,-47.60428473912152,0.486441307680918,8,0.3500013351440465,-0.6699991226196254,-1.9699988365173304,-1.5799984931945765,2.5300006866455114,1,0.06848113192802452,-1.117649698751262,16.954999923706055,-4.78574931880109,17.53499984741211,-5.000027247956403,17.34000015258789,0.06848113192802452 857,2009-08-19,17.03499984741211,17.15999984741211,16.924999237060547,17.020000457763672,229141.0,-0.002926499253136261,-1.2926684034238929,100.0,49.89426907753594,65.3951696345604,0.2931131701425329,0.011908751526711114,-1.3566864699893628,-1.9239752848260583,22.958712484662,0.2350006103515625,0.7208219066310377,-0.09025020599365163,-0.9809945963200306,0.8004941843327273,-0.5356224011568429,0.35512198916953963,0.737800865173341,12.222269317170348,-44.34872975790621,0.44537219516319015,8,0.3400001525878906,-0.41750001907348633,-1.9524996280670166,-1.5299992561340332,2.0149993896484375,2,0.08658646285187999,4.16657130141727,17.084999084472653,-1.117649698751262,16.954999923706055,-4.78574931880109,17.53499984741211,0.08658646285187999 858,2009-08-20,17.100000381469727,17.34000015258789,16.850000381469727,17.299999237060547,256000.0,0.0038157049979363755,2.499989782085953,-13.3337995930824,48.59000912714527,62.121004101897135,0.16907687712243558,-0.0011710636554269627,-1.3874903971388122,-1.937316124981912,22.921710795925318,0.48999977111816406,0.5869210263309306,-0.058249664306639914,-0.8889832785235434,0.7724839499102636,-0.47361647141509167,0.35711714280181184,0.60497621307373,25.6410156089526,-26.702647468554133,0.41536680710845175,8,0.23750019073486328,-0.36500072479248047,-2.070000171661377,-1.5949997901916504,2.0149993896484375,3,0.09941513553607928,-1.2926684034238929,17.03499984741211,4.16657130141727,17.084999084472653,-1.117649698751262,16.954999923706055,0.09941513553607928 859,2009-08-21,17.354999542236328,17.434999465942386,16.950000762939453,17.135000228881836,212125.0,0.014912231291113187,1.5526303901540148,-1.1000028610393202,42.61499980603219,58.59389839056062,-0.11441472098232452,-0.1861688471848666,-1.6107499699959718,-2.1463923863996683,22.720366584971828,0.48499870300293324,0.467324574481502,0.14624948501586843,-0.5942184597691806,0.8867174298009175,-0.22398448737665433,0.5164834574083912,0.26447943099975646,78.29438796330753,29.754047737012826,0.3702339723925241,8,-0.01749897003173828,-0.5024995803833008,-2.229999542236328,-1.849998950958252,1.784999847412113,4,0.0959378253785188,2.499989782085953,17.100000381469727,-1.2926684034238929,17.03499984741211,4.16657130141727,17.084999084472653,0.0959378253785188 860,2009-08-24,17.295000076293945,17.40999984741211,17.200000762939453,17.360000610351562,218808.0,-0.0034571862590007107,1.5454587490029708,-0.2954578951475165,40.14422503800942,55.6739979270026,-0.08270890748998028,-0.0769526927880051,-1.5026123972396128,-2.0358020617821193,22.4691607360495,0.20999908447265625,0.35686879541913186,0.052500057220459695,-0.6345872991447798,0.7395874135856992,-0.2910436209621601,0.39604373540307947,0.2475310377655049,76.06844294899336,31.915197121295762,0.3435436781826197,8,0.04250049591064453,-0.4350004196166992,-2.1675000190734863,-1.7899994850158691,1.7199993133544957,0,0.10176352825197421,1.5526303901540148,17.354999542236328,2.499989782085953,17.100000381469727,-1.2926684034238929,17.03499984741211,0.10176352825197421 861,2009-08-25,17.25,17.329999923706055,17.0,17.174999237060547,236330.0,-0.002601912465766687,1.8085026946302187,-1.153848411044925,39.479902026210475,52.82894623074466,-0.024621213209723436,0.04103406197785375,-1.4164193225629127,-1.9638300771847632,22.592968545674356,0.3299999237060547,0.25715149254999403,-0.03750000000000142,-0.5814472881754895,0.5064472881754867,-0.30947364408774547,0.23447364408774263,0.22327804080047642,68.37611017645406,27.16667492132438,0.2719736440877444,8,0.08750057220458984,-0.3900003433227539,-2.0450000762939453,-2.0475001335144043,1.7600002288818395,1,0.11999998230865039,1.5454587490029708,17.295000076293945,1.5526303901540148,17.354999542236328,2.499989782085953,17.100000381469727,0.11999998230865039 862,2009-08-26,17.200000762939453,17.520000457763672,17.149999618530273,17.25,178700.0,-0.002898506496263553,-3.933294339046844,-0.6666497126290626,40.533984178246534,49.68726972057293,0.022228782053574037,0.139120671863882,-1.3040041358145675,-1.8801696471233136,22.505791684817204,0.37000083923339844,0.1742568339748587,-0.11349925994873189,-0.5792762140146586,0.3522776941171948,-0.34638773698169345,0.11938921708422967,-0.35000038146972656,52.2388569574092,12.947620072521246,0.23288847703296311,8,0.13749980926513672,-0.34000110626220703,-1.9075002670288086,-2.007500171661377,1.754999160766598,2,0.1404069128521359,1.8085026946302187,17.25,1.5454587490029708,17.295000076293945,1.5526303901540148,17.354999542236328,0.1404069128521359 863,2009-08-27,17.229999542236328,17.375,17.059999465942386,17.114999771118164,223915.0,0.0017441149980361725,-1.8000000000000569,-2.300030518043793,44.132650578726064,47.053538200151614,-0.027954190681406033,0.1307917047376037,-1.2649545954081116,-1.8814997274744059,22.18345286799362,0.31500053405761363,0.13004641589608923,-0.09300041198730469,-0.5427651239480298,0.3567642999734204,-0.31788276796766723,0.13188194399305786,-0.36659915924072095,49.12261915915997,10.295152904642876,0.2248823559803617,8,-0.044999122619628906,-0.2349996566772461,-1.9374990463256836,-2.037498950958252,1.2350006103515625,3,0.10562970070677058,-3.933294339046844,17.200000762939453,1.8085026946302187,17.25,1.5454587490029708,17.295000076293945,0.10562970070677058 864,2009-08-28,17.280000686645508,17.514999389648438,17.174999237060547,17.315000534057614,230456.0,0.0029019817607429665,-1.7754803350667954,-0.3043471049706954,46.4467113199838,45.489647105780094,-0.13179002404698892,0.094703284667073,-1.2547024804703568,-1.9030487289099831,21.461261150348328,0.3400001525878906,0.08566982168295922,-0.048749256134033914,-0.4929145643861297,0.39541605211806186,-0.2708319102600818,0.17333339799201397,-0.40346830215453977,53.84623849172871,14.834538109365866,0.22208265412604844,8,-0.0950002670288086,-0.21000099182128906,-1.9000005722045898,-2.000000476837158,1.4349994659423828,4,0.10619207242802942,-1.8000000000000569,17.229999542236328,-3.933294339046844,17.200000762939453,1.8085026946302187,17.25,0.10619207242802942 865,2009-08-31,17.120000839233402,17.200000762939453,17.020000457763672,17.049999237060547,103600.0,-0.009259250061011803,-1.7692533415496574,-2.000054495913111,49.19357981242331,44.55892566270144,0.06043162143328118,0.22363960662136506,-1.0370005830279077,-1.7085320743749648,20.028057451412735,0.26000022888183594,0.014360251027166981,-0.1817491531372042,-0.6063512932216142,0.2428529869472058,-0.3940502231794092,0.03055191690500081,-0.2305990932769788,23.077064152881878,-18.169873268523883,0.21230107004220583,8,0.06499958038329723,-0.0400009155273473,-1.5725004673004186,-1.7675004005432164,1.9399986267089844,0,0.11799056374961547,-1.7754803350667954,17.280000686645508,-1.8000000000000569,17.229999542236328,-3.933294339046844,17.200000762939453,0.11799056374961547 866,2009-09-01,16.885000228881836,17.395000457763672,16.885000228881836,17.254999160766598,254623.0,-0.013726670492504978,-1.7567659521821162,-5.285578049644105,41.29350731673522,43.60328546705692,0.29511323726641336,0.41535345756156516,-0.73648996310774,-1.4409089353672346,18.660558454084345,0.5100002288818359,-0.07769275532344011,-0.3757497787475579,-0.7947242223220243,0.043224664826908565,-0.5852370005347893,-0.16626255696032644,0.6350002288818359,0.0,-41.23768405583644,0.20948722178723234,9,0.3000001907348633,0.19499969482421875,-1.223750114440918,-1.5199999809265137,2.0149993896484375,1,0.12614741675414587,-1.7692533415496574,17.120000839233402,-1.7754803350667954,17.280000686645508,-1.8000000000000569,17.229999542236328,0.12614741675414587 867,2009-09-02,16.920000076293945,16.944999694824222,16.665000915527347,16.819999694824222,464015.0,0.002072836656066057,2.733326551631882,-0.2702720814904098,39.175237460390456,42.557199726306386,0.27053479673101677,0.33657182502253846,-0.7303351240548039,-1.437562221074547,16.65034449532018,0.279998779296875,-0.10994549031907397,-0.3019999504089341,-0.6943798764448346,0.09037997562696631,-0.49818991342688435,-0.1058099873909839,0.5873003768920881,29.99995512112778,-8.952999155038231,0.19618996301795025,9,0.1725006103515625,0.3299999237060547,-1.1399996280670166,-1.494999408721922,2.864999771118164,2,0.12352246709006365,-1.7567659521821162,16.885000228881836,-1.7692533415496574,17.120000839233402,-1.7754803350667954,17.280000686645508,0.12352246709006365 868,2009-09-03,16.78499984741211,17.0,16.600000381469727,16.934999465942386,223099.0,-0.007978736895573713,1.8571331257961459,-1.4999904632933043,30.053162348071268,41.16144000875517,0.3980079982751974,0.43022932084878107,-0.5523213714512742,-1.2649304986484964,14.48767278284654,0.39999961853027344,-0.1439401547272645,-0.3967501640319817,-0.7952904795447431,0.001790151480779656,-0.5960203217883624,-0.19748000627560103,0.6886086242675766,20.218542784064972,-14.719327476913229,0.19927015775638088,9,0.27500057220458984,0.5100002288818359,-0.7549998760223389,-1.2549996376037598,3.2550010681152344,3,0.12928210283114838,2.733326551631882,16.920000076293945,-1.7567659521821162,16.885000228881836,-1.7692533415496574,17.120000839233402,0.12928210283114838 869,2009-09-04,16.940000534057614,17.0,16.760000228881836,16.879999160766598,216700.0,0.009234476500123545,1.6666596024243427,-0.40001017255190235,49.484556354035725,42.199254599424755,0.19886138813767928,0.24693466970272837,-0.6571072778963547,-1.3894789125227724,13.634230842865325,0.23999977111816406,-0.14585268161522436,-0.21574954986572692,-0.6056115114627936,0.17411241173133973,-0.41068053066425847,-0.02081856906719537,0.481191452209476,42.767310686668985,3.2691697884019177,0.19493098079853285,9,0.11999988555908558,0.3549995422363317,-0.8612506389617884,-1.3650002479553187,3.3299999237060582,4,0.09002358739388994,1.8571331257961459,16.78499984741211,2.733326551631882,16.920000076293945,-1.7567659521821162,16.885000228881836,0.09002358739388994 870,2009-09-07,17.059999465942386,17.184999465942386,16.854999542236328,17.0,194423.0,0.007083761989470805,1.1290354336764257,0.9999682115837581,49.13495997201696,43.27203881562547,0.046960405720106735,0.10391006445502882,-0.7436432524369501,-1.4885569419341458,12.886364519602806,0.32999992370605824,-0.14583692161683004,-0.07775058746337393,-0.44904243142943656,0.2935412565026887,-0.26339650944640525,0.10789533451965738,0.31192102403686306,57.86151450664497,14.626978953257783,0.18564592198303134,9,9.536743128535363e-07,0.23500061035155895,-0.8124997615814245,-1.3299994468689,3.0200004577636648,0,0.09701059428222458,1.6666596024243427,16.940000534057614,1.8571331257961459,16.78499984741211,2.733326551631882,16.920000076293945,0.09701059428222458 871,2009-09-08,17.420000076293945,17.5,16.989999771118164,17.100000381469727,394900.0,0.02110202940335637,1.125002980235081,5.333375719235466,60.96867273468279,45.54255976634062,-0.32004598619326785,-0.2475159184398521,-1.0656301197981364,-1.812557148668093,12.88714066120851,0.5100002288818359,-0.14164966605369145,0.2687500000000007,-0.1234620183468671,0.6609620183468685,0.0726439908265668,0.4648560091734346,-0.8199996948242188,91.11111582061591,42.13805361545792,0.1961060091734336,9,-0.3625001907348633,-0.125,-0.9824998378753662,-1.4999995231628418,3.239999771118164,1,0.09414462585911454,1.1290354336764257,17.059999465942386,1.6666596024243427,16.940000534057614,1.8571331257961459,16.78499984741211,0.09414462585911454 872,2009-09-09,17.9950008392334,17.9950008392334,17.245000839233402,17.399999618530273,346375.0,0.03300808039156933,1.5210032312663366,1.8593805879407768,69.7571898220818,48.38973079338015,-0.8609552860440459,-0.8038751118688623,-1.6036948797713677,-2.353357093969432,13.490812819248543,0.7499999999999964,-0.11185831773749655,0.8057507514953599,0.2615536218765051,1.3499478811142147,0.5336521866859307,1.077849316304789,-1.377000465393067,100.0,46.08963775208861,0.2720985648094279,9,-0.6975002288818359,-0.6975002288818359,-1.4900004863739014,-2.075000286102295,2.634998321533203,2,0.0502916775265585,1.125002980235081,17.420000076293945,1.1290354336764257,17.059999465942386,1.6666596024243427,16.940000534057614,0.0502916775265585 873,2009-09-10,18.575000762939453,18.575000762939453,17.864999771118164,18.0,545477.0,0.0322311695835833,1.4695653904586254,0.9663858542339847,73.5521457302641,51.40144572785574,-1.3746633817312492,-1.3561378286317662,-2.1265236167643664,-2.905735118327941,13.890007616686162,0.7100009918212891,-0.05901957902220545,1.3240006446838386,0.49963064895233344,2.1483706404153438,0.9118156468180878,1.7361856425495894,-1.9019203704833991,100.0,47.14272360689084,0.41218499786575197,9,-0.9875001907348633,-0.9875001907348633,-1.9275009632110596,-2.5500006675720215,1.7249984741210938,3,0.06514126701339507,1.5210032312663366,17.9950008392334,1.125002980235081,17.420000076293945,1.1290354336764257,17.059999465942386,0.06514126701339507 874,2009-09-11,18.45499992370605,18.690000534057614,18.26499938964844,18.4950008392334,529959.0,-0.006460341012358151,-1.02380541502802,-0.069566717308094,71.88677697133355,53.92291207884576,-1.1962605196248255,-1.2265655934301698,-1.947149427098843,-2.755655679379956,14.018960111242448,0.4250011444091726,-0.0035861240042507347,1.1579998016357393,0.17877640846929665,2.137223194802182,0.668388105052518,1.6476114982189607,-1.667804309020994,87.19343415077294,35.73253750015449,0.489611696583222,9,-0.8099994659423793,-0.8099994659423793,-1.8025000095367396,-2.4299998283386195,1.9050006866455078,4,0.08588463822128256,1.4695653904586254,18.575000762939453,1.5210032312663366,17.9950008392334,1.125002980235081,17.420000076293945,0.08588463822128256 875,2009-09-14,18.299999237060547,18.3700008392334,18.030000686645508,18.325000762939453,182713.0,-0.008398845152331913,4.912959830165522,0.6250238413121703,69.02171058632958,57.003823553245134,-0.956903116548375,-1.0178185338375272,-1.7193288832139473,-2.579954285408924,14.9997627683033,0.4249992370605433,0.040962453278037714,0.9357491493225112,-0.12585485917096761,1.99735315781599,0.40494714507577,1.4665511535692524,-1.360579228825685,77.05875753121896,26.59171322335183,0.5308020042467395,9,-0.654998779296875,-0.654998779296875,-1.6474993228912354,-2.2749991416931152,1.9000015258789062,0,0.1076503444171486,-1.02380541502802,18.45499992370605,1.4695653904586254,18.575000762939453,1.5210032312663366,17.9950008392334,0.1076503444171486 876,2009-09-15,18.2549991607666,18.489999771118164,18.229999542236328,18.28499984741211,366850.0,-0.0024590206650288993,-5.500011920940324,1.1999542264266096,69.14695568794286,60.334014467417624,-0.7790581304695259,-0.9282632594612288,-1.602948304723494,-2.5144646772828736,16.09118686288883,0.26000022888183594,0.07951819076257038,0.8322490692138658,-0.29167941379701645,1.956177552224748,0.2702848277084229,1.3942133107193087,-1.1755327104659195,69.8960923764118,18.841318253833826,0.5619642415054412,9,-0.6099987030029297,-0.6099987030029297,-1.5174992084503174,-2.22999906539917,1.9549999237060547,1,0.0999726566332424,4.912959830165522,18.299999237060547,-1.02380541502802,18.45499992370605,1.4695653904586254,18.575000762939453,0.0999726566332424 877,2009-09-16,18.51000022888184,18.59499931335449,18.239999771118164,18.299999237060547,307117.0,0.013968834830914822,-1.1515128746062264,-6.999872846334914,71.47648364899474,64.93660572307579,-0.877027825572025,-1.124762295899405,-1.7743969001960842,-2.7423355734443824,17.20623872283075,0.3549995422363246,0.1349441392034798,1.0135001182556174,-0.19378074723982053,2.2207809837510553,0.40985968550789664,1.617140551003338,-1.3016910518806029,78.18180136774187,25.77212922568117,0.6036404327477195,9,-0.7849998474121129,-0.8649997711181676,-1.7187502384185827,-2.485000133514408,1.4899997711181605,2,0.11615340853294787,-5.500011920940324,18.2549991607666,4.912959830165522,18.299999237060547,-1.02380541502802,18.45499992370605,0.11615340853294787 878,2009-09-17,18.799999237060547,18.96999931335449,18.584999084472656,18.625,350291.0,0.015667153138453793,-2.019596990141639,0.8333257645252854,73.60243903450343,67.61637046534997,-0.9511658310571818,-1.35009141602848,-1.977685239724984,-3.0056377149374676,18.20857633615934,0.45999908447264914,0.24417153759722865,1.2184991836547852,-0.10502496368842174,2.542023330997992,0.5567371099831817,1.8802612573263886,-1.4731547514947998,81.91485907919598,28.46056758198202,0.6617620736716029,9,-0.8874998092651367,-1.0149993896484375,-1.9474995136260986,-2.7749991416931152,1.060001373291012,3,0.09734042542398424,-1.1515128746062264,18.51000022888184,-5.500011920940324,18.2549991607666,4.912959830165522,18.299999237060547,0.09734042542398424 879,2009-09-18,19.020000457763672,19.07999992370605,18.665000915527344,18.665000915527344,336517.0,0.011702193065488808,-1.3380255961143566,2.028577656675749,78.96336907087236,70.93063814300058,-0.944405122446522,-1.51672239971019,-2.0979273495139736,-3.1983497763491755,19.134885604278224,0.4149990081787074,0.37322315938604333,1.355250358581543,-0.11014136775651906,2.820642084919605,0.622554495412512,2.087946221750574,-1.52884048941905,94.28576099632731,35.46097898195138,0.7326958631690313,9,-0.9850006103515625,-1.1800003051757812,-2.1650006771087646,-2.9950003623962402,0.5100002288818359,4,0.06729751569350784,-2.019596990141639,18.799999237060547,-1.1515128746062264,18.51000022888184,-5.500011920940324,18.2549991607666,0.06729751569350784 880,2009-09-21,19.05500030517578,19.434999465942386,18.975000381469727,19.149999618530273,273341.0,0.0018401601771689258,-2.6078478304773154,-0.26760404465887966,85.22723120814908,73.62603352894128,-0.7449983780676277,-1.489472886668345,-2.0523039468166786,-3.2160383752791777,20.248808467455788,0.4599990844726598,0.5492443989348921,1.3022501945495613,-0.2766382782793251,2.8811386673784476,0.5128059581351181,2.0916944309640044,-1.3731795421877884,68.46479793974657,2.108235033934619,0.7894442364144425,9,-0.7150001525878871,-1.0375003814697266,-2.200000524520874,-3.0300002098083496,0.6749992370605469,0,0.06848597660852884,-1.3380255961143566,19.020000457763672,-2.019596990141639,18.799999237060547,-1.1515128746062264,18.51000022888184,0.06848597660852884 881,2009-09-22,19.31999969482422,19.434999465942386,19.01000022888184,19.26000022888184,383563.0,0.013907078740715395,1.9310392454765368,-0.6315778906579023,86.25373474050576,75.45898296432172,-0.795829731882975,-1.6774451843062508,-2.228714719866492,-3.463526694101109,21.946209076791853,0.4249992370605469,0.6916275600007111,1.4637495994567864,-0.24261560451871844,3.1701148034322912,0.6105669974690358,2.316932201444537,-1.3927339134226102,90.37658573334754,18.61888851566617,0.8531826019877523,9,-0.6700000762939453,-1.302499771118164,-2.47124981880188,-3.294999599456787,-0.4699993133544922,1,0.04554871024925444,-2.6078478304773154,19.05500030517578,-1.3380255961143566,19.020000457763672,-2.019596990141639,18.799999237060547,0.04554871024925444 882,2009-09-23,19.614999771118164,19.71999931335449,19.21999931335449,19.31999969482422,380900.0,0.015269155328867523,-1.020198595114855,4.9167117016883095,90.77806012375218,77.37297345248707,-0.9352145608264735,-1.8785575933053487,-2.4467966438131867,-3.740639380831496,23.45388303854707,0.5,0.8501546039881305,1.6379997253417962,-0.20884205795508848,3.484841508638681,0.7145788336933556,2.5614206169902367,-1.4766512738808473,90.74894087556555,11.956686446453915,0.9234208916484414,9,-0.7399997711181641,-1.4549999237060547,-2.689999580383301,-3.5899996757507324,-0.3549995422363246,2,0.030333893464051354,1.9310392454765368,19.31999969482422,-2.6078478304773154,19.05500030517578,-1.3380255961143566,19.020000457763672,0.030333893464051354 883,2009-09-24,19.049999237060547,19.524999618530273,18.950000762939453,19.4950008392334,568006.0,-0.028804513925589914,1.2772269748645024,-1.5084796172372548,77.19068408382694,77.96229646498631,-0.3305059768104286,-1.233456102484432,-1.8174333584365172,-3.160775489097631,24.991292406356887,0.6649990081787109,0.9584671619870662,0.9819992065429695,-0.8890609650553749,2.853059378141314,0.046469120743797276,1.9175292923421416,-0.6585866092444839,36.49278731855314,-44.92079147862931,0.9355300857991723,9,-0.17499923706054688,-0.8899993896484375,-2.0537493228912354,-3.0249991416931152,-0.5499992370605469,3,0.049868808450726165,-1.020198595114855,19.614999771118164,1.9310392454765368,19.31999969482422,-2.6078478304773154,19.05500030517578,0.049868808450726165 884,2009-09-25,19.114999771118164,19.225000381469727,18.90999984741211,18.979999542236328,365120.0,0.0034121016619865774,-1.290916152837792,-0.30337020860746905,76.86271693883126,78.83351939304208,-0.3263603124179397,-1.2162944603530725,-1.817600680244567,-3.2039969261762735,26.28102100994519,0.3150005340576172,1.0041570062792005,0.9552497863769531,-0.9329974485585169,2.843497021312423,0.011126168909218137,1.8993734038446881,-0.5110132736159514,25.308649243064774,-56.64340376419668,0.9441236174677354,9,-0.1400003433227539,-0.9549999237060547,-2.078749656677246,-3.0899996757507324,-0.4549999237060547,4,0.03897467162720325,1.2772269748645024,19.049999237060547,-1.020198595114855,19.614999771118164,1.9310392454765368,19.31999969482422,0.03897467162720325 885,2009-09-28,19.13999938964844,19.13999938964844,18.604999542236328,19.0049991607666,253322.0,0.001307853456951058,6.92591022760952,1.0000000000000264,74.64179865523865,79.44405750051938,-0.2454913098864253,-1.1406850427066395,-1.7761398683834209,-3.193757913391785,27.752586760196817,0.5349998474121129,0.9915141361201556,0.8792494773864767,-0.9908369039113865,2.74933585868434,-0.055793713262456635,1.8142926680354101,0.5799999237060476,47.98205894478315,-31.45602771322791,0.9350431906489323,9,-0.15999984741211293,-0.9799995422363317,-2.0449991226196325,-3.1149992942810094,-0.5649986267089879,0,0.020376243962055396,-1.290916152837792,19.114999771118164,1.2772269748645024,19.049999237060547,-1.020198595114855,19.614999771118164,0.020376243962055396 886,2009-09-29,19.01499938964844,19.13999938964844,18.854999542236328,19.13999938964844,183805.0,-0.006530825704602949,3.559997558593807,-0.9259243560942974,66.77627636954097,78.92181224724673,-0.001506456415285129,-0.8937521169663647,-1.593949481403822,-3.038838209010601,28.893507556653557,0.2849998474121129,0.9908518079193485,0.6477495193481495,-1.13291681724278,2.428415855939079,-0.242583648947317,1.538082687643616,0.6826999282836859,36.77129431165271,-38.41076971898248,0.890333168295465,9,0.13749980926513317,-0.8549995422363317,-1.916249275207523,-2.9899992942810094,-0.2849998474121129,1,0.037601902473745286,6.92591022760952,19.13999938964844,-1.290916152837792,19.114999771118164,1.2772269748645024,19.049999237060547,0.037601902473745286 887,2009-09-30,19.01000022888184,19.19499969482422,18.90999984741211,19.165000915527344,379628.0,-0.0002629061754965134,1.6511830093771347,1.240005493164034,58.82351120537375,77.27970915512121,0.0914984531236378,-0.7632809790767148,-1.5327343645411595,-2.9936651950390782,30.71010765356798,0.2849998474121094,1.012548973663506,0.5382503509521506,-1.126325516385787,2.202826218290088,-0.29403758271681824,1.3705382846211194,0.6658450935363724,44.021810115166915,-26.86343530604455,0.8322879336689684,9,0.15249919891357067,-0.8500003814697301,-1.9112501144409215,-2.985000133514408,0.7899990081787074,2,-0.008416614702035918,3.559997558593807,19.01499938964844,6.92591022760952,19.13999938964844,-1.290916152837792,19.114999771118164,-0.008416614702035918 888,2009-10-01,18.95499992370605,19.5,18.899999618530273,18.979999542236328,525906.0,-0.0028932301164429353,-7.888879469899264,0.16128714698827495,60.41666004393254,75.21896370768346,0.19086981595740227,-0.566414559456927,-1.4271233826107483,-2.9036721809451436,32.94992362363164,0.6000003814697266,1.0416406678290855,0.37475004196166495,-1.0988292603405725,1.8483293442639024,-0.36203960918945555,1.1115396931127854,0.6994284831085231,39.10616787216682,-28.488655728818856,0.7367896511511188,10,0.20749950408935902,-0.7950000762939418,-1.8562498092651332,-2.9299998283386195,0.5450000762939489,3,0.01609075739400767,1.6511830093771347,19.01000022888184,3.559997558593807,19.01499938964844,6.92591022760952,19.13999938964844,0.01609075739400767 889,2009-10-02,18.46500015258789,18.950000762939453,18.354999542236328,18.875,256411.0,-0.025850687053042054,1.1249991485071626,16.400244144348015,53.016469446164656,71.63999017857408,0.6636539221748059,0.046053452756527946,-0.8881006505135893,-2.380774584926911,34.794960800771975,0.600000381469723,1.029898212792002,-0.1914997100830078,-1.4498113773145462,1.0668119571485306,-0.820655543698777,0.4376561235327614,1.1684396769351189,9.607036364544985,-54.444699525224664,0.629155833615769,10,0.5724992752075195,-0.30500030517578125,-1.375,-2.440000057220459,1.1749992370605504,4,0.001895469651929771,-7.888879469899264,18.95499992370605,1.6511830093771347,19.01000022888184,3.559997558593807,19.01499938964844,0.001895469651929771 890,2009-10-05,18.71500015258789,18.770000457763672,18.350000381469727,18.614999771118164,334645.0,0.013539127968269282,2.999981834860719,-0.2439034602108319,57.82314469831782,68.48103572944207,0.40270132235973577,-0.07757824664301438,-1.0940273979272988,-2.5968075599176608,36.30073996957097,0.4200000762939453,0.9882494091521608,-0.024249744415282493,-1.033528966122649,0.985029477292084,-0.5288893552689657,0.48038986643840076,0.8673020654436527,31.73912106028716,-30.269080807173076,0.5046396108536834,10,0.31999969482421875,-0.5550003051757812,-1.5875000953674316,-2.690000057220459,0.8549995422363281,0,-0.002938835411560259,1.1249991485071626,18.46500015258789,-7.888879469899264,18.95499992370605,1.6511830093771347,19.01000022888184,-0.002938835411560259 891,2009-10-06,19.059999465942386,19.059999465942386,18.45499992370605,18.45499992370605,374852.0,0.018434374060466663,1.0,6.0499723435503965,59.07589865742744,64.95857334429489,0.018933504777162824,-0.30926968315286274,-1.3813315880841763,-2.909560478891141,37.38582868294692,0.6049995422363352,0.9133379623942339,0.23874959945679208,-0.5647351656219293,1.0422343645355134,-0.1629927830825686,0.6404919819961528,0.44836464189544856,61.739071303350116,1.7033264870163691,0.40174238253936007,10,-0.12249946594238637,-0.899999618530277,-1.9274992942810094,-3.0349993705749547,0.5400009155273402,1,-0.025445892790792568,2.999981834860719,18.71500015258789,1.1249991485071626,18.46500015258789,-7.888879469899264,18.95499992370605,-0.025445892790792568 892,2009-10-07,18.899999618530273,19.149999618530273,18.81999969482422,19.07999992370605,364500.0,-0.008394535776247602,1.0625014901175405,-0.2975213906946444,51.724144734894935,62.12895786108022,0.07470014251777357,-0.08220812041417247,-1.1749447927264356,-2.7279765621630396,37.70410802368313,0.3299999237060547,0.8118399672346612,0.033499813079835405,-0.6697415283678048,0.7367411545274756,-0.31812085764398645,0.38512048380365727,0.5388626657254747,47.82603647846934,-9.052102154745647,0.3516206707238206,10,0.025000572204589844,-0.7399997711181641,-1.7674994468688965,-2.874999523162842,0.6599998474121129,2,-0.008994713212971184,1.0,19.059999465942386,2.999981834860719,18.71500015258789,1.1249991485071626,18.46500015258789,-0.008994713212971184 893,2009-10-08,19.78499984741211,19.795000076293945,19.049999237060547,19.18000030517578,459868.0,0.046825409880651536,1.384002685546875,-3.3611028694952556,60.72930833573197,60.3363569051803,-0.7767606155551121,-0.9190294576960483,-2.0139235665734674,-3.577405103136222,37.542793968140614,0.8950004577636719,0.6930946573455756,0.8580000877380378,0.05871480547476793,1.6572853700013077,0.4583574466064029,1.2576427288696728,-1.4349994659423828,99.30794249177663,45.21341877661433,0.3996426411316346,10,-0.7124996185302734,-1.5874996185302734,-2.6137495040893555,-3.7599997520446777,-0.33499908447265625,3,0.0007581192703622897,1.0625014901175405,18.899999618530273,1.0,19.059999465942386,2.999981834860719,18.71500015258789,0.0007581192703622897 894,2009-10-09,20.040000915527344,20.059999465942386,19.655000686645508,19.850000381469727,293092.0,0.012888606018796045,2.521764730273173,0.31405070713821825,63.01189762299497,59.04414567937545,-0.9909618700014207,-1.105897791104347,-2.2230209223926423,-3.79243579241124,37.33971071274915,0.40499877929687855,0.5253292219467518,1.0337511062622085,0.12473812017282171,1.9427640923515952,0.5792446132175151,1.4882575993069018,-1.661100540161133,98.83049350162607,44.630626974174355,0.4545064930446925,10,-0.8350009918212891,-1.6300010681152344,-2.8625006675720215,-3.842501163482666,-0.3400001525878906,4,-0.026946152238393473,1.384002685546875,19.78499984741211,1.0625014901175405,18.899999618530273,1.0,19.059999465942386,-0.026946152238393473 895,2009-10-12,20.270000457763672,20.36000061035156,20.049999237060547,20.07999992370605,290100.0,0.011477022541357185,-1.4799920654901946,1.0000000000000187,62.66667683919267,58.58752350933675,-1.1664821191843409,-1.2445513012052487,-2.4194554389597656,-3.9763307574740487,37.907162180095476,0.3199996948242152,0.4458205245220199,1.1652505874633796,0.15695056083820447,2.1735506140885548,0.6611005741507938,1.6694006007759654,-1.8238561187744153,95.27558424420481,43.76599941198937,0.5041500133125876,10,-0.9149999618530273,-1.6625003814697266,-3.0925002098083496,-4.072500705718994,-0.6700000762939453,0,-0.031080466398012985,2.521764730273173,20.040000915527344,1.384002685546875,19.78499984741211,1.0625014901175405,18.899999618530273,-0.031080466398012985 896,2009-10-13,20.07999992370605,20.364999771118164,19.834999084472656,20.25,320244.0,-0.009373484448287117,1.6500059604701618,-0.8947347287055182,56.37860211508969,58.31586694374963,-0.9046587316501551,-0.9600376250214886,-2.198856372829507,-3.7358327821585426,38.140608105713945,0.5300006866455078,0.3596806859352313,0.8840000152587848,-0.13080434666129293,1.8988043771788625,0.37659783429874594,1.3914021962188237,-1.5190242084350558,81.55340884540577,33.561221603400625,0.5074021809600388,10,-0.7224998474121058,-1.402500152587887,-2.902499675750729,-3.8550000190734828,-0.129999160766598,1,-0.025398417869500922,-1.4799920654901946,20.270000457763672,2.521764730273173,20.040000915527344,1.384002685546875,19.78499984741211,-0.025398417869500922 897,2009-10-14,20.65999984741211,20.75,20.200000762939453,20.399999618530273,533000.0,0.028884458461641893,1.4999934976830076,-1.52941242468778,71.9945447742292,59.60229858044926,-1.3700699697115652,-1.4447809466511075,-2.7405648526390394,-4.275181675767314,38.390916991013356,0.6700000762939489,0.3067154351279022,1.3564999580383308,0.20180630219086737,2.511193613885794,0.7791531301145973,1.9338467859620643,-1.9547022076733391,94.70587575312189,43.389485364028566,0.5773468279237325,10,-1.109999656677246,-1.6624994277954102,-3.4837498664855957,-4.434999942779541,-0.8600006103515625,2,-0.051306847713997406,1.6500059604701618,20.07999992370605,-1.4799920654901946,20.270000457763672,2.521764730273173,20.040000915527344,-0.051306847713997406 898,2009-10-15,20.6299991607666,20.75,20.43000030517578,20.65999984741211,224200.0,-0.0014521145627823806,2.047601747486399,-0.1153871547518615,70.89654330549557,61.58897345370824,-1.204108891399315,-1.3393193621315476,-2.668446879115379,-4.194551759028641,38.17716797112921,0.31999969482421875,0.30915806518016,1.234999275207521,-0.0358810875949942,2.505879638010036,0.5995590938062634,1.8704394566087785,-1.7202312850017094,89.04101237600048,33.012350847759585,0.6354401814012582,10,-1.0799989700317383,-1.3224992752075195,-3.332498550415039,-4.402498722076416,-0.904998779296875,3,-0.05186620156820476,1.4999934976830076,20.65999984741211,1.6500059604701618,20.07999992370605,-1.4799920654901946,20.270000457763672,-0.05186620156820476 899,2009-10-16,20.299999237060547,20.899999618530273,20.239999771118164,20.59499931335449,219160.0,-0.015996119104727646,-2.180729757927006,9.833110814419108,64.75826663275814,62.35954255753495,-0.6553588878141454,-0.957605260135665,-2.295104965081748,-3.817403271904702,37.64305995736528,0.6599998474121094,0.3459286559008383,0.8409994125366218,-0.4783608527169321,2.1603596777901757,0.1813192799098431,1.5006795451634005,-1.2062081488721432,43.661964263647384,-12.831636900955537,0.6596801326267777,10,-0.6224994659423828,-0.8349990844726562,-2.712498664855957,-3.782498836517334,-0.404998779296875,4,-0.04187184758949647,2.047601747486399,20.6299991607666,1.4999934976830076,20.65999984741211,1.6500059604701618,20.07999992370605,-0.04187184758949647 900,2009-10-19,20.36000061035156,20.489999771118164,20.184999465942386,20.295000076293945,198102.0,0.002955732785520082,-1.140339840586819,-0.22034073643034008,67.39974950329983,63.28441487374299,-0.5112401504518296,-0.9642648046359987,-2.3088840240254704,-3.8294285151912923,36.63460999340018,0.3050003051757777,0.3911735475435236,0.8357507705688434,-0.527821564367688,2.199323105505375,0.15396460310057591,1.5175369380371109,-1.0494644985221306,49.295893202857286,-9.292062144926831,0.681786167468266,10,-0.5000009536743129,-0.8950004577636683,-2.715000152587887,-3.785000324249264,-1.7600002288818324,0,-0.03241649448068018,-2.180729757927006,20.299999237060547,2.047601747486399,20.6299991607666,1.4999934976830076,20.65999984741211,-0.03241649448068018 901,2009-10-20,20.200000762939453,20.5,20.149999618530273,20.5,214200.0,-0.007858538438881846,1.3333418104599266,-4.6153349570119016,64.8009929594204,64.73739800980138,-0.19280024928208306,-0.7746751762931794,-2.0948638170261376,-3.621177343023902,35.53799670691414,0.35000038146972656,0.5007585072774461,0.6317508697509773,-0.7605600664310792,2.0240618059330338,-0.06440459834005097,1.3279063378420055,-0.6987290303059233,6.666819254557292,-51.54273435157399,0.6961554680910275,10,-0.22500133514404297,-0.6350011825561523,-2.5550003051757812,-3.625000476837158,-1.3850002288818395,1,-0.0297029880598092,-1.140339840586819,20.36000061035156,-2.180729757927006,20.299999237060547,2.047601747486399,20.6299991607666,-0.0297029880598092 902,2009-10-21,20.209999084472656,20.44499969482422,20.049999237060547,20.44499969482422,215583.0,0.0004949663938402793,2.3616972923836115,0.7833373599684651,65.78615145066449,65.2992694670161,0.0028682946915168372,-0.7776843810160656,-2.052352070078033,-3.582456180641902,33.98605457890616,0.3950004577636719,0.5865828073710411,0.6119992256164544,-0.8096359739885308,2.0336344252214396,-0.09881837418603823,1.322816825418947,-0.5408800055315162,18.82350301248752,-40.075682239272155,0.7108175998024934,10,0.06750106811523438,-0.6399993896484375,-2.5649986267089844,-3.6349987983703613,-1.8449993133544922,2,-0.012864835888733883,1.3333418104599266,20.200000762939453,-1.140339840586819,20.36000061035156,-2.180729757927006,20.299999237060547,-0.012864835888733883 903,2009-10-22,20.0,20.149999618530273,19.96500015258789,20.149999618530273,201156.0,-0.010390850766242687,1.4666658189540074,0.6382945912603077,70.77131223531983,66.1614266461633,0.2755493565071383,-0.5194994345042545,-1.7945854479300323,-3.324623796776862,33.09647723684851,0.24499893188476562,0.6463640028052318,0.3545001029968269,-1.0534581726336434,1.7624583786272972,-0.34947903481840825,1.058479240812062,-0.18317525630816434,3.743301326577032,-58.85500998401937,0.7039791378152346,10,0.36749935150146484,-0.375,-2.314999580383301,-3.424999713897705,-1.389999389648441,3,-0.0100000381469727,2.3616972923836115,20.209999084472656,1.3333418104599266,20.200000762939453,-1.140339840586819,20.36000061035156,-0.0100000381469727 904,2009-10-23,19.86000061035156,20.375,19.479999542236328,19.82999992370605,235125.0,-0.006999969482422097,-1.4520511795491067,-0.2000050862759559,65.96932705956453,66.52838778176017,0.43284929016926554,-0.33816247963779844,-1.6137468473721945,-3.138796142788401,31.84563613971018,0.8950004577636719,0.7530676108496266,0.1772506713867159,-1.2108927129138358,1.5653940556872676,-0.5168210207635617,0.8713223635369935,1.0399990081787145,37.25498995837459,-28.03864618224366,0.6940716921502759,10,0.32999897003174183,-0.23500061035155895,-2.011250972747799,-3.1450009346008265,-1.5650005340576136,4,-0.006797594397427442,1.4666658189540074,20.0,2.3616972923836115,20.209999084472656,1.3333418104599266,20.200000762939453,-0.006797594397427442 905,2009-10-26,19.530000686645508,20.0,19.51000022888184,19.82999992370605,351600.0,-0.016616309847143018,-1.8823503012487912,-9.999745692669473,56.5826507126111,66.55105984815145,0.7228575548521938,0.02377227374337565,-1.2272023328639463,-2.759232310319671,31.40669878526413,0.4899997711181605,0.7510590161797346,-0.17224931716918945,-1.5390838382248937,1.1945852038865148,-0.8556665776970434,0.5111679433586644,1.341598930358888,4.902070781302008,-58.3279069441245,0.6834172605278527,10,0.659998893737793,0.09499931335449219,-1.5925006866455078,-2.760000705718994,-0.6900005340576172,0,0.01868918373196715,-1.4520511795491067,19.86000061035156,1.4666658189540074,20.0,2.3616972923836115,20.209999084472656,0.01868918373196715 906,2009-10-27,19.729999542236328,20.01000022888184,19.53499984741211,19.6200008392334,232282.0,0.01024059644440145,-2.392851547332809,-0.36666327581603375,61.49584794885979,65.38453797866595,0.5229877972655537,-0.12639437207900528,-1.3713576691931237,-2.9183797315469455,30.95077624140773,0.4799995422363317,0.721238582130237,-0.008000469207765093,-1.33600009326139,1.3199991548458598,-0.6720002812345776,0.6559993428190474,1.1137680732727055,25.9067316548668,-37.649465927886396,0.6639998120268126,10,0.46000003814697266,-0.10499954223632812,-1.5512495040893555,-2.7824997901916504,-0.9200000762939418,1,-0.0572731468314327,-1.8823503012487912,19.530000686645508,-1.4520511795491067,19.86000061035156,1.4666658189540074,20.0,-0.0572731468314327 907,2009-10-28,18.850000381469727,19.78499984741211,18.815000534057614,19.700000762939453,352175.0,-0.044602087236888854,-1.1086939845960793,-7.727367307658962,37.03189903796551,61.621799726718166,1.250769824696313,0.7810481460271035,-0.44297741244335853,-2.002550907060197,30.181064497286812,0.9699993133544957,0.6513513945391196,-0.8799996376037598,-2.2282381702183116,0.4682388950107921,-1.5541189039110357,-0.20588037129648384,1.9664918725738545,2.243580730392733,-54.4443144412287,0.6741192663072756,10,1.0074996948242188,0.7749996185302734,-0.5162506103515625,-1.9025006294250488,-0.220001220703125,2,-0.0018567557933059087,-2.392851547332809,19.729999542236328,-1.8823503012487912,19.530000686645508,-1.4520511795491067,19.86000061035156,-0.0018567557933059087 908,2009-10-29,19.26000022888184,19.354999542236328,18.61000061035156,18.850000381469727,401289.0,0.02175065459495462,1.483336088399488,-0.48235254518731696,39.62764055169102,58.829507939932945,0.6995655761822768,0.4164197996433181,-0.8009298985197368,-2.3710991201754545,29.048687194882696,0.7449989318847692,0.6310802283195045,-0.4852498054504366,-1.8031366558430477,0.8326370449421745,-1.1441932306467422,0.17369361974586894,1.4764323563623023,36.82718658955173,-13.929735935499963,0.6589434251963051,10,0.29500007629394176,0.3649997711181605,-0.7425003051757848,-1.980000495910648,-0.11000061035156605,3,-0.04646938977817627,-1.1086939845960793,18.850000381469727,-2.392851547332809,19.729999542236328,-1.8823503012487912,19.530000686645508,-0.04646938977817627 909,2009-10-30,18.5,19.26000022888184,18.434999465942386,19.26000022888184,333459.0,-0.03946003218328942,1.1710539854790378,-1.8536597847021206,29.370610094104862,54.60404800557795,1.31574971102809,1.242900739813205,-0.004861116345352912,-1.5766795476305724,29.440172955992338,0.8250007629394531,0.46977414571459164,-1.2470000267028816,-2.5578028304044444,0.06380277699868131,-1.902401428553663,-0.5915986248521001,2.108846666750587,4.127016036252702,-39.304985510883604,0.6554014018507811,10,0.9674997329711914,1.125,0.017499923706054688,-1.017500400543213,0.8449993133544886,4,0.005945978937922147,1.483336088399488,19.26000022888184,-1.1086939845960793,18.850000381469727,-2.392851547332809,19.729999542236328,0.005945978937922147 910,2009-11-02,18.65999984741211,18.790000915527344,18.13999938964844,18.5,383600.0,0.008648640400654495,2.0952307426817027,-0.21052605161384133,33.33331840884013,51.10763972218014,0.9937483936343483,1.1368563537759009,-0.12425528477524495,-1.6928369938219312,30.035020810701774,0.6500015258789027,0.3059461777905099,-1.0842501640319817,-2.404366853558269,0.23586652549430553,-1.7443085087951253,-0.4241918192688381,1.7749390432738217,27.8074986306873,-10.356165221172624,0.6600583447631434,11,0.6324996948242188,0.8599996566772461,-0.09250020980834961,-1.0600004196166992,0.5499992370605469,0,-0.019560545235952076,1.1710539854790378,18.5,1.483336088399488,19.26000022888184,-1.1086939845960793,18.850000381469727,-0.019560545235952076 911,2009-11-03,18.575000762939453,18.739999771118164,18.315000534057614,18.5,221892.0,-0.004555149258720137,1.0987679903549268,0.46875521541139165,22.310736586991922,46.27703807066096,0.9208361865606882,1.2476238736459848,0.0026496919385223805,-1.5677171138387394,30.18385171518701,0.4249992370605504,0.17347891245890068,-1.144999313354493,-2.5340578480122424,0.24405922130325663,-1.8395285806833677,-0.45047004602561813,1.6304441776427296,26.44384512101499,-4.378925970097953,0.6945292673288749,11,0.6824989318847656,0.9449987411499023,-0.005001068115234375,-0.8575010299682617,0.5549983978271484,1,0.014266453769259613,2.0952307426817027,18.65999984741211,1.1710539854790378,18.5,1.483336088399488,19.26000022888184,0.014266453769259613 912,2009-11-04,18.729999542236328,18.815000534057614,18.479999542236328,18.63500022888184,475335.0,0.008344483064901098,1.5282969979199614,1.266644626417734,25.578371317744697,41.25560019093039,0.5965559297167111,1.1375593616115935,-0.10616621558180128,-1.6709078324662308,30.13326702978002,0.3350009918212855,0.016019565622539034,-0.9815005302429185,-2.3935764537836377,0.4305753932978007,-1.687538492013278,-0.2754625684725589,1.2689008432524815,48.559677242115356,24.064220669627254,0.7060379617703594,11,0.5275001525878906,0.7899999618530273,-0.07375001907348633,-1.005000114440918,0.5799999237060582,2,0.0042712186685138764,1.0987679903549268,18.575000762939453,2.0952307426817027,18.65999984741211,1.1710539854790378,18.5,0.0042712186685138764 913,2009-11-05,19.799999237060547,20.18000030517578,19.0,19.290000915527344,882600.0,0.05712758787907912,-1.1651378715392127,5.368442186841408,44.60042431358009,38.88127766359879,-0.564120684908211,0.07245584894865331,-1.11756445619924,-2.6798765859145917,29.063348679376304,1.4500007629394531,-0.10545385809270158,0.08774919509887624,-1.3245070140917434,1.500005404289496,-0.6183789094964354,0.7938772996941879,-1.6599998474121058,81.3725050208125,56.851799686394195,0.7061281045953102,11,-0.6399993896484375,-0.2799997329711914,-1.138749599456787,-2.0749998092651367,-0.4499988555908203,3,-0.05909091522104726,1.5282969979199614,18.729999542236328,1.0987679903549268,18.575000762939453,2.0952307426817027,18.65999984741211,-0.05909091522104726 914,2009-11-06,19.5,19.8799991607666,19.3799991607666,19.614999771118164,500121.0,-0.015151477203040775,-1.8168899061373394,-0.22549048940483046,41.170409175969134,37.16880638174968,-0.3582294697362087,0.3477548641209012,-0.7628534801863864,-2.325320285666727,27.625627927211244,0.5,-0.24907537271281655,-0.18524999618530202,-1.5917589628069777,1.2212589704363737,-0.8885044794961381,0.518004487125534,-1.319200592041014,66.6666666666666,43.40939183138897,0.7032544833108377,11,-0.3400001525878906,0.01999950408935547,-0.8387503623962402,-1.7750005722045898,0.034999847412109375,4,-0.01794873751126802,-1.1651378715392127,19.799999237060547,1.5282969979199614,18.729999542236328,1.0987679903549268,18.575000762939453,-0.01794873751126802 915,2009-11-09,19.63999938964844,19.88999938964844,19.56999969482422,19.88999938964844,357700.0,0.0071794558794071595,1.5599975585937784,2.1739173701756425,44.22677906804808,35.25002095054838,-0.5375095145114166,0.1666833213313481,-0.8402282257496587,-2.410352684049368,25.791170380726957,0.38999938964844105,-0.40160948478614955,-0.013750553131099963,-1.393074563417418,1.365573457155218,-0.703412558274259,0.675911452012059,-1.4192159637451205,71.04552376413534,43.80227482528757,0.6896620051431592,11,-0.4799995422363317,-0.11999988555908558,-1.0412497520446813,-1.779999732971195,-0.07999992370605469,0,-0.015020370950186268,-1.8168899061373394,19.5,-1.1651378715392127,19.799999237060547,1.5282969979199614,18.729999542236328,-0.015020370950186268 916,2009-11-10,19.56999969482422,19.795000076293945,19.395000457763672,19.7450008392334,281829.0,-0.003564139358431806,1.9090921701496057,0.7000045776367188,43.48268427697389,35.96677486599375,-0.5504816042036111,0.20713600887960126,-0.699550173776057,-2.280604534497808,24.30387462881879,0.39999961853027344,-0.5307184595928369,-0.05825023651123118,-1.42317629901952,1.3066758259970577,-0.7407132677653756,0.6242127947429132,-1.3100319313354483,64.11762725936563,34.33009031002738,0.6824630312541443,11,-0.4099998474121094,-0.05000019073486328,-0.9724998474121094,-1.635000228881836,0.3199996948242223,1,-0.01839553479639422,1.5599975585937784,19.63999938964844,-1.8168899061373394,19.5,-1.1651378715392127,19.799999237060547,-0.01839553479639422 917,2009-11-11,19.600000381469727,19.899999618530273,19.55500030517578,19.649999618530273,312621.0,0.00153299372066118,-3.92858310626703,0.28570805767784546,45.77166869835183,36.64944466006718,-0.517307094976502,0.09871211571891791,-0.6581949803755691,-2.2630091177113556,22.374341175197323,0.3449993133544922,-0.5991482467656652,0.024750423431395774,-1.2508893702982817,1.3003902171610733,-0.6130694734334412,0.6625703202962328,-1.301631967147216,50.84747680470695,17.031643934065208,0.6378198968648382,11,-0.4400005340576172,-0.0800008773803711,-1.0512504577636719,-1.6550006866455078,0.15999984741211293,2,-0.023979653650796573,1.9090921701496057,19.56999969482422,1.5599975585937784,19.63999938964844,-1.8168899061373394,19.5,-0.023979653650796573 918,2009-11-12,19.559999465942386,19.739999771118164,19.450000762939453,19.5,137300.0,-0.0020408629973883707,-2.6250342731119987,-1.2000076295110194,46.760243564133816,38.581626156737066,-0.4808417171768333,0.057383267724038234,-0.5414796685380203,-2.1738841264022604,20.262534602606326,0.28999900817871094,-0.7117813846057643,0.038249492645267225,-1.1369290537358694,1.2134280390264038,-0.5493397805453029,0.6258387658358373,-1.2239984138028106,34.61541283057692,1.1836097279156235,0.587589273190569,11,-0.399999618530277,-0.039999961853030896,-1.0174994468689,-1.6149997711181676,0.05000114440917258,3,-0.012781186443041381,-3.92858310626703,19.600000381469727,1.9090921701496057,19.56999969482422,1.5599975585937784,19.63999938964844,-0.012781186443041381 919,2009-11-13,19.450000762939453,19.670000076293945,19.280000686645508,19.5,186300.0,-0.005623655726292864,1.0,-0.8333280350954779,49.09297017828327,40.33269857556408,-0.24799295631106233,0.10586490613535915,-0.35945997900282833,-2.012666876314114,18.423280126578586,0.3899993896484375,-0.6533119119127484,-0.02924928665161275,-1.1459467755132522,1.0874482022100267,-0.5875980310824325,0.529099457779207,-1.077119725739152,27.419414381433466,-9.223765808596898,0.5583487444308202,11,-0.2025003433227539,0.06999874114990234,-0.8150005340576172,-1.2975006103515625,0.28999900817871094,4,-0.005141407585971369,-2.6250342731119987,19.559999465942386,-3.92858310626703,19.600000381469727,1.9090921701496057,19.56999969482422,-0.005141407585971369 920,2009-11-16,19.700000762939453,20.020000457763672,19.48500061035156,19.75,418770.0,0.012853469932831985,-1.229168156784189,1.0,49.66369045837143,43.37191567238403,-0.3743182624130874,-0.2067141982130316,-0.5369175700009734,-2.218975053144984,16.850127137160722,0.5699996948242188,-0.6258520517348778,0.2537507057189927,-0.7899817085647953,1.2974831200027808,-0.2681155014229013,0.7756169128608867,-1.2909773403796407,56.756784621610265,17.980744883730274,0.5218662071418944,11,-0.37000083923339844,-0.18000125885009766,-0.8925008773803711,-1.3700008392333984,0.08499908447265625,0,-0.008375680666863228,1.0,19.450000762939453,-2.6250342731119987,19.559999465942386,-3.92858310626703,19.600000381469727,-0.008375680666863228 921,2009-11-17,19.600000381469727,19.8700008392334,19.55500030517578,19.8700008392334,158646.0,-0.00507616129933619,1.3333333333333333,5.4000915541313805,60.190227109462185,47.2176774270193,-0.1269851863913587,-0.162289775162197,-0.37564679664397005,-2.075580452969529,15.288416570733101,0.3150005340576172,-0.47588724199955124,0.1837503433227532,-0.8016206995815871,1.1691213862270935,-0.30893517812941695,0.6764358647749233,-1.155557421257594,43.243215378389735,-0.14757584368757648,0.49268552145216954,11,-0.010000228881835938,-0.0800008773803711,-0.6187500953674316,-1.119999885559082,-0.125,1,-0.0020408629973883707,-1.229168156784189,19.700000762939453,1.0,19.450000762939453,-2.6250342731119987,19.559999465942386,-0.0020408629973883707 922,2009-11-18,19.950000762939453,20.0,19.649999618530273,19.649999618530273,291800.0,0.017857161972334668,-1.3333269755288104,-1.1111134658585173,59.53040195034453,48.876563831104235,-0.3193077475844035,-0.5615587050394879,-0.6775833176895389,-2.383942133804119,14.002832235323531,0.39999961853027344,-0.33944008849676877,0.546750640869142,-0.4006573209694366,1.4941586027077207,0.07304665994985271,1.0204546217884314,-1.4708466558280477,90.54057885471411,44.406123545618655,0.47370398091929017,11,-0.3000001907348633,-0.43000125885009766,-0.9325008392333984,-1.4675006866455078,-0.3950004577636719,2,-0.003007587518616739,1.3333333333333333,19.600000381469727,-1.229168156784189,19.700000762939453,1.0,19.450000762939453,-0.003007587518616739 923,2009-11-19,19.799999237060547,20.0,19.71500015258789,20.0,202057.0,-0.007518873190098363,1.8499876022811803,-0.6666666666666666,71.59468375381624,52.257038784198365,-0.1892029312125345,-0.4504012970196136,-0.49896798131794284,-2.1864444034780774,12.886899007639474,0.2849998474121094,-0.14599890663381387,0.4067491531372056,-0.5180908839462468,1.331589190220658,-0.055670865404522374,0.8691691716789336,-1.2868282059878524,70.27009611493582,18.044465582997034,0.46242001854172704,11,-0.14999866485595703,-0.2799997329711914,-0.5262489318847656,-1.1249990463256836,-0.2999992370605469,3,-0.002020152006058651,-1.3333269755288104,19.950000762939453,1.3333333333333333,19.600000381469727,-1.229168156784189,19.700000762939453,-0.002020152006058651 924,2009-11-20,19.725000381469727,19.899999618530273,19.600000381469727,19.899999618530273,220798.0,-0.0037878211353887803,2.428577656675749,0.8749928474699117,68.20515395414921,54.92130266043182,-0.08820728517110155,-0.4068966952220663,-0.39176827611483844,-2.062705734169583,12.851463138648562,0.2999992370605469,0.0366907927932445,0.3385003089904792,-0.5738828227123882,1.2508834406933467,-0.1176912568609545,0.794691874841913,-1.1784927649149708,44.859783096965,-10.022709111208592,0.4561915658514337,11,-0.07499980926513672,-0.2050008773803711,-0.2962503433227539,-1.0500001907348633,0.10999870300292969,4,-0.0058301530491325915,1.8499876022811803,19.799999237060547,-1.3333269755288104,19.950000762939453,1.3333333333333333,19.600000381469727,-0.0058301530491325915 925,2009-11-23,19.895000457763672,19.979999542236328,19.795000076293945,19.825000762939453,169843.0,0.008618508137198777,-1.8461222453710495,-0.4,71.92691745674873,58.08177301374013,-0.2438778654041016,-0.5777725463718468,-0.5219312753875656,-2.1755369372133515,12.86914910138347,0.25499916076660156,0.06375492062925758,0.49025039672851634,-0.44844109165733315,1.4289418851143658,0.020904652535591595,0.9595961409214411,-1.3158229874364942,76.40458106880176,17.184336628013874,0.46934574419292413,11,-0.24499988555908203,-0.5750007629394531,-0.32375049591064453,-1.1450004577636719,-0.19499969482421875,0,-0.0077909365709525336,2.428577656675749,19.725000381469727,1.8499876022811803,19.799999237060547,-1.3333269755288104,19.950000762939453,-0.0077909365709525336 926,2009-11-24,18.600000381469727,18.739999771118164,18.010000228881836,18.399999618530273,5402200.0,-0.06509173392798762,2.0416676600783603,2.85716621253406,48.43374490703398,58.377559259149265,1.0047143730867703,0.6621805551512026,0.8001299270373465,-0.8315154933536419,13.19876736828045,1.885000228881836,0.10470027592337772,-0.7482497215270989,-1.739093385526889,0.24259394247269128,-1.243671553526994,-0.2528278895272038,1.5799999237060547,29.648252283786675,-29.643188986055385,0.4954218319998956,11,0.41499996185302734,0.6549997329711914,1.0624995231628418,0.14999961853027344,0.875,1,0.06370964739995055,-1.8461222453710495,19.895000457763672,2.428577656675749,19.725000381469727,1.8499876022811803,19.799999237060547,0.06370964739995055 927,2009-11-25,18.815000534057614,18.815000534057614,18.559999465942386,18.690000534057614,1002786.0,0.011559147751527998,3.0800170898436363,0.6249976158233039,35.05313080127739,57.07676895216522,0.7449961226230606,0.46844107604388086,0.607026458622915,-0.9919142611052507,14.07750415769816,0.25500106811522727,0.12104735480546935,-0.5314995765686064,-1.5261647261622393,0.4631655730250266,-1.0288321513654246,-0.03416700177178811,1.3215997695922894,40.452281294658384,-15.383207979305944,0.4973325747968171,11,0.19999980926514027,0.4124994277954137,0.9549989700317418,-0.06500053405761363,1.6099987030029332,2,0.035078385792093325,2.0416676600783603,18.600000381469727,-1.8461222453710495,19.895000457763672,2.428577656675749,19.725000381469727,0.035078385792093325 928,2009-11-26,18.364999771118164,18.799999237060547,18.334999084472656,18.799999237060547,787534.0,-0.023917127300894236,1.1379343608181878,-3.4799957275390625,33.52685484723777,55.347200582049055,1.1260791184783088,0.8937771447991523,1.0647973546033462,-0.4903325573935575,14.727932120777846,0.4800014495849574,0.13475557424598605,-0.9367503166198716,-2.024022471100679,0.15052183786093565,-1.4803863938602753,-0.393114239379468,1.7290685310363791,18.02028761278292,-34.9396198152978,0.5436360772404042,11,0.6500005722045898,0.8275003433227539,1.5587501525878906,0.38500022888183594,2.135000228881836,3,0.064797198414839,3.0800170898436363,18.815000534057614,2.0416676600783603,18.600000381469727,-1.8461222453710495,19.895000457763672,0.064797198414839 929,2009-11-27,18.61000061035156,18.725000381469727,18.239999771118164,18.364999771118164,677435.0,0.013340639383981667,1.0421061930556503,-0.5632210115537155,35.49298741043515,53.772678021167245,0.8374616651704336,0.6929686801912887,0.823481400884706,-0.6774930057916606,15.147579587004401,0.4850006103515625,0.13459505096825453,-0.6972495079040577,-1.7684389731476422,0.3739399573395268,-1.23284424052585,-0.16165477528226546,1.4423863303375306,30.456882771601034,-19.380241978857693,0.5355947326217931,11,0.394999504089359,0.582499504089359,1.3862490653991735,0.13999938964844105,1.7549991607666051,4,0.047823716306241826,1.1379343608181878,18.364999771118164,3.0800170898436363,18.815000534057614,2.0416676600783603,18.600000381469727,0.047823716306241826 930,2009-11-30,18.295000076293945,18.895000457763672,18.290000915527344,18.8700008392334,415093.0,-0.016926411806907682,-1.0683777403915125,-2.3469338502620016,33.20160327691703,50.773942039773324,1.0417556001068213,1.0321406795571022,1.1374541387675094,-0.3165945622003967,14.974269871186523,0.6049995422363281,0.12008891325142912,-0.9940000534057631,-2.1225229470784086,0.13452284026688233,-1.5582615002420859,-0.4297386065694404,1.7165391301589992,32.203364260390735,-15.173560513882329,0.5642614468363223,11,0.7100000381469727,0.8000001907348633,1.612499713897705,0.4549999237060547,2.1499996185302734,0,0.08417594980905152,1.0421061930556503,18.61000061035156,1.1379343608181878,18.364999771118164,3.0800170898436363,18.815000534057614,0.08417594980905152 931,2009-12-01,18.84000015258789,18.899999618530273,18.299999237060547,18.479999542236328,866500.0,0.029789564035046734,1.5000039736467745,-0.6260871872781674,41.183298719333614,48.73537501410545,0.4219888903632665,0.5354652020547022,0.5891949944560579,-0.8104649097259156,14.787741418194896,0.6049995422363281,0.11009467355259872,-0.46224994659423757,-1.5613139768363595,0.6368140836478844,-1.0117819617152968,0.08728206852682163,1.1315082743136315,90.90916972516834,42.15483960866234,0.5495320151210602,12,0.16499996185302734,0.25500011444091797,1.0674996376037598,-0.09000015258789062,1.8400001525878906,1,0.045647590413285144,-1.0683777403915125,18.295000076293945,1.0421061930556503,18.61000061035156,1.1379343608181878,18.364999771118164,0.045647590413285144 932,2009-12-02,18.809999465942386,18.9950008392334,18.709999084472656,18.950000762939453,761516.0,-0.0015923931211531128,1.4782605090100922,-0.38889183232313684,41.2790759567786,45.366974147767934,0.3053894841043885,0.6026655589009913,0.6060106183778267,-0.7373726147246309,14.703880772036882,0.2850017547607422,0.07371986948964349,-0.4962506294250453,-1.5870970669585454,0.5945958081084548,-1.0416738481917953,0.049172589341704764,1.1222787969987422,75.4965415144584,23.922920462600395,0.5454232187667497,12,0.18500041961669567,0.28500080108642223,1.097500324249264,-0.059999465942386365,1.7600002288818324,2,0.03535358502967534,1.5000039736467745,18.84000015258789,-1.0683777403915125,18.295000076293945,1.0421061930556503,18.61000061035156,0.03535358502967534 933,2009-12-03,18.6299991607666,19.030000686645508,18.530000686645508,19.0,814300.0,-0.009569394486251603,1.3255694293508395,2.6428386534244073,40.61784063049805,42.3017171118067,0.33745935470883026,0.7278345835614246,0.7886768367641679,-0.5186422093629446,15.063963510791353,0.5,-0.014215142393624092,-0.6177509307861335,-1.722508619534132,0.4870067579618649,-1.170129775160131,-0.0653720864121361,1.2638335414933408,49.36695413676881,-5.044643340373497,0.5523788443739989,12,0.36500072479248047,0.46500110626220703,1.111250877380371,0.12000083923339844,1.6600017547607422,3,0.09634998159710517,1.4782605090100922,18.809999465942386,1.5000039736467745,18.84000015258789,-1.0683777403915125,18.295000076293945,0.09634998159710517 934,2009-12-04,19.149999618530273,19.299999237060547,18.334999084472656,18.48500061035156,1143562.0,0.027911995769637654,1.0000039530613496,-1.7972905400877475,44.07327005930448,39.20686740097956,-0.30472787997376116,0.19001047050375774,0.2753442262292296,-0.9972939392742042,15.228384891952082,0.9650001525878906,-0.12088991902374602,-0.0802504539489739,-1.1792572296419053,1.0187563217439575,-0.6297538417954414,0.46925293389749356,0.7061564342621054,85.14852793987122,29.751615650486436,0.5495033878464664,12,-0.49499988555908203,-0.054999351501464844,0.4400005340576172,-0.39999961853027344,1.1900005340576172,4,0.07049610487529279,1.3255694293508395,18.6299991607666,1.4782605090100922,18.809999465942386,1.5000039736467745,18.84000015258789,0.07049610487529279 935,2009-12-07,19.34499931335449,19.4950008392334,18.924999237060547,19.075000762939453,836500.0,0.010182751890789987,1.0,0.40601346332004606,47.30727740436473,39.08170434512743,-0.6548101128530952,-0.02974826945307285,0.08860983296037972,-1.1493912120816923,15.239226998831501,0.5700016021728516,-0.2594363442825198,0.12949924468993856,-0.954163853563319,1.2131623429431961,-0.41233230443668845,0.6713307938165656,0.4742336229596802,87.44758788555895,29.252841121303504,0.5418315491266287,12,-0.4774990081787074,-0.24999904632568004,0.20125055313110707,-0.5949993133544886,1.25,0,0.05272682832609532,1.0000039530613496,19.149999618530273,1.3255694293508395,18.6299991607666,1.4782605090100922,18.809999465942386,0.05272682832609532 936,2009-12-08,19.209999084472656,19.420000076293945,18.979999542236328,19.399999618530273,793000.0,-0.006978559507553883,2.826067486544984,-0.7037094597935907,41.81414846247586,39.83292852970503,-0.47403143160037686,0.0810544677375944,0.23450680169369065,-0.9763886620158857,15.610386705028079,0.4400005340576172,-0.3912551163396607,0.012499046325682883,-1.0582535054470696,1.0832515980984354,-0.5228772295606916,0.5478753222120574,0.5730491976928676,75.43092037653636,20.446678387703273,0.5353762758863758,12,-0.342498779296875,-0.11499881744384766,0.19625043869018555,-0.45999908447265625,1.7800006866455078,1,0.06428946742375463,1.0,19.34499931335449,1.0000039530613496,19.149999618530273,1.3255694293508395,18.6299991607666,0.06428946742375463 937,2009-12-09,19.1299991607666,19.295000076293945,18.975000381469727,19.290000915527344,683527.0,-0.00416449388437079,2.764700602497504,0.8421121317070722,42.47191377246327,40.8268239658412,-0.3851529320166378,0.13074083560957916,0.3248596888690436,-0.8595036789034474,15.827893506232392,0.31999969482421875,-0.5654689660348637,-0.04400081634521413,-1.0980588556496897,1.0100572229592615,-0.5710298359974537,0.48302820330702545,0.6175881603332485,68.53438566202162,14.8440856829043,0.5270290196522379,12,-0.2624988555908203,-0.03499889373779297,0.25875043869018555,-0.37999916076660156,2.0100002288818395,2,0.081024632117499,2.826067486544984,19.209999084472656,1.0,19.34499931335449,1.0000039530613496,19.149999618530273,0.081024632117499 938,2009-12-10,19.309999465942386,19.31999969482422,19.030000686645508,19.07999992370605,355900.0,0.009409321122446412,1.3199920654296875,-1.437481373752831,45.44456048111205,41.93255430702752,-0.4660144758035685,-0.07267525396625629,0.15929051761327528,-1.0042315340559007,16.259752715621705,0.28999900817871094,-0.5540276901532692,0.14849948883056996,-0.8921286027959887,1.1891275804571286,-0.3718145569827094,0.6688135346438493,0.40283611331310354,84.05162987626947,28.03627583959792,0.5203140458132797,12,-0.41749858856201527,-0.21499919891357777,0.07875013351440074,-0.5599994659423864,1.9899997711181605,3,0.06525117885705445,2.764700602497504,19.1299991607666,2.826067486544984,19.209999084472656,1.0,19.34499931335449,0.06525117885705445 939,2009-12-11,19.350000381469727,19.520000457763672,19.280000686645508,19.38999938964844,579500.0,0.002071513031260963,-1.6666878596178911,-0.17390907733900465,43.84181394901757,43.11479993726091,-0.43584086066095296,-0.12706685795332362,0.15027966281877525,-1.006852404688587,16.906251682439542,0.23999977111816406,-0.5017410200158139,0.19350042343139506,-0.8422405637338137,1.2292414105966039,-0.32437007015120756,0.7113709170139977,0.3287784907782907,71.42861722316253,17.249117312744318,0.5178704935826043,12,-0.4400005340576172,-0.33500003814697266,-0.01000070571899414,-0.6000003814697266,1.9400005340576172,4,0.04857883801169316,1.3199920654296875,19.309999465942386,2.764700602497504,19.1299991607666,2.826067486544984,19.209999084472656,0.04857883801169316 940,2009-12-14,19.53499984741211,19.57999992370605,19.40999984741211,19.549999237060547,264426.0,0.009560695725853607,3.5332892528358975,0.3749940393876926,64.10253754710118,45.661382029235085,-0.4765646259853753,-0.342628321173045,-0.009000564788557597,-1.1574075635309136,16.913275553351458,0.22999954223632457,-0.39569407827752556,0.3867499351501458,-0.6332722411379734,1.406772111438265,-0.12326115299391205,0.8967610232942036,0.11040345196858325,92.56196523263421,33.822070722191086,0.5100110881440594,12,-0.5775003433227539,-0.5199995040893555,-0.19500017166137695,-0.7849998474121094,2.1049995422363317,0,0.04120810399097197,-1.6666878596178911,19.350000381469727,1.3199920654296875,19.309999465942386,2.764700602497504,19.1299991607666,0.04120810399097197 941,2009-12-15,19.559999465942386,19.59000015258789,19.334999084472656,19.530000686645508,585718.0,0.0012797347696722472,4.6666807951511045,-2.0000000000002367,61.91996835941379,47.95481451841678,-0.4343705109893996,-0.39081568501166686,-0.018582232895766992,-1.1431566805260864,16.97876845135613,0.2550010681152344,-0.3055386412181669,0.41374959945678924,-0.6026935379935843,1.4301927369071628,-0.09447196926839752,0.921971168181976,0.0526957720283292,95.12183775435258,32.661341004714174,0.5082215687251866,12,-0.5974998474121129,-0.5449991226196325,-0.21999979019165394,-0.8099994659423864,1.8800010681152273,1,0.052914104073173984,3.5332892528358975,19.53499984741211,-1.6666878596178911,19.350000381469727,1.3199920654296875,19.309999465942386,0.052914104073173984 942,2009-12-16,19.88999938964844,19.88999938964844,19.540000915527344,19.549999237060547,488800.0,0.016871162204306067,1.0588136296827972,11.333799593081176,75.37434456774332,51.8166482892218,-0.6649927245960008,-0.764750391845368,-0.323853631038471,-1.4368578482558227,16.762591083880086,0.3499984741210973,-0.15837661798240177,0.7467495918273954,-0.26001300882534295,1.7535121924801338,0.243368291501028,1.2501308921537628,-1.8799991607666051,100.0,30.599611238512665,0.5033813003263683,12,-0.7775001525878942,-0.8749990463256871,-0.5499997138977086,-1.139999389648441,1.9099998474121058,2,0.05530419382728624,4.6666807951511045,19.559999465942386,3.5332892528358975,19.53499984741211,-1.6666878596178911,19.350000381469727,0.05530419382728624 943,2009-12-17,19.76000022888184,20.059999465942386,19.625,19.799999237060547,682836.0,-0.006535905719245894,-1.8064530022334704,-0.1176440889048341,69.89617824263989,54.68586030959241,-0.39989996804417416,-0.6723744926397721,-0.19865726523741856,-1.2766955414365917,16.66268181969332,0.43499946594238637,-0.07698984366785666,0.6187503814697308,-0.38266369336713524,1.620164456306597,0.1180433440512978,1.1194574188881639,-1.7124000167846702,61.5384991588092,-12.259722887457542,0.5007070374184338,12,-0.26750087738037465,-0.7250003814697301,-0.42000055313110707,-1.0100002288818395,2.125,3,0.06983801339989615,1.0588136296827972,19.88999938964844,4.6666807951511045,19.559999465942386,3.5332892528358975,19.53499984741211,0.06983801339989615 944,2009-12-18,19.61000061035156,19.8700008392334,19.5,19.774999618530273,550262.0,-0.007591073724333097,1.084503258597809,4.125077487960018,74.12844678848022,57.66599024116079,-0.1986805658524915,-0.560151363473917,-0.06352317788745054,-1.099094688691988,16.73590700846257,0.37000083923339844,0.009559762222021817,0.4745007514953592,-0.5140382612281158,1.4630397642188342,-0.01976875486638008,0.9687702578570985,-1.4819044281005809,37.93122499072567,-39.42949228381653,0.4942695063617381,12,-0.09250068664550426,-0.5750007629394496,-0.2700009346008265,-0.860000610351559,1.3349990844726598,4,0.08618044743032205,-1.8064530022334704,19.76000022888184,1.0588136296827972,19.88999938964844,4.6666807951511045,19.559999465942386,0.08618044743032205 945,2009-12-21,19.739999771118164,19.774999618530273,19.545000076293945,19.545000076293945,307216.0,0.006629227777687152,-1.3589733557650925,-1.1818234362536881,69.48051572737288,60.74003104837157,-0.2981055031762665,-0.7403144928499898,-0.21459847037396784,-1.208360184847976,16.655398888870575,0.22999954223632812,0.1260088978263063,0.6122499465942397,-0.3533829003815647,1.5778827935700441,0.12943352310633927,1.0950663700821401,-1.5346274575195302,55.86213428253447,-18.96750540788787,0.48281642348790177,12,-0.22249984741210938,-0.7049999237060547,-0.3562498092651367,-0.9899997711181641,0.75,0,0.07852082889468948,1.084503258597809,19.61000061035156,-1.8064530022334704,19.76000022888184,1.0588136296827972,19.88999938964844,0.07852082889468948 946,2009-12-22,19.78499984741211,19.989999771118164,19.68000030517578,19.725000381469727,162378.0,0.002279639149732171,-3.1333367241839705,0.3076900504714582,70.96776045986385,63.906236235860526,-0.2826923111688764,-0.7293812541226714,-0.2744610955234137,-1.232872953935484,15.79409572364472,0.3099994659423828,0.19592814630071587,0.5980000495910645,-0.376665259574537,1.572665358756666,0.11066739500826372,1.0853327041738652,-1.5054424477197266,50.892878430250256,-22.867084514802166,0.4873326545828015,12,-0.23999977111816406,-0.75,-0.3600001335144043,-0.9549999237060547,1.1100006103515625,1,0.09375787498320176,-1.3589733557650925,19.739999771118164,1.084503258597809,19.61000061035156,-1.8064530022334704,19.76000022888184,0.09375787498320176 947,2009-12-23,19.475000381469727,19.799999237060547,19.459999084472656,19.799999237060547,259790.0,-0.015668408811381984,1.0923159988966682,-5.4166958069746,67.20981473453254,66.32459781957391,0.09095722972076103,-0.3872558363590599,-0.001930824654159835,-0.9038211462271093,14.840804343733941,0.3400001525878906,0.22939843496498113,0.25500059127807617,-0.7112891225234961,1.2212903050796484,-0.22814426562270995,0.7381454481788623,-1.1242252991273425,2.5002145765847525,-71.2741722786355,0.4831448569007866,12,0.19499969482421875,-0.4400005340576172,0.07999944686889648,-0.5975008010864258,1.3899993896484375,2,0.10089859379194488,-3.1333367241839705,19.78499984741211,-1.3589733557650925,19.739999771118164,1.084503258597809,19.61000061035156,0.10089859379194488 948,2009-12-24,19.55500030517578,19.55500030517578,19.440000534057614,19.5,104198.0,0.0041078265539944425,3.181786655569556,-0.16923230414394957,60.04965738674922,68.1254693126552,0.055166837249945644,-0.39371898828530405,-0.11827571119537339,-0.9624335660703132,13.53630567276283,0.11499977111816762,0.3086532166911944,0.2755004882812493,-0.6124949302838729,1.1634959068463715,-0.1684972210013136,0.7194981975638122,-1.1358562474893965,20.909078298504454,-49.302178215915546,0.4439977092825619,12,0.14249897003173828,-0.5200004577636719,0.029999732971191406,-0.6100006103515625,1.9149990081787074,3,0.1148043414394917,1.0923159988966682,19.475000381469727,-3.1333367241839705,19.78499984741211,-1.3589733557650925,19.739999771118164,0.1148043414394917 949,2009-12-28,19.5,19.57999992370605,19.350000381469727,19.5,168800.0,-0.0028125954649678153,1.8749970197650023,0.0,54.13335584854728,67.01778245726032,0.1493924024025155,-0.2831401927213406,-0.09037032010375157,-0.8840727045710786,11.980520954509844,0.22999954223632457,0.39397930596744146,0.1760002136230483,-0.6583077629122194,1.010308190158316,-0.24115377464458376,0.5931542018906804,-1.015221725983377,23.43746274706149,-42.751401715453426,0.4171539882676331,12,0.19749927520751953,-0.4650001525878906,0.08500003814697266,-0.42749977111816406,2.1000003814697266,0,0.12230770404522251,3.181786655569556,19.55500030517578,1.0923159988966682,19.475000381469727,-3.1333367241839705,19.78499984741211,0.12230770404522251 950,2009-12-29,19.834999084472656,19.84000015258789,19.55500030517578,19.645000457763672,443508.0,0.017179440229367016,1.8499876022811803,100.0,65.06026311338573,67.36670409659054,-0.1548619665133586,-0.5237013267998449,-0.45106455800191725,-1.1928873982927186,10.914384537481837,0.3400001525878906,0.4638660496329585,0.4339993476867683,-0.27534157408396354,1.1433402694575001,0.07932888680140238,0.7886698085721342,-1.2872119627790042,75.78111961471521,10.316774326453654,0.35467046088536525,12,-0.12999916076660156,-0.7999992370605469,-0.2499990463256836,-0.4524993896484375,1.0250015258789027,1,0.055961717246586495,1.8749970197650023,19.5,3.181786655569556,19.55500030517578,1.0923159988966682,19.475000381469727,0.055961717246586495 951,2009-12-30,19.700000762939453,19.86000061035156,19.6299991607666,19.86000061035156,81900.0,-0.00680606643631676,1.8750208616456499,-0.8421105467102831,63.380348535144,66.03403787074618,0.0023289062163094343,-0.3383160773959446,-0.33870179812938517,-1.0279127280917173,9.818100057928742,0.23000144958495738,0.5408275162955221,0.25600099563598633,-0.41328497240811046,0.9252869636800831,-0.07864198838606029,0.590643979658033,-1.0917251474758523,68.62749497918796,3.404780797568506,0.3346429840220482,12,0.0049991607666015625,-0.6650009155273438,-0.21500062942504883,-0.2350006103515625,0.5249996185302734,2,0.040101470943335826,1.8499876022811803,19.834999084472656,1.8749970197650023,19.5,3.181786655569556,19.55500030517578,0.040101470943335826 952,2009-12-31,19.475000381469727,19.700000762939453,19.475000381469727,19.655000686645508,114584.0,-0.011421338718575424,-1.5,1.125002980235106,53.793132478137686,64.24481056357926,0.18134089742045845,-0.06423438866571018,-0.13974052375851187,-0.775297261861752,8.729877466378246,0.22500038146972656,0.5091687987165621,-0.0022494316101067113,-0.601305874503705,0.5968070112834916,-0.30177765305690585,0.2972787898366924,-0.8086558119869736,24.50979292186997,-36.74776813458155,0.29952822144679997,12,0.19499969482421875,-0.3250007629394531,-0.3400001525878906,-0.020000457763671875,1.0399990081787145,3,0.07291399478713556,1.8750208616456499,19.700000762939453,1.8499876022811803,19.834999084472656,1.8749970197650023,19.5,0.07291399478713556 953,2010-01-04,20.424999237060547,20.424999237060547,19.420000076293945,19.420000076293945,404821.0,0.048780428086396155,1.0,-5.5833192048488955,67.42303352551116,63.499764645471586,-0.7424883644385964,-0.9200317990716194,-1.098506352810169,-1.6935530252039719,7.850134827485819,1.0049991607666016,0.5112370972294151,0.857999420166017,0.2555622659797123,1.4604365743523218,0.5567808430728647,1.1592179972591694,-1.7029084717194074,100.0,38.37545206724876,0.30121857709315153,1,-0.5374994277954102,-1.0924997329711914,-1.3037490844726562,-0.9699993133544922,0.4350013732910121,0,0.021542254614102863,-1.5,19.475000381469727,1.8750208616456499,19.700000762939453,1.8499876022811803,19.834999084472656,0.021542254614102863 954,2010-01-05,20.5,20.530000686645508,20.270000457763672,20.3700008392334,236200.0,0.003672008114613101,1.7368368217637906,0.12935250678959745,66.2185190741616,63.137320572892556,-0.7576401801129293,-0.9367351225552483,-1.1770700405160852,-1.739165897103284,7.603365009591712,0.26000022888183594,0.4424625066525607,0.8655001640319817,0.16521524197674609,1.5657850860872173,0.5153577030043657,1.2156426250595977,-1.6757347263556959,97.2972369234999,37.95080473392409,0.35014246102761726,1,-0.5599994659423828,-1.114999771118164,-1.396249771118164,-1.0450000762939453,0.5750007629394531,1,0.047317039675828676,1.0,20.424999237060547,-1.5,19.475000381469727,1.8750208616456499,19.700000762939453,0.047317039675828676 955,2010-01-06,20.364999771118164,20.530000686645508,20.20499992370605,20.520000457763672,932786.0,-0.0065853770186261595,2.7142701441946544,-1.192320671391053,63.04702657184925,62.257239029779825,-0.5863179066992998,-0.7603863404179521,-1.0366363991424699,-1.5660035002114512,7.700180847471278,0.3250007629394567,0.40221602442596094,0.6794999122619636,-0.07822447496517526,1.4372242994891025,0.3006377186483924,1.0583621058755348,-1.404275664433765,85.13506082892295,29.061737725659448,0.37886219361357026,1,-0.4249992370605469,-0.9549989700317383,-1.266249656677246,-0.9099998474121094,0.18000030517578125,2,0.06064329114813205,1.7368368217637906,20.5,1.0,20.424999237060547,-1.5,19.475000381469727,0.06064329114813205 956,2010-01-07,20.44499969482422,20.46500015258789,20.1299991607666,20.364999771118164,346308.0,0.003928304670030469,4.583310816180561,-0.5161262536147173,59.78838150265673,61.43263533734918,-0.6289971260320257,-0.7832782486369538,-1.116608826384855,-1.609064346320718,7.727164095459979,0.33500099182128906,0.3654618356047159,0.6977498054504387,-0.09719108771964358,1.492690698620521,0.3002793588653958,1.0952202520354817,-1.3587334617429327,92.34225719980755,40.097600685362565,0.39747044658504155,1,-0.5049991607666016,-1.0299997329711914,-1.3949995040893555,-0.9899997711181641,-0.18499946594237926,3,0.02029840654056847,2.7142701441946544,20.364999771118164,1.7368368217637906,20.5,1.0,20.424999237060547,0.02029840654056847 957,2010-01-08,20.68000030517578,20.81999969482422,20.459999084472656,20.5,395800.0,0.011494282898475872,-1.7692127116405998,2.250005960470162,65.64627726003212,62.05448198993617,-0.7544293116473959,-0.9446346218073955,-1.3204813022191217,-1.8045860039249746,7.973440235503359,0.375,0.3520204494560275,0.855250358581543,0.012876262277281114,1.6976244548858048,0.43406331042941204,1.276437406733674,-1.478235315809357,90.00004087176755,37.322793786536565,0.4211870481521311,1,-0.5950002670288086,-1.1025009155273438,-1.630000114440918,-1.2250003814697266,-0.21000099182129262,4,-0.022001930222030897,4.583310816180561,20.44499969482422,2.7142701441946544,20.364999771118164,1.7368368217637906,20.5,-0.022001930222030897 958,2010-01-11,20.56999969482422,20.8700008392334,20.475000381469727,20.80500030517578,228260.0,-0.005319178371773647,1.1643761169695765,-1.3055567329292588,66.5517214163851,63.4343003863626,-0.5423430315690787,-0.7751397946090606,-1.1932065220828996,-1.6563831640777096,8.322840810186143,0.3950004577636719,0.3297038447405036,0.682249736785888,-0.18609668476637609,1.550596158338152,0.24807652600975416,1.1164229475620218,-1.2064112349120144,59.45939676370065,4.713765937075806,0.43417321077613236,1,-0.4249992370605469,-0.9674997329711914,-1.5249996185302734,-1.114999771118164,0.3299999237060547,0,-0.0026738116670763645,-1.7692127116405998,20.68000030517578,4.583310816180561,20.44499969482422,2.7142701441946544,20.364999771118164,-0.0026738116670763645 959,2010-01-12,20.290000915527344,21.0,20.2450008392334,20.989999771118164,475542.0,-0.013611997250895791,1.097221891084991,2.97871079800013,59.016420097343655,62.762762273469036,-0.15477398683013632,-0.44386493883119726,-0.874330199905657,-1.3434941074722602,8.93025466809537,0.7549991607666016,0.3347987529511762,0.35525093078613423,-0.4920447471342513,1.2025466087065197,-0.06839690817405852,0.778898769746327,-0.745642970096597,18.39098855372689,-34.71747339593773,0.4236478389601919,1,-0.0800008773803711,-0.6225013732910156,-1.2450008392333984,-0.8350009918212891,1.4949989318847656,1,0.02809264017272728,1.1643761169695765,20.56999969482422,-1.7692127116405998,20.68000030517578,4.583310816180561,20.44499969482422,0.02809264017272728 960,2010-01-13,20.34000015258789,20.34000015258789,20.0049991607666,20.299999237060547,409277.0,0.002464230399431999,15.74966622162884,-0.057144258462511,59.083485151383094,62.285333008606706,-0.140366553038195,-0.45372613680834917,-0.8892273903245993,-1.3590203951126476,9.483968570102311,0.33500099182128906,0.3671612079516109,0.3650001525878892,-0.47881307061355827,1.2088133757893367,-0.056906459012832755,0.7869067641886112,-0.5918523195174501,33.6684129914294,-18.905679899724525,0.421906611600723,1,-0.13000011444091797,-0.3775005340576172,-1.4650001525878906,-0.8850002288818359,2.065000534057617,2,0.03613572295170542,1.097221891084991,20.290000915527344,1.1643761169695765,20.56999969482422,-1.7692127116405998,20.68000030517578,0.03613572295170542 961,2010-01-14,20.59499931335449,20.665000915527344,20.280000686645508,20.299999237060547,402788.0,0.012536831802046677,-1.2985281976826941,7.374833110814331,68.6666726006477,63.93794857777449,-0.2850334102141048,-0.6611052163543647,-1.1026974699824699,-1.5769952996772894,10.119944265107831,0.38500022888183594,0.4319583084493175,0.5682493209838846,-0.29512363135210506,1.4316222733198742,0.13656284481589154,0.9999357971518776,-0.6715921769139115,59.29644773389885,0.3723038300256363,0.43168647616799427,1,-0.384999275207516,-0.6074991226196254,-1.6137490272521937,-1.139999389648434,1.995000839233402,3,-0.0024277367675424877,15.74966622162884,20.34000015258789,1.097221891084991,20.290000915527344,1.1643761169695765,20.56999969482422,-0.0024277367675424877 962,2010-01-15,20.989999771118164,21.145000457763672,20.524999618530273,20.61000061035156,658128.0,0.01917943534513955,-1.254543815174834,1.288132415220019,71.64405559682234,64.4069510301424,-0.49453719487231496,-1.021862442984709,-1.4557195055355194,-1.9315003700312232,11.224000788569729,0.6200008392333984,0.4589180644276354,0.9082497596740708,-0.05303889595781541,1.869538415305957,0.4276054318581295,1.3888940874900122,-0.9850006103515625,86.40346400887418,21.734167981165186,0.4806443278159431,1,-0.41499996185302734,-0.9299993515014648,-2.008749485015869,-1.5349998474121094,1.4400005340576172,4,-0.03477844450674028,-1.2985281976826941,20.59499931335449,15.74966622162884,20.34000015258789,1.097221891084991,20.290000915527344,-0.03477844450674028 963,2010-01-18,21.13999938964844,21.295000076293945,20.93000030517578,20.934999465942386,349673.0,0.007146242027914251,-2.395374420028099,0.539474674871625,74.04693984853064,65.27677556062784,-0.5950208888958777,-1.1206303603012344,-1.5956267547908745,-2.0402002384870457,12.097919717725086,0.36499977111816406,0.5099748316251898,0.9892494201660185,-0.06810670338748182,2.0466055437195187,0.4605713583892701,1.5179274819427668,-0.9526000213623078,87.98445142326578,17.351929741233832,0.5286780617767497,1,-0.4899997711181676,-0.9774990081787145,-2.158749103546146,-1.6849994659423864,1.1300010681152308,0,-0.03169347661485877,-1.254543815174834,20.989999771118164,-1.2985281976826941,20.59499931335449,15.74966622162884,20.34000015258789,-0.03169347661485877 964,2010-01-19,21.299999237060547,21.450000762939453,20.950000762939453,21.11000061035156,307600.0,0.00756858335059607,1.040809335855696,0.9268229142437301,72.64299232932603,66.34299397812526,-0.7035977407241951,-1.2095418772047815,-1.7337955861962975,-2.1583490370067935,13.401421836852595,0.5,0.6175833346695825,1.0647493362426772,-0.0773695264802754,2.20686819896563,0.4936899048812009,1.6358087676041535,-0.9132317413330071,89.61928307530258,18.826797874231175,0.571059431361476,1,-0.5724992752075195,-0.9349985122680664,-2.306248664855957,-1.8449993133544922,1.3050003051757812,1,-0.01877932548627992,-2.395374420028099,21.13999938964844,-1.254543815174834,20.989999771118164,-1.2985281976826941,20.59499931335449,-0.01877932548627992 965,2010-01-20,21.290000915527344,21.48500061035156,21.059999465942386,21.190000534057614,586188.0,-0.00046940478363055593,-1.3611009563167307,0.5263216013813408,75.56272975601858,68.09569933960992,-0.613059091116817,-1.1356950879372363,-1.7061456110453932,-2.103578184859785,14.792869702597445,0.4250011444091726,0.6052485614947756,0.9772509574890123,-0.23176521004648976,2.1862671250245143,0.37274287372126125,1.5817590412567633,-0.6905867663574199,83.81745168709375,12.224374591270859,0.6045080837677501,1,-0.5450010299682617,-0.8800010681152344,-2.327500820159912,-1.835000991821289,0.7949981689453125,2,0.023250301108430182,1.040809335855696,21.299999237060547,-2.395374420028099,21.13999938964844,-1.254543815174834,20.989999771118164,0.023250301108430182 966,2010-01-21,21.63999938964844,22.0,21.325000762939453,21.325000762939453,1661377.0,0.0164395706467928,-3.2857281259461097,3.1499742508916055,83.46217046594215,70.07524302915547,-0.8668825052245346,-1.4119895646656637,-2.031804835202383,-2.4025620750454415,16.008169704225274,0.7099990844726562,0.605401915283835,1.2344994544982946,-0.08372823550858399,2.552727144505173,0.5753856094948553,1.8936132995017338,-0.8634679482421888,75.59318527139325,-1.8748263611172717,0.6591138450034396,1,-0.6374998092651403,-0.9724998474121129,-2.6537494659423864,-2.1849994659423864,1.3550014495849574,3,0.035351262410987294,-1.3611009563167307,21.290000915527344,1.040809335855696,21.299999237060547,-2.395374420028099,21.13999938964844,0.035351262410987294 967,2010-01-22,21.440000534057614,21.989999771118164,21.434999465942386,21.670000076293945,994419.0,-0.009242091554147569,-3.624970197886144,-0.7301604601877112,70.42260331748847,70.50534101816696,-0.612110315097361,-1.1143637724973878,-1.8102560709832716,-2.15275255674473,17.852011981813412,0.5550003051757777,0.6249622791535465,0.9362505912780712,-0.38287918108472496,2.2553803636408674,0.27668570509667134,1.595815477459471,-0.4187753809326118,47.66358638687425,-25.840826740417747,0.6595648861813982,1,-0.43750095367431285,-0.7650003433227504,-2.4512505531311,-1.985000610351559,2.4699993133544957,4,0.053638040572969725,-3.2857281259461097,21.63999938964844,-1.3611009563167307,21.290000915527344,1.040809335855696,21.299999237060547,0.053638040572969725 968,2010-01-25,21.799999237060547,21.96500015258789,21.399999618530273,21.600000381469727,1034439.0,0.016790983863599784,1.132074724784344,-0.8695619723682548,73.46575095333239,72.11082222438792,-0.8708660328713655,-1.3676703461082198,-2.1427877901845918,-2.458185965724166,19.807516467410714,0.5650005340576172,0.668501059323372,1.1839993476867683,-0.17662174040411927,2.544620435777656,0.5036888036413245,1.864309891732212,-0.5830191145605461,80.95229445124632,10.025524421640782,0.6803105440454436,1,-0.7974996566772461,-1.1249990463256836,-2.7362494468688965,-2.344999313354492,2.0050010681152344,0,0.028899132576308384,-3.624970197886144,21.440000534057614,-3.2857281259461097,21.63999938964844,-1.3611009563167307,21.290000915527344,0.028899132576308384 969,2010-01-26,21.88500022888184,21.88500022888184,21.600000381469727,21.770000457763672,1947558.0,0.0038991282016556106,3.9565289502924927,0.5750021457795079,77.94125071876347,74.20612950965241,-0.7887707743529049,-1.3331847896247346,-2.1952216400393603,-2.4900483482750317,22.049816812201463,0.2849998474121129,0.6793941676375645,1.1497503280639698,-0.2170839778722531,2.5165846340001927,0.46633317509585837,1.8331674810320813,-0.5114161308818375,87.7659887466498,17.8666185145196,0.6834171529681118,1,-0.7449998855590856,-1.2100000381469762,-2.6212506294250524,-2.430000305175785,1.889999389648434,1,0.01759196823647935,1.132074724784344,21.799999237060547,-3.624970197886144,21.440000534057614,-3.2857281259461097,21.63999938964844,0.01759196823647935 970,2010-01-27,20.94499969482422,21.799999237060547,20.7450008392334,21.799999237060547,1190636.0,-0.04295181741954446,1.467833830805816,-7.434793425438876,56.98325153387303,72.90797161334412,0.27499236022095985,-0.32228575857573816,-1.240964868704637,-1.5037518293308096,23.009650794068186,1.139999389648441,0.6769071853805002,0.15424976348877095,-1.1472521600357979,1.4557516870133398,-0.49650119827351347,0.8050007252510554,1.0550003051757812,15.936174448806273,-49.01242853317568,0.6507509617622839,1,0.31750011444091797,-0.26999950408935547,-1.6687498092651367,-1.489999771118164,2.7150001525878906,2,0.07925518603957382,3.9565289502924927,21.88500022888184,1.132074724784344,21.799999237060547,-3.624970197886144,21.440000534057614,0.07925518603957382 971,2010-01-28,20.489999771118164,21.225000381469727,20.489999771118164,21.065000534057614,687727.0,-0.02172355838317297,-1.5565204699700796,0.6725158722722627,47.499988706469104,70.22529751441598,0.7973853667427342,0.20546794418616798,-0.7734781094504122,-1.0103799004010376,23.780643254332475,0.7350006103515625,0.7138497087350899,-0.3402501106262221,-1.5468609761957168,0.8663607549432726,-0.9435555434109695,0.26305532215852523,1.4849002456665055,0.0,-59.22770622263458,0.603305432784747,1,0.755000114440918,0.18500041961669922,-1.213749885559082,-1.0349998474121094,3.0,3,0.07784281752910194,1.467833830805816,20.94499969482422,3.9565289502924927,21.88500022888184,1.132074724784344,21.799999237060547,0.07784281752910194 972,2010-01-29,20.895000457763672,20.96500015258789,20.48500061035156,20.565000534057614,452116.0,0.019765773117107477,1.042554227624145,-0.5739121492971112,53.968269494111645,67.99433414170277,0.42185437759683353,-0.09243448200006554,-1.1723116503676785,-1.3834450851091873,25.015358204317305,0.4799995422363317,0.7626579736204953,-0.006249427795410156,-1.030404317149312,1.0179054615584917,-0.5183268724723611,0.5058280168815408,1.0205035491943377,27.702700961149535,-30.19464317175299,0.5120774446769509,1,0.3474998474121094,-0.2200002670288086,-1.6050004959106445,-1.4400005340576172,2.354999542236328,4,0.1005025286175314,-1.5565204699700796,20.489999771118164,1.467833830805816,20.94499969482422,3.9565289502924927,21.88500022888184,0.1005025286175314 973,2010-02-01,20.864999771118164,20.975000381469727,20.684999465942386,20.8700008392334,337139.0,-0.0014357830097275759,1.697681020563832,-0.01515475536803151,57.47723704477186,66.30925022119673,0.4567793082530365,-0.029281165939174514,-1.13152953805265,-1.3306200785732614,24.79277681720124,0.2900009155273402,0.7618668147876839,-0.05825014114379812,-1.0579408559144703,0.941440573626874,-0.5580954985291342,0.44159521624153797,0.9646740320434581,27.142804593441834,-34.27495669554065,0.49984535738533575,2,0.3775005340576172,-0.18999958038330078,-1.5124998092651367,-1.4099998474121094,2.885000228881836,0,0.1459381792329999,1.042554227624145,20.895000457763672,-1.5565204699700796,20.489999771118164,1.467833830805816,20.94499969482422,0.1459381792329999 974,2010-02-02,21.46999931335449,21.489999771118164,20.875,21.0,544927.0,0.028995904570954245,1.411762725936564,-93.97978642257748,62.84091180021362,64.89571489277395,-0.13585652608447063,-0.5880335659526814,-1.7160774102494933,-1.9071294698451133,24.70477011819776,0.625,0.7288458650657894,0.4982494354247997,-0.5090723634336953,1.5055712342832948,-0.005411464004449584,1.001910334854049,0.27899409823853105,74.90492256011397,9.564913472535437,0.5036608994292481,2,-0.22749900817870738,-0.7949991226196254,-2.103749752044674,-2.014999389648434,2.7000007629394567,1,0.10875645395893918,1.697681020563832,20.864999771118164,1.042554227624145,20.895000457763672,-1.5565204699700796,20.489999771118164,0.10875645395893918 975,2010-02-03,21.600000381469727,21.825000762939453,21.32999992370605,21.459999084472656,543473.0,0.00605501035271927,-1.475006556517152,0.2978755351744032,61.75440475075064,62.48374092441935,-0.2427919452159486,-0.6543145844594989,-1.8291749644696935,-2.005120280471452,24.97963605569472,0.495000839233402,0.6754620371133093,0.5665004730224616,-0.43561344091072485,1.5686143869556481,0.0654435160558684,1.067557429989055,-1.1149997711181676,83.20892866801609,16.397882540462376,0.5010569569665932,2,-0.3625001907348633,-0.8900003433227539,-2.233750820159912,-2.145000457763672,2.2299995422363246,2,0.10069440734484614,1.411762725936564,21.46999931335449,1.697681020563832,20.864999771118164,1.042554227624145,20.895000457763672,0.10069440734484614 976,2010-02-04,20.86000061035156,21.899999618530273,20.780000686645508,21.899999618530273,535900.0,-0.03425924805783809,1.1538461538461537,-7.428495524584159,48.593081769574766,60.05823853020672,0.4189907889501896,0.12476700743565061,-1.0387739173282675,-1.2363698170662225,25.061823047259292,1.1199989318847656,0.6010164438138546,-0.19424934387207315,-1.1616399334021317,0.7731412456579854,-0.6779446386371042,0.2894459508929579,-0.34819999694824233,26.501785360448636,-36.26819408183394,0.4836952947650294,2,0.3649997711181676,-0.1500005722045863,-1.490000724792477,-1.4050006866455043,2.989999771118171,3,0.13422814741774647,-1.475006556517152,21.600000381469727,1.411762725936564,21.46999931335449,1.697681020563832,20.864999771118164,0.13422814741774647 977,2010-02-05,20.225000381469727,20.934999465942386,20.100000381469727,20.799999237060547,719986.0,-0.03044104555618854,-1.0242430127364912,0.5528840422624826,41.0382034075238,56.45517769178355,0.9649984807127225,0.7630541987335491,-0.3666431633887939,-0.580091148522758,24.364287530295837,0.8349990844726598,0.49906561455748033,-0.8064995765686049,-1.8306811428062986,0.2176819896690887,-1.3185903596874518,-0.2944087934497581,1.6749992370605469,6.94444738788494,-50.46172913148663,0.5120907831188468,2,0.7749996185302734,0.4849996566772461,-0.8550004959106445,-0.9700002670288086,3.3799991607666016,4,0.1614338357511158,1.1538461538461537,20.86000061035156,-1.475006556517152,21.600000381469727,1.411762725936564,21.46999931335449,0.1614338357511158 978,2010-02-08,20.51499938964844,20.6299991607666,20.149999618530273,20.415000915527344,471568.0,0.014338640430603622,1.909105621510398,-0.1739107359063303,42.502384642682586,52.51752590555234,0.5292049148968374,0.4940538324125967,-0.6008691926157717,-0.8515398213254919,23.543148403141398,0.4799995422363281,0.3334298401456621,-0.5137505531311,-1.543430270884162,0.5159291646219621,-1.028590412007631,0.0010893057454310906,1.3850002288818324,23.055510226572117,-29.02525772969009,0.5148398588765306,2,0.48500061035155895,0.1950006484985316,-1.1049995422363317,-1.259999275207523,3.1750011444091726,0,0.13331711877757102,-1.0242430127364912,20.225000381469727,1.1538461538461537,20.86000061035156,-1.475006556517152,21.600000381469727,0.13331711877757102 979,2010-02-09,20.86000061035156,20.899999618530273,20.51499938964844,20.559999465942386,740841.0,0.016817023200946357,1.0263214692639941,3.000057221331935,46.14003295569881,51.31272384131076,0.02628086433446697,0.20442610524169424,-0.8928368897578842,-1.1793090069263528,23.23308873641054,0.3850002288818324,0.25369705998669545,-0.19724931716919158,-1.170861447309857,0.7763628129714739,-0.6840553822395243,0.28955674790114116,1.0039990234375047,42.222252834003186,-5.602626887690342,0.4868060650703334,2,0.13999938964844105,0.14249897003174183,-1.2500009536743129,-1.6325006484985316,3.159999847412113,1,0.1385426320752028,1.909105621510398,20.51499938964844,-1.0242430127364912,20.225000381469727,1.1538461538461537,20.86000061035156,0.1385426320752028 980,2010-02-10,21.075000762939453,21.19499969482422,20.82999992370605,20.9950008392334,554628.0,0.010306814299957612,1.281264342466837,0.2666653951057684,44.80222185880639,51.01297196934824,-0.1881224408923856,0.049870568542825566,-1.0410567994933224,-1.3762108137583802,23.72624323700444,0.3649997711181676,0.1265289150105815,-0.018999195098878374,-0.9322328151144426,0.8942344249166858,-0.4756160051066587,0.43761761490890194,0.7537188858032238,54.1667108182741,9.447262581941722,0.4566168100077814,2,-0.07500076293945312,-0.07250118255615234,-1.4125003814697266,-1.8050003051757812,2.8699989318847656,2,0.146856427108514,1.0263214692639941,20.86000061035156,1.909105621510398,20.51499938964844,-1.0242430127364912,20.225000381469727,0.146856427108514 981,2010-02-11,20.545000076293945,21.354999542236328,20.405000686645508,21.354999542236328,1167059.0,-0.02514831162319664,1.3456777332206191,-10.125002980235081,42.23764128102298,49.709568834560606,0.3916909941161073,0.6070575334063122,-0.46662732979484645,-0.8352412561794331,23.48491567051097,0.9499988555908203,-0.045614352089096144,-0.5464999198913567,-1.4657391411501308,0.3727393013674174,-1.0061195305207455,-0.08688030926196788,1.2491451871032737,35.458166725179,-8.521677874384892,0.4596196106293877,2,0.4549999237060547,0.45749950408935547,-0.8699994087219238,-1.2749996185302734,3.8700008392333984,3,0.15989290996413952,1.281264342466837,21.075000762939453,1.0263214692639941,20.86000061035156,1.909105621510398,20.51499938964844,0.15989290996413952 982,2010-02-12,20.26000022888184,20.86000061035156,20.149999618530273,20.700000762939453,662400.0,-0.013871980839803233,-1.151512436746986,0.5432108940290485,36.46750587707637,47.37515426037221,0.644968861402667,0.8796643830928552,-0.13862723742608907,-0.5455287499902788,22.58478899185758,0.7100009918212855,-0.10034033358386196,-0.7949997901916461,-1.7863516735234128,0.1963520931401206,-1.2906757318575295,-0.29932384852576277,1.500262136876831,9.128681934954162,-28.927923222607145,0.4956759416658831,2,0.7399997711181605,0.7424993515014613,-0.5824999809265172,-0.9899997711181676,4.254999160766602,4,0.17719645172906429,1.3456777332206191,20.545000076293945,1.281264342466837,21.075000762939453,1.0263214692639941,20.86000061035156,0.17719645172906429 983,2010-02-15,20.46999931335449,20.5049991607666,20.170000076293945,20.299999237060547,531419.0,0.01036520642153227,1.7916616996081984,-0.3863633408037681,37.83318726186844,44.59651820055608,0.4168866612162496,0.6502348100445623,-0.29649646169615806,-0.7405247498560819,21.415973988316257,0.33499908447265625,-0.07397319338938502,-0.551500701904299,-1.575502559567365,0.47250115575876706,-1.063501630735832,-0.039499773072765976,1.2570578127184042,26.555992953097917,-4.997377843678105,0.5120009288315335,2,0.5300006866455114,0.5325002670288121,-0.6387495994567836,-1.0549993515014613,4.435001373291023,0,0.15315096893220637,-1.151512436746986,20.26000022888184,1.3456777332206191,20.545000076293945,1.281264342466837,21.075000762939453,0.15315096893220637 984,2010-02-16,20.899999618530273,21.0049991607666,20.600000381469727,20.684999465942386,555859.0,0.02100636637028397,-1.1038989348526134,1.2647062123439115,49.57587127685163,43.24334781456731,-0.11451332364845612,0.19893029651272798,-0.6850591944932916,-1.1539070985438045,19.86045736932427,0.5349998474121129,-0.09865262192161595,-0.10150041580200053,-1.1181983336230097,0.9151975020190086,-0.6098493747125033,0.40684854310850227,0.7945163726505555,62.2406678411503,27.52577079255613,0.5083489589105041,2,0.10000038146972656,0.10249996185302734,-1.0262494087219238,-1.4599990844726562,3.7000007629394567,1,0.1334928692081736,1.7916616996081984,20.46999931335449,-1.151512436746986,20.26000022888184,1.3456777332206191,20.545000076293945,0.1334928692081736 985,2010-02-17,21.78499984741211,21.795000076293945,20.934999465942386,20.934999465942386,757299.0,0.042344509331817326,-1.0235299397502582,3.953487340536945,61.290318289286965,44.65415187231311,-1.0845652908988406,-0.682053684607304,-1.5237701028137636,-2.0173736016312667,18.561258473318368,0.8950004577636719,-0.11496399811398561,0.7587498664855943,-0.3102725711697225,1.827772304140911,0.22423864765793766,1.293261085313251,-1.6849994659423828,99.39208351981671,57.795633592823954,0.5345112188276582,2,-0.8374996185302734,-0.7825002670288086,-1.846250057220459,-2.2799997329711914,1.6849994659423793,2,0.10259355639229262,-1.1038989348526134,20.899999618530273,1.7916616996081984,20.46999931335449,-1.151512436746986,20.26000022888184,0.10259355639229262 986,2010-02-18,22.405000686645508,22.73500061035156,21.81999969482422,21.899999618530273,996041.0,0.028459988229334376,-1.7518786641120552,0.5941186370317205,62.6890718589268,47.059803922469,-1.6342156967127721,-1.3089126117080063,-2.084970645323118,-2.610020932208741,16.875827362168778,0.9500007629394496,-0.1970419383251638,1.3405006408691413,0.1332116866115598,2.547789595126723,0.7368561637403523,1.9441451179979303,-2.271100311279298,87.23405040268295,42.067491572507336,0.6036444771287903,2,-0.9625005722045898,-0.9875001907348633,-2.3187508583068848,-2.90000057220459,1.1700000762939418,3,0.06873461106817214,-1.0235299397502582,21.78499984741211,-1.1038989348526134,20.899999618530273,1.7916616996081984,20.46999931335449,0.06873461106817214 987,2010-02-19,22.59000015258789,22.59000015258789,22.09000015258789,22.13500022888184,416645.0,0.008257061382401565,1.1978025663275358,0.9009880422712816,64.12776389747623,49.46262383966828,-1.6186819556021632,-1.4791777636229284,-2.2052287386144656,-2.7662336060599557,15.099313459469785,0.5,-0.28065393709609765,1.468000125885009,0.0881930117033285,2.8478072400666896,0.7780965687941688,2.1579036829758493,-2.352055767822268,94.34696188798488,44.96310728779068,0.6899035570908403,2,-1.1475000381469727,-1.172499656677246,-2.4912500381469727,-3.0850000381469727,1.0100002288818395,4,0.08078799250164592,-1.7518786641120552,22.405000686645508,-1.0235299397502582,21.78499984741211,-1.1038989348526134,20.899999618530273,0.08078799250164592 988,2010-02-22,22.43000030517578,22.6299991607666,22.350000381469727,22.60000038146973,266800.0,-0.0070827731886393686,1.43479703113986,-0.37362660395472064,58.48057150347892,50.83379478942163,-1.294614952304574,-1.338168412865663,-1.9868147395366051,-2.5772069106125244,13.35057483554431,0.279998779296875,-0.2418273531105335,1.2765002250671387,-0.19424667974677234,2.7472471298810497,0.5411267726601849,2.0118736774740924,-2.092173671386721,85.71427295183402,37.924534295448275,0.7353734524069552,2,-0.9875001907348633,-1.0124998092651367,-2.1125001907348633,-2.8524999618530273,0.8299999237060582,0,0.09295582060208618,1.1978025663275358,22.59000015258789,-1.7518786641120552,22.405000686645508,-1.0235299397502582,21.78499984741211,0.09295582060208618 989,2010-02-23,22.270000457763672,22.57999992370605,22.15999984741211,22.420000076293945,304600.0,-0.007133296711333004,-1.270265533257364,0.8823503012487334,55.88752208619003,52.065494814686474,-1.02093532599687,-1.2098774778715153,-1.7703451257568545,-2.380992020958704,11.38070669858752,0.42000007629394176,-0.10082643749444742,1.097250366210936,-0.4230527574719858,2.617553489893858,0.33709880436947515,1.857401928052397,-1.8362868649121111,74.16667461394768,29.58254513914354,0.7601515618414609,2,-0.8275003433227539,-0.8524999618530273,-1.8637504577636719,-2.6175003051757812,1.1199989318847692,1,0.1183206185325083,1.43479703113986,22.43000030517578,1.1978025663275358,22.59000015258789,-1.7518786641120552,22.405000686645508,0.1183206185325083 990,2010-02-24,22.604999542236328,22.684999465942386,22.07999992370605,22.51000022888184,439795.0,0.01504261686514119,3.7451100655979728,-0.6333303663390021,66.50897807252767,54.762310013742564,-1.2472411879253684,-1.4905587808282235,-2.049781439164402,-2.681452184775136,11.694524154328905,0.6049995422363352,0.03230759390597626,1.3492494583129897,-0.29490867299429624,2.9934075896202756,0.5271703926593467,2.1713285239666327,-2.079234468684767,85.79224720881207,37.31304377173342,0.8220790656536422,2,-1.1624994277954102,-1.1874990463256836,-2.058749198913574,-2.8749990463256836,1.2900009155273438,2,0.08825484979576492,-1.270265533257364,22.270000457763672,1.43479703113986,22.43000030517578,1.1978025663275358,22.59000015258789,0.08825484979576492 991,2010-02-25,22.084999084472656,22.76000022888184,22.084999084472656,22.76000022888184,420948.0,-0.0230037809464263,-1.0000000000000104,-7.105326560523924,67.98838177519187,58.26462955797762,-0.5429120658977418,-0.8905996873679456,-1.479921012841121,-2.135094593050656,12.610297953911282,0.6750011444091832,0.11604947502198826,0.7494990348815911,-0.8929987444266345,2.3919968141898167,-0.07174985477251994,1.5707479245357021,-1.4708645894490964,0.7351703710357559,-50.80861177266645,0.8212488896541127,2,-0.6199989318847656,-0.654998779296875,-1.5074992179870605,-2.337498664855957,2.2350006103515625,3,0.06271226109561345,3.7451100655979728,22.604999542236328,-1.270265533257364,22.270000457763672,1.43479703113986,22.43000030517578,0.06271226109561345 992,2010-02-26,22.9950008392334,22.9950008392334,22.170000076293945,22.309999465942386,928949.0,0.041204518563939585,1.4087565225623577,-1.0148151287811251,71.4162369643985,61.996079524925406,-1.1445125598262855,-1.7235767215818676,-2.339099006107446,-3.0106252738514385,13.680029883818163,0.9100017547607422,0.22344927024224503,1.554500770568847,-0.23164167301815652,3.3406432141558504,0.6614295487753452,2.4475719923623487,-2.2521144001783426,100.0,42.99982663571501,0.893071221793501,2,-1.197500228881836,-1.447500228881836,-2.160001277923584,-2.9900007247924805,1.2699985504150426,4,0.025222870299550948,-1.0000000000000104,22.084999084472656,3.7451100655979728,22.604999542236328,-1.270265533257364,22.270000457763672,0.025222870299550948 993,2010-03-01,23.90999984741211,24.04999923706055,22.81999969482422,23.0,1501200.0,0.039791214385066054,1.0672285070411636,1.3284642672176223,73.97797912233185,64.70742484108987,-1.6988877648403715,-2.528387063610566,-3.1874031058222734,-3.8996135065978805,15.136626164586255,1.2299995422363317,0.42887537146715005,2.3172497749328613,0.24195270155069082,4.392546848315032,1.2796012382417778,3.354898311623945,-2.9869442563427846,92.8934295205387,32.61845437650647,1.037648536691085,3,-1.417500495910641,-1.8350000381469727,-3.0712499618530273,-3.9049997329711914,0.06500053405762074,0,-0.012965264237587704,1.4087565225623577,22.9950008392334,-1.0000000000000104,22.084999084472656,3.7451100655979728,22.604999542236328,-0.012965264237587704 994,2010-03-02,23.80500030517578,23.95499992370605,23.61000061035156,23.84000015258789,472944.0,-0.004391448887762883,1.6037743997236835,-0.03846137723170307,71.83999633789065,65.87961129093473,-1.272271730439705,-2.360510366782446,-3.0107179785761566,-3.7730213295945525,15.725224448217133,0.3449993133544922,0.7173795007615382,2.095500183105468,-0.2015893754380471,4.392589741648983,0.9469554038337122,3.244044962377224,-2.5692503495073353,87.56350166094286,25.420528832974597,1.1485447792717571,3,-0.8700008392333984,-1.7300004959106445,-2.966250419616699,-3.8000001907348633,0.3050003051757777,1,-0.022894352837939058,1.0672285070411636,23.90999984741211,1.4087565225623577,22.9950008392334,-1.0000000000000104,22.084999084472656,-0.022894352837939058 995,2010-03-03,23.774999618530273,24.020000457763672,23.5,23.684999465942386,611795.0,-0.0012602682739299986,-1.2608760552634635,-2.571444141689272,78.0869525411855,67.59048692229679,-1.0396323682337467,-2.2758958317982234,-2.9120932187359934,-3.7250556849154606,15.738079894240462,0.5200004577636719,1.0092561312779118,1.956749534606935,-0.5176122218011123,4.431111291014982,0.7195686564029096,3.1939304128109605,-2.257824734722618,86.00510955848507,19.640404266412986,1.237180878204024,3,-0.7100000381469727,-1.6999998092651367,-2.867499351501465,-3.7699995040893555,0.35000038146972656,2,-0.0161934904336134,1.6037743997236835,23.80500030517578,1.0672285070411636,23.90999984741211,1.4087565225623577,22.9950008392334,-0.0161934904336134 996,2010-03-04,23.65999984741211,24.20000076293945,23.625,23.625,1152310.0,-0.00483700412043464,-31.857329700272278,0.388886534141498,80.46594681915428,69.40584058026103,-0.8134305294647639,-2.0452317279472005,-2.729841510989015,-3.589543523235811,17.01950046706137,0.5750007629394496,1.2061333361286373,1.7017498016357422,-0.8596443226157717,4.263143925887256,0.42105273950998523,2.982446863761499,-1.889542528279165,73.39897867622545,-0.19720143692426007,1.2806970621257574,3,-0.519999504089359,-1.5099992752075195,-2.6912498474121094,-3.6549997329711914,0.2550010681152344,3,0.009932401177815908,-1.2608760552634635,23.774999618530273,1.6037743997236835,23.80500030517578,1.0672285070411636,23.90999984741211,0.009932401177815908 997,2010-03-05,23.489999771118164,23.65999984741211,22.54999923706055,22.65999984741211,1095600.0,-0.007185125840672435,-1.1142845724728188,23.714386920980928,77.25631731665702,71.49203455950304,-0.5613743467202852,-1.7055276875184369,-2.4831845862343265,-3.409072297731214,18.04548741693451,1.110000610351559,1.2660908991443272,1.368499755859375,-1.143476027855563,3.880475539574313,0.11251186400190605,2.624487647716844,-1.4279972387284374,56.9696766526872,-21.644147659958733,1.2559878918574692,3,-0.3499994277954137,-1.3399991989135742,-2.5299997329711914,-3.484999656677246,0.5750007629394496,4,0.03533418185582837,-31.857329700272278,23.65999984741211,-1.2608760552634635,23.774999618530273,1.6037743997236835,23.80500030517578,0.03533418185582837 998,2010-03-08,23.25,23.76000022888184,23.184999465942386,23.46500015258789,573689.0,-0.010217104021144063,-2.3333259619638014,-0.2590363522298746,71.96261882157236,73.27815641898997,-0.2154859952764383,-1.3176808838664442,-2.1703153180369306,-3.1594116337629075,19.166284783441334,0.5750007629394531,1.2680810215775864,0.9917499542236321,-1.448753127817671,3.4322530362649353,-0.22850158679701948,2.2120014952442837,-0.931437679944306,42.42424943010784,-36.68016028797991,1.220251541020651,3,-0.10999965667724965,-1.0999994277954102,-2.2912497520446777,-3.244999885559082,0.8199996948242188,0,0.043655887726814724,-1.1142845724728188,23.489999771118164,-31.857329700272278,23.65999984741211,-1.2608760552634635,23.774999618530273,0.043655887726814724 999,2010-03-09,23.75,23.75,23.1299991607666,23.25,574400.0,0.021505376344086002,1.4800033569335938,-2.325579744859034,69.78852056594278,73.64255002936942,-0.5402872666827392,-1.6759974169112333,-2.5883602705996864,-3.64147602815234,20.657302974260837,0.6200008392333984,1.2591378589183009,1.347249984741211,-1.0868876778690506,3.7813876473514725,0.13018115343608017,2.5643188160463417,-1.2056650667982538,72.72725170967648,-3.6534792137678664,1.2170688313051305,3,-0.6075000762939453,-1.5999994277954102,-2.7912497520446777,-3.744999885559082,0.4650001525878906,1,0.00947370027240968,-2.3333259619638014,23.25,-1.1142845724728188,23.489999771118164,-31.857329700272278,23.65999984741211,0.00947370027240968 1000,2010-03-10,24.170000076293945,24.170000076293945,23.614999771118164,23.834999084472656,778366.0,0.017684213738692334,2.313424847839578,0.6700019836425781,68.52045766766257,73.70166957297727,-0.7989660678340975,-1.9523365399927783,-2.9306348003869047,-4.041874183921742,21.906195616465503,0.5550003051757812,1.3265655349387409,1.6125000953674302,-0.859455360127388,4.084455550862248,0.37652236762001934,2.848477823114841,-1.4269852435236743,98.18177824838531,22.21662854648514,1.2359777277474095,3,-0.9849996566772461,-2.0199995040893555,-3.211249828338623,-4.164999961853027,-0.1949996948242152,2,-0.0024823941147288364,1.4800033569335938,23.75,-2.3333259619638014,23.25,-1.1142845724728188,23.489999771118164,-0.0024823941147288364 1001,2010-03-11,23.82999992370605,24.07999992370605,23.625,23.770000457763672,623914.0,-0.014067031506605931,-1.59999673026303,0.1791023531488134,62.60162349481309,72.72226807635667,-0.207195455125035,-1.426764899200922,-2.510905335138336,-3.681495451182119,23.607380023409448,0.5450000762939453,1.4266682019482353,1.1082499504089327,-1.233801195808546,3.4503010966264114,-0.06277562269980663,2.279275523517672,-0.9121467793154778,79.01234713256157,5.150445858300529,1.1710255731087396,3,-0.45499992370605113,-1.6799993515014613,-2.856249809265133,-3.824999809265133,0.4150009155273473,3,0.012379356996996105,2.313424847839578,24.170000076293945,1.4800033569335938,23.75,-2.3333259619638014,23.25,0.012379356996996105 1002,2010-03-12,23.85000038146973,24.190000534057614,23.795000076293945,24.0,566760.0,0.0008392974329716196,-2.03846238491726,-2.500015894713507,64.85355514970092,71.7084431905088,-0.10410790029887806,-1.226926614628848,-2.4420466829177947,-3.6809537844241724,25.040515017319454,0.3950004577636683,1.4453016585548077,0.948750400543215,-1.1349229292054197,3.0324237302918498,-0.09308626433110234,1.9905870654175324,-0.7782895228532922,67.92455546238806,-4.254767152668904,1.0418366648743174,3,-0.4750003814697301,-1.6999998092651403,-2.8825001716613805,-3.845000267028812,0.3199996948242152,4,0.002725389225071595,-1.59999673026303,23.82999992370605,2.313424847839578,24.170000076293945,1.4800033569335938,23.75,0.002725389225071595 1003,2010-03-15,23.604999542236328,23.959999084472656,23.520000457763672,23.8700008392334,336625.0,-0.010272571711309353,-1.0229846754214806,1.7666798062129279,63.72043806666657,70.80627004926167,0.10401736590665678,-0.7747383275809128,-2.13982757065326,-3.4132738542784473,26.368137012845562,0.4399986267089844,1.4997183416650586,0.5469995498657241,-1.2131392846089177,2.307138384340366,-0.3330698673715986,1.4270689671030468,-0.39789389510112727,44.81129868681031,-25.996476952052753,0.8800694172373216,3,-0.22999954223632812,-1.4299993515014648,-2.749999523162842,-3.59999942779541,0.1400012969970703,0,0.019487439133316187,-2.03846238491726,23.85000038146973,-1.59999673026303,23.82999992370605,2.313424847839578,24.170000076293945,0.019487439133316187 1004,2010-03-16,23.690000534057614,23.82500076293945,23.54999923706055,23.649999618530273,433512.0,0.003600974093187048,-1.2916633553206793,-0.1509461122666974,61.755147874165445,68.99162508625945,0.0011042841924755464,-0.6745888698843281,-2.167860722330321,-3.4726358448808945,28.059788173830412,0.27500152587889914,1.4574255678847479,0.49250049591064027,-0.9634618532076615,1.948462845028942,-0.23548067864851063,1.2204816704697912,-0.36374747302590293,25.373142826234467,-41.740638580491435,0.727981174559151,3,-0.31500053405761363,-1.5150003433227504,-2.8350005149841273,-3.5700006484985316,0.4849987030029368,1,0.016040487640357037,-1.0229846754214806,23.604999542236328,-2.03846238491726,23.85000038146973,-1.59999673026303,23.82999992370605,0.016040487640357037 1005,2010-03-17,24.020000457763672,24.09000015258789,23.71999931335449,23.71999931335449,595800.0,0.013929924705220698,-1.4666628519839182,7.4998569521274,71.86440721800562,68.03589846390959,-0.32462530994600414,-0.873339521011296,-2.4315314977637925,-3.7695483838460824,28.843477393768357,0.399999618530277,1.317738549307979,0.7107503890991218,-0.6270218348273033,2.048522613025547,0.04186427713591101,1.3796365010623326,-0.5888976725030339,74.62685717376553,-0.846880915770015,0.6688861119632121,3,-0.6500005722045898,-1.8450002670288086,-3.0187506675720215,-3.90000057220459,0.5149993896484375,2,0.008118221944545922,-1.2916633553206793,23.690000534057614,-1.0229846754214806,23.604999542236328,-2.03846238491726,23.85000038146973,0.008118221944545922 1006,2010-03-18,23.94499969482422,24.10000038146973,23.8700008392334,24.09000015258789,612050.0,-0.0031224297048342287,1.787857770379541,-0.4833330154431015,63.23117424071358,66.4775492332492,-0.2290309030743849,-0.7136390115387314,-2.2922845698476912,-3.6647538637500716,28.647690266521884,0.22999954223633168,1.1984170210092309,0.5587496757507324,-0.7364800157093363,1.8539793672108011,-0.08886516997930372,1.2063645214807686,-0.4216291522421223,63.43271472615349,-8.56937116658311,0.6476148457300349,3,-0.2849998474121094,-1.7699995040893555,-2.9437499046325684,-3.8249998092651367,0.14999961853026988,3,0.0012528998549954373,-1.4666628519839182,24.020000457763672,-1.2916633553206793,23.690000534057614,-1.0229846754214806,23.604999542236328,0.0012528998549954373 1007,2010-03-19,24.415000915527344,24.48500061035156,23.899999618530273,23.96500015258789,903258.0,0.01962836611790464,-1.0172384309804934,-3.1034437399700088,58.02862292648133,64.92932746712799,-0.6191302420870848,-1.0961032452149198,-2.698829484713471,-4.087874743544198,28.609445671516305,0.5850009918212855,1.0571583822484705,0.9375008583068833,-0.3785120953670571,2.253513811980824,0.2794943814699131,1.5955073351438536,-0.8104347465023665,92.74614676106593,22.420595900387312,0.658006476836971,3,-0.6075010299682617,-2.097500801086426,-3.4137511253356934,-4.270000457763672,-0.9500007629394531,4,-0.006962935487167199,1.787857770379541,23.94499969482422,-1.4666628519839182,24.020000457763672,-1.2916633553206793,23.690000534057614,-0.006962935487167199 1008,2010-03-22,24.51499938964844,24.60000038146973,24.10000038146973,24.13999938964844,631603.0,0.0040957800684537915,-1.1978117795011527,0.8333319204848896,61.30570636822967,63.98679255627097,-0.5820240779641459,-1.087654414780566,-2.729355139430922,-4.146481980567319,28.575954288383087,0.5,0.91261531202057,0.9332493782043478,-0.36356989036016785,2.2300686467688635,0.28483974392209177,1.581659012486604,-0.7871723988377433,91.90467626879418,22.778125261261252,0.6484096342822571,3,-0.45499897003174183,-2.129999160766605,-3.5137495994567907,-4.364999771118168,-0.09499931335449574,0,-0.014072988861675184,-1.0172384309804934,24.415000915527344,1.787857770379541,23.94499969482422,-1.4666628519839182,24.020000457763672,-0.014072988861675184 1009,2010-03-23,24.90500068664551,25.05500030517578,24.5,24.5,655802.0,0.015908680673341058,-1.7407376010775324,1.080001831054697,66.14285480733072,63.72261446067854,-0.8839116529902,-1.3387656086257067,-3.0348928102851502,-4.480268953252587,29.080434999631066,0.5550003051757812,0.8125624287621207,1.1915006637573278,-0.07933910586877957,2.462340433383435,0.5560807789442741,1.8269205485703814,-1.0376259533293677,88.7640818659145,20.8731532118249,0.6354198848130544,3,-0.6175003051757848,-2.0775003433227575,-3.903750896453861,-4.737501144409183,-0.3850002288818395,1,-0.04657698516082054,-1.1978117795011527,24.51499938964844,-1.0172384309804934,24.415000915527344,1.787857770379541,23.94499969482422,-0.04657698516082054 1010,2010-03-24,24.60000038146973,25.0,24.51000022888184,24.989999771118164,564900.0,-0.012246548755942332,1.3902436755086867,-0.9629598232997374,62.737119596821074,63.737669583123875,-0.5716124679375199,-0.924016338514587,-2.6488434236196134,-4.122811928096507,29.493242448672174,0.4899997711181605,0.7673846305126304,0.7867503166198766,-0.42976051124926684,2.00326114448902,0.17849490268530488,1.3950057305544483,-0.5188530452188509,61.60336466107958,-5.3598811769024906,0.6082554139345723,3,-0.31250000000000355,-1.605000495910648,-3.5987505912780797,-4.432500839233402,-0.15999984741211648,2,-0.017276469017021512,-1.7407376010775324,24.90500068664551,-1.1978117795011527,24.51499938964844,-1.0172384309804934,24.415000915527344,-0.017276469017021512 1011,2010-03-25,23.46999931335449,23.88999938964844,23.29999923706055,23.57999992370605,3079700.0,-0.045935002056602836,-1.622218454626455,0.28205328846981753,49.78494156136607,62.06337918442,0.560941193163945,0.33209214700607603,-1.45747357149234,-2.9450352970810947,29.022438293911424,1.3000011444091797,0.6822610261592708,-0.41250076293945526,-1.3375414924622078,0.5125399665832973,-0.8750211277008333,0.05001960182192278,1.5850009918212926,9.686608138450218,-56.12249870547924,0.4625203647613764,3,0.7075004577636754,-0.032499313354488635,-2.4949994087219203,-3.3024997711181605,0.2849998474121129,3,0.04537710120219862,1.3902436755086867,24.60000038146973,-1.7407376010775324,24.90500068664551,-1.1978117795011527,24.51499938964844,0.04537710120219862 1012,2010-03-26,23.57500076293945,23.645000457763672,23.31999969482422,23.489999771118164,815164.0,0.004473858229949501,1.8888907726868138,-0.7727320016645537,53.59911691796592,60.938787945675486,0.4613440153014352,0.2875116347335016,-1.511354813253714,-3.0036404670692356,28.25769680296911,0.3250007629394531,0.5759993524081111,-0.3364993095397999,-1.1768823807033009,0.5038837616237011,-0.7566908451215504,0.08369222604195059,1.4448995208740278,15.669593077469452,-50.90413631111361,0.42019153558175054,3,0.6024990081787145,-0.0075006484985316035,-2.1450004577636683,-2.745000839233395,-0.19000053405761008,4,0.022057201848853847,-1.622218454626455,23.46999931335449,1.3902436755086867,24.60000038146973,-1.7407376010775324,24.90500068664551,0.022057201848853847 1013,2010-03-29,23.60000038146973,23.795000076293945,23.53000068664551,23.614999771118164,805613.0,0.0010604291716325154,-2.4193738924986343,-0.17646134859190993,48.14357212763924,59.426390640505915,0.4867473780621232,0.2509638966843504,-1.4887254141308084,-2.9987122545066676,26.524690252158777,0.26499938964843395,0.5241945766525618,-0.2959997177123981,-1.147856195406046,0.5558567599812498,-0.7219279565592203,0.1299285211344241,1.3855018814086897,17.09407189884867,-46.6894787308121,0.4259282388468234,3,0.577499389648434,-0.032500267028812146,-2.170000076293949,-2.7449998855590856,0.20499992370605113,0,-0.005720348588970303,1.8888907726868138,23.57500076293945,-1.622218454626455,23.46999931335449,1.3902436755086867,24.60000038146973,-0.005720348588970303 1014,2010-03-30,23.26000022888184,23.63999938964844,23.25,23.625,742379.0,-0.014406785893734675,-1.025969650881114,24.334308240086912,38.510122416895754,55.72035899593815,0.8485741281804913,0.5776573181159499,-1.1092231306583642,-2.625667389439659,24.53239541180114,0.38999938964844105,0.44877342473486337,-0.6087498664855922,-1.5064951177328467,0.2889953847616624,-1.0576224921092177,-0.15987724086196664,1.6917919734802247,0.5714416503908281,-56.429478799063574,0.4488726256236272,3,0.8924999237060511,0.3074998855590785,-1.8299999237060582,-2.404999732971195,0.5450000762939418,1,0.04987101616498424,-2.4193738924986343,23.60000038146973,1.8888907726868138,23.57500076293945,-1.622218454626455,23.46999931335449,0.04987101616498424 1015,2010-03-31,23.38999938964844,23.56999969482422,23.149999618530273,23.209999084472656,676300.0,0.0055889578455456945,-1.8000076294139338,-0.4931518302720078,44.133335164385365,53.59837687634612,0.69265097662581,0.43988937958711105,-1.1970727854671246,-2.7237658135771206,22.609898040562626,0.4200000762939453,0.39786607161481413,-0.45950069427489737,-1.3818829502504393,0.46288156170064454,-0.9206918222626683,0.0016904337128735847,1.4937211246191389,32.432411533792624,-20.884328170709807,0.4611911279877701,3,0.7125005722045863,0.17750072479247692,-1.9599990844726598,-2.507498741149906,1.1450004577636683,2,0.04831129104754606,-1.025969650881114,23.26000022888184,-2.4193738924986343,23.60000038146973,1.8888907726868138,23.57500076293945,0.04831129104754606 1016,2010-04-01,23.895000457763672,23.95499992370605,23.38500022888184,23.5,487006.0,0.021590469486661323,1.213593671298631,2.194443267070698,50.53128700126956,52.7653395513226,0.20094295572708631,-0.049121837447149375,-1.664470382779367,-3.192488030371507,20.61970261846006,0.5699996948242116,0.36828637798380726,0.03375034332275462,-0.8844454337825454,0.9519461204280546,-0.42534754522989715,0.4928482318754064,0.8846968027596702,92.54665301905966,39.38082619454399,0.4590978885526501,4,0.20749950408935547,-0.3250007629394531,-2.4650001525878906,-2.8874998092651367,0.4249992370605469,3,0.022808121609257714,-1.8000076294139338,23.38999938964844,-1.025969650881114,23.26000022888184,-2.4193738924986343,23.60000038146973,0.022808121609257714 1017,2010-04-06,24.31999969482422,24.399999618530273,23.770000457763672,23.989999771118164,583000.0,0.017786115460084018,1.571426347114258,0.8354418766357307,58.09738829602017,52.40885976552154,-0.26703048570503896,-0.4308407512150616,-2.039704771335348,-3.578847781642459,20.75868687720563,0.6299991607666016,0.27055170926804095,0.4172495841979966,-0.5053127423929809,1.339811910788974,-0.04403157909749211,0.8785307474934854,0.3619157071795378,93.60000610351562,37.75074839162707,0.46128116329548846,4,-0.2174997329711914,-0.7074995040893555,-2.872499465942383,-3.2725000381469727,1.1149997711181676,1,-0.02323193014586511,1.213593671298631,23.895000457763672,-1.8000076294139338,23.38999938964844,-1.025969650881114,23.26000022888184,-0.02323193014586511 1018,2010-04-07,24.26499938964844,24.415000915527344,24.125,24.190000534057614,474247.0,-0.0022615257346192408,-1.8292782776170229,0.22726931190939356,56.556423322263385,51.34370071162517,-0.2807454145950139,-0.3118911911193827,-1.9461582924175822,-3.484496838509987,20.79914999646742,0.29000091552734375,0.23653638962152002,0.31149930953979776,-0.5706579226316464,1.193656541711242,-0.1295793065459243,0.7525779256255198,0.32500106534690687,88.1421840250295,27.263162316113863,0.44107861608572163,4,-0.18999958038330433,-0.462499618530277,-2.5924987792968786,-3.0999994277954137,1.1300010681152308,2,-0.036266193402090585,1.571426347114258,24.31999969482422,1.213593671298631,23.895000457763672,-1.8000076294139338,23.38999938964844,-0.036266193402090585 1019,2010-04-08,23.97500038146973,24.170000076293945,23.78000068664551,24.149999618530273,276054.0,-0.0119513297124757,2.6278987242951355,-2.333358765036226,49.48216290106425,49.87092774542997,-0.15258622448154213,-0.004396864732385097,-1.622928440975425,-3.1546776613611307,20.717156432831683,0.4849987030029297,0.1855131657938749,0.010250282287600498,-0.8667032107558335,0.8872037753310344,-0.42822646423411825,0.44872702880931925,0.528600023337713,65.21738474876578,5.826321807727261,0.43847674652171736,4,-0.19250011444092152,-0.17250061035156605,-1.6912508010864293,-2.2750005722045934,0.729999542236321,3,-0.007090722568886432,-1.8292782776170229,24.26499938964844,1.571426347114258,24.31999969482422,1.213593671298631,23.895000457763672,-0.007090722568886432 1020,2010-04-09,24.11000061035156,24.25,24.059999465942386,24.059999465942386,339500.0,0.005630874941973785,-6.599847415602692,-0.28572207084465184,51.87288102568096,50.10292101924273,-0.4072266890688425,-0.15191113938130485,-1.6921403010882194,-3.2526602264882065,20.18904761008264,0.2749996185302699,0.11212543809651265,0.14825048446654776,-0.726153426616829,1.0226543955499245,-0.28895147107514063,0.5854524400082362,0.31238374727925233,70.38833962634466,11.03311342833026,0.43720195554168795,4,-0.32750034332275035,-0.3075008392333949,-1.6050009727477992,-2.4100008010864222,0.2600002288818395,4,-0.012650364888204368,2.6278987242951355,23.97500038146973,-1.8292782776170229,24.26499938964844,1.571426347114258,24.31999969482422,-0.012650364888204368 1021,2010-04-12,24.125,24.29999923706055,24.07500076293945,24.21500015258789,259134.0,0.0006221231550695983,-1.3684221093420466,-1.7999618539006945,46.329103044127834,49.29514169992739,-0.35709574486631723,-0.1514411601693979,-1.625152362460284,-3.2285822000659294,19.658078553350293,0.22499847412110086,-0.02515792259016081,0.14849987030029155,-0.7264986682890147,1.0234984088895978,-0.2889993989943598,0.5859991395949429,0.2210412732847793,55.03864965726891,-0.08901413327092911,0.43749926929465294,4,-0.3424997329711914,-0.32250022888183594,-1.5550003051757812,-2.4250001907348633,0.6900005340576136,0,0.01699481232796307,-6.599847415602692,24.11000061035156,2.6278987242951355,23.97500038146973,-1.8292782776170229,24.26499938964844,0.01699481232796307 1022,2010-04-13,23.915000915527344,24.28499984741211,23.895000457763672,24.040000915527344,398443.0,-0.008704625263115329,-3.7272390992740556,1.3888865341414827,42.61085872940554,48.68039576679031,-0.1048184994076955,0.06711848440934887,-1.3469721364990406,-2.9859186204519617,18.851854082273544,0.3899993896484375,-0.1438540049607795,-0.06474924087524414,-0.9382510036673004,0.8087525219168121,-0.5015001222712705,0.3720016405207822,-0.7650012969970703,21.259870901078788,-28.00887573163153,0.43675088139602763,4,-0.13250064849853516,-0.11250114440917969,-1.2700004577636719,-2.140000343322754,0.125,1,0.0169349263555294,-1.3684221093420466,24.125,-6.599847415602692,24.11000061035156,2.6278987242951355,23.97500038146973,0.0169349263555294 1023,2010-04-14,24.065000534057614,24.1299991607666,23.88999938964844,24.040000915527344,356886.0,0.006272197900393017,2.0968337373712056,-0.19999694824215908,39.005232726510066,48.73540802341412,-0.20330045997373603,-0.049173166982509287,-1.4246746976603397,-3.0996547902983558,18.522920481027366,0.2399997711181605,-0.1179725184721434,0.06225032806396058,-0.7937532225991681,0.9182538787270893,-0.36575144726760556,0.4902521033955267,-0.8923009109497038,54.80781574960708,10.09977493087338,0.428001775331565,4,-0.28250026702880504,0.02749919891357777,-1.4200000762939418,-2.289999961853024,-0.7450008392333949,2,0.056929104570178746,-3.7272390992740556,23.915000915527344,-1.3684221093420466,24.125,-6.599847415602692,24.11000061035156,0.056929104570178746 1024,2010-04-15,24.06999969482422,24.25,23.95000076293945,24.09000015258789,408900.0,0.0002077357430152471,-1.3077013366198271,-0.8000305180439071,42.47157805529467,48.55076834462626,-0.09087452290739151,-0.025554250311671467,-1.375332029172668,-3.0667957609305674,18.246120916741194,0.2999992370605504,-0.11810621402579358,0.04824953079223704,-0.795303736161582,0.8918027977460561,-0.3735271026846725,0.47002616426914656,-0.8750540672302236,43.90252979651753,1.2766253966977388,0.4217766334769088,4,-0.1699991226196289,0.022500038146972656,-1.4249992370605469,-2.294999122619629,-0.8899993896484375,3,0.05504780971078982,2.0968337373712056,24.065000534057614,-3.7272390992740556,23.915000915527344,-1.3684221093420466,24.125,0.05504780971078982 1025,2010-04-16,24.21500015258789,24.5049991607666,23.88500022888184,23.90500068664551,664099.0,0.006024115479937198,-2.542847177944586,-15.49961853900421,64.69430857239175,50.12443740808428,-0.11906242755345176,-0.1635838034286543,-1.467376293070835,-3.175424930649193,17.755621936910252,0.6199989318847621,-0.08404587779910955,0.18350000381469656,-0.6644642822940909,1.031464289923484,-0.24048213923969897,0.6074821468690921,-0.9982534405975336,53.22588584191102,6.167625620931105,0.42398214305439436,4,-0.0775003433227539,-0.11250019073486328,-1.5687499046325684,-2.439999580383301,-0.7800006866455043,4,0.020235381706813493,-1.3077013366198271,24.06999969482422,2.0968337373712056,24.065000534057614,-3.7272390992740556,23.915000915527344,0.020235381706813493 1026,2010-04-19,23.97500038146973,24.190000534057614,23.899999618530273,23.9950008392334,257089.0,-0.009911202544118591,-2.411735667003212,-0.06451771683821507,57.49064004851974,50.0570209361398,0.14916502049610258,0.08303608751378988,-1.1522612501614304,-2.8794027511333518,17.22572912139915,0.3150005340576172,0.02333821480301168,-0.057999801635737924,-0.9054257727000561,0.7894261694285802,-0.481712787167897,0.36571318389642116,-0.7067235715283218,14.51617865119464,-35.00424162778704,0.4237129855321598,4,0.16749954223632457,0.12749958038329723,-1.3074998855590856,-2.1999998092651403,-1.5799999237060582,0,0.01647551413884285,-2.542847177944586,24.21500015258789,-1.3077013366198271,24.06999969482422,2.0968337373712056,24.065000534057614,0.01647551413884285 1027,2010-04-20,24.2450008392334,24.40999984741211,23.90500068664551,24.10000038146973,435457.0,0.011261749883948013,1.1263190863971324,-7.249856952127756,61.06348369231656,50.55780542170126,-0.1481749982480025,-0.21118070766170405,-1.3219892057639946,-3.0946749498660537,16.30878231837688,0.504999160766598,0.10718020147946561,0.22050065994262624,-0.6141055699827618,1.0551068898680143,-0.196802455020066,0.6378037749053185,-0.9272551352589815,58.06471460477799,4.259060966124679,0.4173031149626933,4,-0.10250091552734375,-0.1425008773803711,-1.4825005531311035,-2.435000419616699,-1.1000003814697266,1,0.02350998866132592,-2.411735667003212,23.97500038146973,-2.542847177944586,24.21500015258789,-1.3077013366198271,24.06999969482422,0.02350998866132592 1028,2010-04-21,24.170000076293945,24.46500015258789,24.104999542236328,24.26000022888184,275866.0,-0.003093452684814313,-2.272714662227771,-0.6206887479940415,67.16982327140087,52.523101018405335,-0.09841658799189901,-0.17217938435755897,-1.1548690194487747,-2.957641212471355,15.235957709747616,0.3600006103515625,0.12677939166378493,0.16274986267089986,-0.6429306831051456,0.9684304084469453,-0.24009041021712463,0.5655901355589243,-0.8047642340478411,45.967796516313705,-13.969688040467894,0.40284027288802304,4,0.024999618530273438,-0.06750011444091797,-1.4074997901916504,-2.359999656677246,-0.36499977111816406,2,-0.005378533734226365,1.1263190863971324,24.2450008392334,-2.411735667003212,23.97500038146973,-2.542847177944586,24.21500015258789,-0.005378533734226365 1029,2010-04-22,23.7450008392334,24.184999465942386,23.614999771118164,24.09499931335449,367434.0,-0.017583749926314174,1.150947198710182,3.8888653414146335,56.027193824978426,52.984691329438384,0.32466858492193396,0.1701852040095133,-0.6519117064565663,-2.4763625446144175,13.21480518202126,0.5699996948242223,0.06159369195032838,-0.20424938201904297,-0.8968971263200878,0.48839836228200184,-0.5505732541695636,0.14207449013147766,-0.33417446424647324,14.606871603202634,-46.79353640458996,0.34632387215052235,4,0.3149986267089844,0.3574991226196289,-0.9700007438659668,-1.9350004196166992,0.24499893188476562,3,-0.017898552511607324,-2.272714662227771,24.170000076293945,1.1263190863971324,24.2450008392334,-2.411735667003212,23.97500038146973,-0.017898552511607324 1030,2010-04-23,24.17499923706055,24.29999923706055,23.809999465942386,24.184999465942386,414111.0,0.018109007480710426,3.0833353201567206,0.028572207084468955,54.87803581302378,53.93457274820459,-0.10632092739300347,-0.30913527713035194,-1.0042792407086694,-2.8419800716669776,11.154795866142292,0.554998397827152,0.015609033147466533,0.24699907302856872,-0.38501022278636654,0.879008368843504,-0.06900557487889714,0.5630037209360346,-0.7204059506424372,65.88226054370672,8.073753671225028,0.31600464790746763,4,-0.11499977111816762,-0.07249927520752308,-1.3999991416931188,-2.364998817443851,-0.09999847412110086,4,-0.041158178419274716,1.150947198710182,23.7450008392334,-2.272714662227771,24.170000076293945,1.1263190863971324,24.2450008392334,-0.041158178419274716 1031,2010-04-26,24.53499984741211,24.665000915527344,24.21999931335449,24.31999969482422,451081.0,0.014891442470023941,-1.1445813034286043,-21.499523173755485,53.832449582694736,55.181416176347824,-0.44929510001069417,-0.6168858393699352,-1.2637790483839275,-3.1435549152132296,11.54177943684449,0.4900016784667933,0.03825948271728663,0.5537496566772475,-0.09502122040429484,1.2025205337587899,0.22936421813647812,0.8781350952180169,-1.0383903260200569,87.61895938805057,32.919375852355124,0.32438543854077106,4,-0.39499950408935547,-0.43249988555908203,-1.7624998092651367,-2.432499885559082,-0.2099990844726598,0,-0.0448339265665717,3.0833353201567206,24.17499923706055,1.150947198710182,23.7450008392334,-2.272714662227771,24.170000076293945,-0.0448339265665717 1032,2010-04-27,24.09499931335449,24.540000915527344,23.90999984741211,24.420000076293945,476679.0,-0.017933586174610494,1.2300826401642,-1.5116303827114659,47.33541926137089,56.106992457999034,0.02114716881362,-0.14327674511788757,-0.7171306448648131,-2.6466150206412813,11.720511125481478,0.6300010681152344,0.028302606582393253,0.08774919509887269,-0.5335690440125447,0.7090674342102901,-0.222909924456836,0.3984083146545814,-0.5282863083143177,45.71419229322967,-4.558697796003656,0.3106591195557095,4,0.04500102996826527,0.007500648498538709,-1.1774992942810023,-1.9924993515014613,-0.44999885559081676,1,-0.07055401137316508,-1.1445813034286043,24.53499984741211,3.0833353201567206,24.17499923706055,1.150947198710182,23.7450008392334,-0.07055401137316508 1033,2010-04-28,23.46500015258789,23.82500076293945,22.875,23.25,882771.0,-0.026146469338865108,1.0320842088084776,-0.6615373780766856,42.776194322796,56.14083870994362,0.6225540257257833,0.5018184604011857,0.007624654196789038,-1.959887762469588,11.757605779883546,1.2199993133544886,0.02907774875011171,-0.5354999542236314,-1.1780186996825535,0.10701879123529068,-0.8567593269530924,-0.21424058149417036,1.2000007629394531,32.9608855207805,-14.78457501867856,0.321259372729461,4,0.30500030517578125,0.5,-0.4025001525878906,-1.2200002670288086,0.75,2,-0.013637319102634993,1.2300826401642,24.09499931335449,-1.1445813034286043,24.53499984741211,3.0833353201567206,24.17499923706055,-0.013637319102634993 1034,2010-04-29,24.420000076293945,24.46999931335449,23.020000457763672,23.399999618530273,617400.0,0.04069890975904089,1.5892861400335931,4.744184808644276,53.563215064470675,54.90405054239684,-0.31019786090136847,-0.3813746050160205,-0.8534305982698385,-2.8603333205988406,11.966513429212068,1.4499988555908168,0.08907419263972471,0.3614999771118157,-0.20442809710668186,0.9274280513303133,0.07853594000256692,0.6444640142210645,0.20920082092285242,86.31280927802096,39.72002727964348,0.282964037109248,4,-0.6499996185302734,-0.4549999237060547,-1.1974997520446777,-2.1175003051757812,-0.5049991607666016,3,-0.025184265732872912,1.0320842088084776,23.46500015258789,1.2300826401642,24.09499931335449,-1.1445813034286043,24.53499984741211,-0.025184265732872912 1035,2010-04-30,24.520000457763672,24.790000915527344,24.34000015258789,24.48500061035156,720773.0,0.004095019703411085,-1.7692289634611547,0.034313560494717135,54.453220690034826,54.56655950256519,-0.40497117781033865,-0.4135820888606361,-0.884917927270422,-2.9077575815858623,12.51074389742241,0.4500007629394531,0.15929589082012896,0.40500030517578267,-0.10253212391990729,0.9125327342714726,0.1512340906279377,0.6587665197236277,-1.6450004577636719,85.90076612630128,38.708425058830116,0.25376621454784537,4,-0.6875,-0.5825004577636719,-0.9625000953674316,-1.9900007247924805,-0.9300003051757812,4,-0.021615035756563206,1.5892861400335931,24.420000076293945,1.0320842088084776,23.46500015258789,1.2300826401642,24.09499931335449,-0.021615035756563206 1036,2010-05-03,24.440000534057614,24.69499969482422,24.184999465942386,24.3700008392334,212530.0,-0.0032626395682112674,-1.3181699958385564,1.9999999999996956,56.09755881436857,54.014790071682086,-0.2816979273716349,-0.30636619715994584,-0.7559095046106172,-2.772957401159335,12.428346204210584,0.5100002288818324,0.21171183931128468,0.2977503776550243,-0.2184957222354562,0.8139964775455049,0.039627327709784055,0.5558734276002646,-1.5267005157470663,81.72322641562035,29.959672133883778,0.25812304994524105,5,-0.6075000762939418,-0.6075000762939418,-0.7987504005432093,-1.9100008010864222,-0.8000011444091726,0,-0.014934523860158255,-1.7692289634611547,24.520000457763672,1.5892861400335931,24.420000076293945,1.0320842088084776,23.46500015258789,-0.014934523860158255 1037,2010-05-04,23.7549991607666,25.0,23.71999931335449,24.545000076293945,690025.0,-0.02802787881843327,-1.9767436702684318,-11.285776566758067,46.79750657522956,51.75119932766305,0.3648556136312635,0.3521935915144496,-0.0348129572751219,-2.035305307007107,11.781852953007386,1.2800006866455114,0.15771220291244603,-0.3590009689331062,-0.8957219734714954,0.17772003560528304,-0.627361471202299,-0.09064046666391334,-0.8041651245117194,41.41172521254596,-9.55503428649024,0.26836050226919383,5,0.18250083923339844,0.18250083923339844,0.05250072479248047,-1.2249994277954102,0.625,1,0.02399501672533222,-1.3181699958385564,24.440000534057614,-1.7692289634611547,24.520000457763672,1.5892861400335931,24.420000076293945,0.02399501672533222 1038,2010-05-05,23.38500022888184,23.78499984741211,23.15999984741211,23.190000534057614,660183.0,-0.015575623866821542,-3.9019402516193695,-0.24683477068385304,43.41979369853046,50.35037709139105,0.6836893897247442,0.6881676045005669,0.3728839954927743,-1.6171467511257411,11.333518074064028,0.625,0.1314151218696935,-0.6849999427795375,-1.3070931795087652,-0.06290670605030968,-0.9960465611441514,-0.37395332441492357,-0.35219955407715275,18.434336136558667,-32.04520729211619,0.3110466183646141,5,0.5524997711181605,0.5524997711181605,0.4874997138977015,-0.8074998855590856,1.9650001525878906,2,0.01111824786560045,-1.9767436702684318,23.7549991607666,-1.3181699958385564,24.440000534057614,-1.7692289634611547,24.520000457763672,0.01111824786560045 1039,2010-05-06,23.80500030517578,24.899999618530273,23.51000022888184,24.0,1942512.0,0.017960234003984166,-2.5414004072251095,-0.9999999999999636,46.25912516732809,49.392720352980426,0.30518917714965355,0.2685470841305495,0.001397691646786825,-1.9866946980213704,11.237749671171663,1.514999389648434,0.07697146919665698,-0.25649986267089986,-0.8886232591736132,0.37562353383181346,-0.5725615609222565,0.0595618355804568,-0.6935116573632811,35.054369797551544,-14.454932256189302,0.3160616982513566,5,0.13249969482421875,0.13249969482421875,0.06749963760375977,-1.2274999618530273,1.4549999237060582,3,0.0172232657910516,-3.9019402516193695,23.38500022888184,-1.9767436702684318,23.7549991607666,-1.3181699958385564,24.440000534057614,0.0172232657910516 1040,2010-05-07,23.80500030517578,23.770000457763672,22.78499984741211,23.0,920124.0,0.0,1.6802715439390479,-4.12821315387926,48.377861796569576,48.78665504341097,0.2762343979990227,0.2577401123417715,0.04011203893519877,-1.9386842826270545,11.044031165157657,1.0200004577636719,0.00770596079954089,-0.24124984741211009,-0.8830882550552985,0.40058856023107836,-0.5621690512337061,0.07966935640948591,1.1949996948242188,46.04967889378953,-7.560254661626608,0.3209192038215951,5,0.08749961853027344,0.08749961853027344,0.05499982833862305,-1.2274999618530273,2.0100002288818324,4,0.004620903547211785,-2.5414004072251095,23.80500030517578,-3.9019402516193695,23.38500022888184,-1.9767436702684318,23.7549991607666,0.004620903547211785 1041,2010-05-10,24.53499984741211,24.60000038146973,23.31999969482422,23.31999969482422,898410.0,0.030665806884178304,-1.106996750443484,1.5093163875541402,52.54385145967413,49.36536973211132,-0.5070912014155944,-0.4637447929921734,-0.625128557848285,-2.6163402591509737,10.769672930097856,1.2800006866455114,0.02209766746410935,0.46824970245361186,-0.20937203711993035,1.145871442027154,0.12943883266684253,0.8070605722403812,0.4207001495361311,79.00676656637658,24.887938281980595,0.3388108697867709,5,-0.6424999237060547,-0.6424999237060547,-0.6999998092651367,-1.9574995040893555,1.585000991821289,0,-0.0385163929366763,1.6802715439390479,23.80500030517578,-2.5414004072251095,23.80500030517578,-3.9019402516193695,23.38500022888184,-0.0385163929366763 1042,2010-05-11,24.31999969482422,24.520000457763672,24.0,24.43000030517578,656500.0,-0.008762997918280724,2.586198731946016,-0.09053547040077864,51.28424369521475,50.31070855126896,-0.28699936980956053,-0.2285661500388585,-0.37586915596510195,-2.3549845118922654,10.822258511934738,0.5349998474121094,0.005375282144814975,0.23299961090087962,-0.4497147255286329,0.9157139473303921,-0.10835755731387664,0.5743567791156359,0.5922862991332991,72.57683279088873,16.707064321297715,0.3413571682147566,5,-0.42749977111816406,-0.42749977111816406,-0.4837498664855957,-1.7424993515014648,1.9850006103515625,1,-0.027960539214994085,-1.106996750443484,24.53499984741211,1.6802715439390479,23.80500030517578,-2.5414004072251095,23.80500030517578,-0.027960539214994085 1043,2010-05-12,25.434999465942386,25.489999771118164,24.31999969482422,24.38500022888184,921913.0,0.04584703063772899,1.0172417762022177,-9.545394645581911,62.9402675546209,51.352603272396756,-1.2216354543665844,-1.3024434785349648,-1.4724445973567022,-3.4145986919784868,11.219116995799503,1.1700000762939453,-0.00796782730906287,1.2794994354248068,0.36912147925824,2.1898773915913736,0.8243104573415252,1.7346884135080884,-2.649999618530277,97.96671694169872,35.3540993016956,0.4551889780832826,5,-1.2974996566772496,-1.2974996566772496,-1.577499389648441,-2.8574991226196325,1.110000610351559,2,-0.04147829083261578,2.586198731946016,24.31999969482422,-1.106996750443484,24.53499984741211,1.6802715439390479,23.80500030517578,-0.04147829083261578 1044,2010-05-13,25.395000457763672,25.6299991607666,25.05500030517578,25.440000534057614,333839.0,-0.001572597169985146,1.7058939687013344,-0.04285724665850103,59.93486434835767,51.96167478998819,-1.1496903797567626,-1.220673645189077,-1.410721214696192,-3.316489333372516,11.480604133106457,0.5749988555908203,0.03683907996189717,1.1732503890991204,0.10919530937600896,2.237305468822232,0.6412228492375647,1.705277928960676,-2.5559006118774406,91.73993814691482,28.32060389293911,0.5320275398615562,5,-1.1875009536743164,-1.1875009536743164,-1.4562506675720215,-2.817500114440918,1.4300003051757777,3,-0.0017720053350179787,1.0172417762022177,25.434999465942386,2.586198731946016,24.31999969482422,-1.106996750443484,24.53499984741211,-0.0017720053350179787 1045,2010-05-14,24.70499992370605,25.5,24.5,25.29999923706055,594931.0,-0.02717072343452842,1.010048555879517,13.222184546264923,51.313756525004955,51.43014120228112,-0.48130200475611673,-0.5186740312153297,-0.705599103337331,-2.573876536511147,11.102599396430074,1.0,0.14111229345752108,0.45874986648559357,-0.6269943732918932,1.5444941062630804,-0.0841222534031516,1.0016219863743387,-1.7542641052246033,59.956733726637914,-0.3849247071853128,0.5428721198887435,5,-0.49750041961669567,-0.49750041961669567,-0.9124999046325648,-2.1274995803832972,2.159999847412113,4,0.022465100461029675,1.7058939687013344,25.395000457763672,1.0172417762022177,25.434999465942386,2.586198731946016,24.31999969482422,0.022465100461029675 1046,2010-05-17,24.3700008392334,24.899999618530273,24.15500068664551,24.61000061035156,381728.0,-0.013559971079020294,-1.2238771553748924,0.4033614253520477,52.160264086216415,52.02600314794633,-0.17575959028280863,-0.16081001959705432,-0.35535203247935243,-2.1883975853957622,10.56365313878194,0.7449989318847621,0.11956417810104725,0.10400075912475515,-0.9753196151332162,1.1833211333827265,-0.43565942800422874,0.643660946253739,-1.3120944870605449,22.699449676979228,-37.86109103633823,0.5396601871289853,5,-0.16250133514404297,-0.16250133514404297,-0.5775008201599121,-1.7925004959106445,2.1199989318847656,0,0.05929419963325988,1.010048555879517,24.70499992370605,1.7058939687013344,25.395000457763672,1.0172417762022177,25.434999465942386,0.05929419963325988 1047,2010-05-18,24.815000534057614,24.979999542236328,24.57500076293945,24.57500076293945,363194.0,0.01826014277799315,-2.374993046118174,-1.0000000000000149,60.922336015041495,53.97073007200311,-0.5080080840697434,-0.5912299189789003,-0.7741379760907385,-2.5748674729079433,9.671430550776492,0.6099987030029297,0.09450166044198482,0.5205004692077608,-0.5862391503941353,1.627240088809657,-0.032869340593187246,1.073870279008709,-1.6542104695410096,44.7457986561903,-18.508405476118817,0.5533698098009481,5,-0.6075010299682582,-0.6075010299682582,-1.0225005149841273,-2.2375001907348597,1.1849994659423864,1,0.05258917094862525,-1.2238771553748924,24.3700008392334,1.010048555879517,24.70499992370605,1.7058939687013344,25.395000457763672,0.05258917094862525 1048,2010-05-19,24.040000915527344,24.65500068664551,23.84499931335449,24.60000038146973,676348.0,-0.031231094170907414,1.4179142718056852,-2.333333333333348,46.83333932029067,54.034531644554505,0.4131180803726444,0.18290896657803302,0.02634739482302706,-1.7465277965554513,8.55488696025536,0.970001220703125,0.04617873815200113,-0.2479991912841797,-1.3593349795042613,0.8633365969359019,-0.8036670853942205,0.3076687028258611,-0.7804424871607409,10.92446043934221,-47.37178577147697,0.5556678941100409,5,0.16749858856201172,0.16749858856201172,-0.24750089645385742,-1.4625005722045898,1.2199993133544957,2,0.09421794107276771,-2.374993046118174,24.815000534057614,-1.2238771553748924,24.3700008392334,1.010048555879517,24.70499992370605,0.09421794107276771 1049,2010-05-20,23.31999969482422,24.28000068664551,22.989999771118164,24.1200008392334,609500.0,-0.02995013283206982,1.3035713373398896,1.4285748345543692,40.93654866649801,53.207719074546546,1.1813148884565052,0.9164231202735671,0.7478743912747916,-0.9759535731493116,8.762835427218057,1.2900009155273473,0.0830462376128871,-0.946750354766845,-2.1165199818148217,0.22301927228113172,-1.5316351682908333,-0.36186554124285664,2.309999465942383,13.147406120080884,-39.93624404339316,0.5848848135239878,5,0.9899997711181641,0.8874998092651367,0.6175003051757812,-0.7424993515014648,1.6300010681152308,3,0.13829332863093913,1.4179142718056852,24.040000915527344,-2.374993046118174,24.815000534057614,-1.2238771553748924,24.3700008392334,0.13829332863093913 1050,2010-05-21,23.18000030517578,23.43000030517578,22.78000068664551,23.29999923706055,833500.0,-0.006003404437415538,2.4210410078803206,0.14999845028145717,40.56885830023789,51.877164279053645,1.3670997898212036,1.030913092737677,0.8742642804020662,-0.7910308235106172,8.845210516767779,0.6499996185302699,0.1725398624030916,-1.0369997978210463,-2.30380849508008,0.22980889943798744,-1.6704041464505615,-0.40359544919153123,2.397198867797851,18.181810300208028,-29.987017646701247,0.6334043486295168,5,1.0249996185302734,1.0249996185302734,0.8162498474121094,-0.6024999618530273,2.299999237060547,4,0.15724764494285992,1.3035713373398896,23.31999969482422,1.4179142718056852,24.040000915527344,-2.374993046118174,24.815000534057614,0.15724764494285992 1051,2010-05-24,23.434999465942386,23.59000015258789,23.024999618530273,23.239999771118164,367825.0,0.011000826462874036,1.2376211447089127,-1.6250119210350453,47.440000878906815,51.45002618835275,1.050083955797387,0.7265287909281533,0.6192990313153608,-0.9970122075065504,8.261316834365958,0.5650005340576172,0.2252821614277245,-0.7270006179809521,-2.030657129517195,0.5766558935552908,-1.3788288737490753,-0.07517236221282886,2.0303117675781195,29.772687273556464,-18.45563519568325,0.6518282557681215,5,0.7700004577636683,0.7700004577636683,0.6850004196166957,-0.8574991226196325,1.2650012969970632,0,0.14636229500071152,2.4210410078803206,23.18000030517578,1.3035713373398896,23.31999969482422,1.4179142718056852,24.040000915527344,0.14636229500071152 1052,2010-05-25,22.395000457763672,22.899999618530273,22.209999084472656,22.899999618530273,827444.0,-0.044378025682916045,1.7326799237059278,-2.589743338941226,42.84681859864372,49.21742074879974,1.9984658369287978,1.7208678095507537,1.646602997841164,0.09004728665036055,8.549043390251018,1.2250003814697301,0.23999405554304332,-1.681999683380127,-3.2069514648768447,-0.15704790188340922,-2.444475574128486,-0.9195237926317681,2.962898353881833,7.566513376784958,-42.595167880778725,0.762475890748358,5,1.524998664855957,1.524998664855957,1.7274994850158691,0.18249988555908203,2.0550003051757777,1,0.18285328107394072,1.2376211447089127,23.434999465942386,2.4210410078803206,23.18000030517578,1.3035713373398896,23.31999969482422,0.18285328107394072 1053,2010-05-26,23.145000457763672,23.274999618530273,22.545000076293945,22.545000076293945,2243272.0,0.033489617533809746,-1.433330260384712,-1.1881215417445659,45.44827451943998,47.607799656697765,0.9939981277026391,0.9967699486426511,0.9002595951815238,-0.623222019624464,8.526787560719889,0.8799991607666016,0.18638554552131126,-0.9159996986389167,-2.474337519528543,0.6423381222507096,-1.69516860908373,-0.13683078819410355,2.024024370251464,45.16911350742706,-6.6183628876093294,0.7791689104448127,5,0.7099990844726562,0.774998664855957,0.9774994850158691,-0.567500114440918,0.8899993896484375,2,0.12335275375977184,1.7326799237059278,22.395000457763672,1.2376211447089127,23.434999465942386,2.4210410078803206,23.18000030517578,0.12335275375977184 1054,2010-05-27,23.80500030517578,23.82500076293945,23.145000457763672,23.45499992370605,441603.0,0.028515871002747106,2.4871694551359314,0.5833335982427031,50.0,47.461826709475005,0.09469640009728053,0.30391539098944165,0.24892073684863192,-1.2434779574751218,9.15640267822504,0.6800003051757777,0.16920054300257092,-0.22524986267089986,-1.7780214678299302,1.3275217424881305,-1.001635665250415,0.5511359399086153,1.186482978226806,98.76158284970602,44.337843528587484,0.7763858025795156,5,-0.21000099182128906,0.11499881744384766,0.3437495231628418,-1.2274999618530273,0.07499885559082031,3,0.06112160911796782,-1.433330260384712,23.145000457763672,1.7326799237059278,22.395000457763672,1.2376211447089127,23.434999465942386,0.06112160911796782 1055,2010-05-28,23.989999771118164,24.1299991607666,23.70000076293945,23.875,591305.0,0.007771454046239246,1.1772150676266397,0.3285704165099884,46.30006533935157,46.8106935153789,-0.22617668863539464,0.08134430051350705,0.06427202927260112,-1.3850986942349763,9.251655061769567,0.429998397827152,-0.03206278997507894,-0.013750362396240945,-1.5493245280160082,1.5218238032235263,-0.7815374452061263,0.7540367204136444,0.8345944603486259,92.70836541222074,39.684261437719776,0.7677870828098836,5,-0.3950004577636719,-0.07000064849853516,0.09124994277954102,-1.3874998092651367,-0.19000053405761363,4,0.04001671533890727,2.4871694551359314,23.80500030517578,-1.433330260384712,23.145000457763672,1.7326799237059278,22.395000457763672,0.04001671533890727 1056,2010-05-31,24.07500076293945,24.20499992370605,23.790000915527344,23.790000915527344,150254.0,0.0035431843531579243,-1.912275300825824,2.4782644751463376,48.30684837322991,45.408972666288726,-0.3994282257948285,-0.03415474697391474,-0.016965384675213357,-1.4270636615063346,9.564719511645349,0.4149990081787074,-0.21635857288976013,0.08950061798095277,-1.4328620944975334,1.611863330459439,-0.6716807382582886,0.8506819742201941,0.5927177597076927,93.48375408119851,41.15942338638102,0.7611813562392425,5,-0.6425008773803675,-0.15500164031982067,0.006248950958255506,-1.4725008010864222,-0.07500076293944957,0,0.058359241319722255,1.1772150676266397,23.989999771118164,2.4871694551359314,23.80500030517578,-1.433330260384712,23.145000457763672,0.058359241319722255 1057,2010-06-01,24.32500076293945,24.440000534057614,23.54999923706055,24.0,648196.0,0.010384215662615714,2.2072101175338665,1.1403541647147024,41.28729025518055,44.7927449923876,-0.8115917696283468,-0.2521921590663787,-0.2753710504061182,-1.6358892786266601,9.88085456222979,0.8900012969970632,-0.2904075204777925,0.3110005378723102,-1.2145315666535055,1.8365326423981259,-0.45176551439059764,1.073766590135218,0.19525459341722495,93.93141196103574,45.423295088281364,0.7627660522629084,6,-1.0000009536743129,-0.40500164031982067,-0.20375061035155895,-1.7225008010864222,-0.2950000762939382,1,0.015416237954299916,-1.912275300825824,24.07500076293945,1.1772150676266397,23.989999771118164,2.4871694551359314,23.80500030517578,0.015416237954299916 1058,2010-06-02,23.645000457763672,23.665000915527344,23.10000038146973,23.40500068664551,1006943.0,-0.02795479070289686,3.0357082036225655,0.738459100672556,37.517828680326645,44.41288721614633,-0.21625632963885622,0.4725113400301524,0.384924876544396,-0.9164943526003313,9.64580011526075,1.2250003814697195,-0.3700529329742217,-0.3819997787475593,-1.889285159216147,1.1252856017210284,-1.1356424689818532,0.37164291148673456,0.7950000762939418,40.67164285327931,-2.2701222463954025,0.7536426902342933,6,-0.32000064849853516,0.27499866485595703,0.47624969482421875,-1.0425004959106445,0.6149997711181676,2,0.03404526494358606,2.2072101175338665,24.32500076293945,-1.912275300825824,24.07500076293945,1.1772150676266397,23.989999771118164,0.03404526494358606 1059,2010-06-03,24.21500015258789,24.46999931335449,24.040000915527344,24.1200008392334,472531.0,0.024106563069955955,-2.3725475529758198,0.3958308498041051,46.444122277424945,45.06569432472268,-0.7218604520116472,-0.06872062330578643,-0.2111348428859543,-1.4389141820328533,9.796738095155625,0.8249988555908168,-0.5466800478398497,0.16749992370605327,-1.3382241575054508,1.6732240049175573,-0.5853621168996987,0.9203619643118053,-2.0050010681152344,81.38690806015548,38.92038443116098,0.7528620406057518,6,-0.8750009536743164,-0.2950010299682617,-0.3474998474121094,-1.6125001907348633,-0.014999389648441053,3,-0.007433421599898016,3.0357082036225655,23.645000457763672,2.2072101175338665,24.32500076293945,-1.912275300825824,24.07500076293945,-0.007433421599898016 1060,2010-06-04,23.915000915527344,24.72500038146973,23.790000915527344,24.40999984741211,541944.0,-0.012388983488339389,-1.5100692790979988,-5.210552733551509,46.681253970166324,44.9813891126404,-0.3426727697105605,0.2529088943356115,0.06861362674225546,-1.0933948655722645,9.925697518521003,0.9349994659423864,-0.5742769642521672,-0.13799934387207102,-1.6407945387878407,1.3647958510436986,-0.8893969413299558,0.6133982535858138,-1.6598018264770502,50.15387901893007,4.972685778825422,0.7513975974578854,6,-0.44750118255615234,0.004998207092285156,-0.0475006103515625,-1.3025007247924805,0.6599998474121058,4,-0.001463589940237764,-2.3725475529758198,24.21500015258789,3.0357082036225655,23.645000457763672,2.2072101175338665,24.32500076293945,-0.001463589940237764 1061,2010-06-07,23.59000015258789,23.95000076293945,23.48500061035156,23.795000076293945,599746.0,-0.013589828580288232,-1.2409699465481119,0.41414215365171353,40.90571182349646,44.765710582068486,0.007405855461136923,0.5306914958932154,0.4055984433088895,-0.7283733675018489,10.039754423808464,0.4650001525878906,-0.5047057631150729,-0.4157501220703139,-1.9141536876058964,1.0826534434652686,-1.1649519048381052,0.33345166069747734,-1.236009011840821,30.153832068809876,-14.459395798782424,0.7492017827677919,6,0.04500007629394531,0.3299989700317383,0.2950000762939453,-0.7624998092651367,1.5750007629394531,0,0.008902038283777669,-1.5100692790979988,23.915000915527344,-2.3725475529758198,24.21500015258789,3.0357082036225655,23.645000457763672,0.008902038283777669 1062,2010-06-08,23.63999938964844,24.024999618530273,23.40999984741211,23.545000076293945,507430.0,0.002119509823532706,-2.369863872703995,-0.4634114571218737,46.672199354484526,44.90170223040677,0.17051316736654698,0.45021926371172327,0.3650263121566404,-0.7439618589542185,10.187761492293056,0.6149997711181641,-0.4143048508301028,-0.331750869750973,-1.830990249240319,1.167488509738373,-1.081370559495646,0.41786881999369996,-1.1911678792724665,33.230708195612976,-14.997687892950275,0.749619689744673,6,0.27250099182128906,0.27999973297118785,0.19250106811523082,-0.644999504089359,1.5349998474121094,1,0.015228452607710219,-1.2409699465481119,23.59000015258789,-1.5100692790979988,23.915000915527344,-2.3725475529758198,24.21500015258789,0.015228452607710219 1063,2010-06-09,24.3799991607666,24.3799991607666,23.770000457763672,23.96999931335449,374100.0,0.031302867606764595,1.9756045367001926,4.315819061577566,58.78938653246686,45.878300734014196,-0.42005200146551047,-0.3930214203810003,-0.357559060287187,-1.4472935434270155,9.374887761516241,0.7399997711181605,-0.37781577008566103,0.46099891662597514,-0.8881982363527392,1.8101960696046895,-0.2135996598633838,1.135597493115334,-1.8401208955468782,73.76417638108646,20.226723183707897,0.6745985764893577,6,-0.46749877929687145,-0.46000003814697266,-0.44249916076660156,-0.9424991607666016,0.3850002288818395,2,-0.014355967439257489,-2.369863872703995,23.63999938964844,-1.2409699465481119,23.59000015258789,-1.5100692790979988,23.915000915527344,-0.014355967439257489 1064,2010-06-10,25.35000038146973,25.38500022888184,24.13999938964844,24.13999938964844,456117.0,0.039786761857814046,-1.0578509400383675,2.951223029615062,65.81633007703078,48.046774593756325,-1.2827415246979896,-1.4404177580845676,-1.2875544381140784,-2.377168647408446,8.737983253871775,1.2450008392333984,-0.18578898108544806,1.4332501411438017,0.09430593329665982,2.7721943489909435,0.7637780372202307,2.1027222450673726,-2.722717231600008,98.22785616952319,38.5567815562961,0.6694721039235711,6,-1.1075000762939453,-1.4300012588501012,-1.4125003814697301,-1.7825002670288121,-0.9650001525878906,3,-0.042998032985618995,1.9756045367001926,24.3799991607666,-2.369863872703995,23.63999938964844,-1.2409699465481119,23.59000015258789,-0.042998032985618995 1065,2010-06-11,25.26000022888184,25.45499992370605,24.9950008392334,25.38999938964844,583200.0,-0.003550301823808999,2.5384513809927203,-0.10743723488269816,63.629580628288366,49.74930039987394,-1.1104191121141938,-1.3773225195506846,-1.1619603211573448,-2.246998711646551,8.780873613930568,0.4599990844726527,-0.05495592762314061,1.315499973297122,-0.11228791911580771,2.7432878657100517,0.6016060270906571,2.029393919503587,-2.4672540542713897,90.46456295602685,25.895724427130276,0.7138939462064652,6,-0.9825000762939489,-1.3400011062622106,-1.3225002288818395,-1.6925001144409215,-1.1599998474121094,4,-0.04196355725802425,-1.0578509400383675,25.35000038146973,1.9756045367001926,24.3799991607666,-2.369863872703995,23.63999938964844,-0.04196355725802425 1066,2010-06-14,25.815000534057614,25.84000015258789,25.334999084472656,25.459999084472656,410378.0,0.02197150831935457,1.4938282070482298,-2.730798010475786,77.53622810043159,53.77696016045739,-1.55630638922716,-1.9167913509858145,-1.69046382407792,-2.7637826000652552,9.348762703361137,0.5799999237060511,0.010511594038042915,1.7982502937316873,0.15050439473708366,3.445996192726291,0.9743773442343837,2.622123243228991,-2.8092740595195167,98.97120924318284,26.068688129704043,0.8238729494973025,6,-1.345000267028805,-1.7900009155273402,-1.922500610351559,-2.2475004196166957,-1.9549999237060547,0,-0.048034078848158024,2.5384513809927203,25.26000022888184,-1.0578509400383675,25.35000038146973,1.9756045367001926,24.3799991607666,-0.048034078848158024 1067,2010-06-15,26.1200008392334,26.19499969482422,25.40500068664551,25.78000068664551,528240.0,0.011814847912685389,2.2244998053717255,0.9577429979099839,75.80225249055344,58.03078502826037,-1.7655786214258598,-2.233525482309954,-1.9785779820129932,-3.02521153450612,9.969906377791805,0.7899990081787074,0.11285803082757795,2.0380005836486816,0.1686987515879963,3.907302415709367,1.103349667618339,2.9726514996790243,-2.8308469968903225,96.9072627139574,19.64995650285202,0.9346509160303423,6,-1.3175010681152344,-1.917501449584961,-2.2275009155273438,-2.5525007247924805,-2.060001373291012,1,-0.03656201734387399,1.4938282070482298,25.815000534057614,2.5384513809927203,25.26000022888184,-1.0578509400383675,25.35000038146973,-0.03656201734387399 1068,2010-06-16,26.30500030517578,26.30500030517578,25.79999923706055,26.170000076293945,477379.0,0.007082674578804182,6.481484621144637,0.3970593185158632,73.62948551352741,61.05138094338286,-1.7138012947771166,-2.3611961947786497,-2.142420339482335,-3.170869674513547,10.91209871546853,0.5050010681152308,0.20517061312435558,2.1097500801086433,-0.0069170381920073964,4.226417198409294,1.0514165209583197,3.168083639258967,-2.6671449605349693,100.0,24.410996497319232,1.0583335591503247,6,-1.447500228881836,-2.0475006103515625,-2.4125003814697266,-2.7350006103515625,-1.0900001525878906,2,-0.04295765272783103,2.2244998053717255,26.1200008392334,1.4938282070482298,25.815000534057614,2.5384513809927203,25.26000022888184,-0.04295765272783103 1069,2010-06-17,26.545000076293945,26.68000030517578,26.209999084472656,26.209999084472656,617388.0,0.00912373192677518,-1.8059691295114355,2.48148462114469,73.90083930457624,64.07577931387284,-1.7752159123835618,-2.4740445316778548,-2.348689004929323,-3.371090355302787,11.193143004251871,0.470001220703125,0.3492316240351272,2.188499832153319,-0.12923763200743466,4.506237296314072,1.0296311000729403,3.3473685642336974,-2.533744437178239,91.98811444095423,17.79771081207801,1.1588687320803774,6,-1.5,-2.1000003814697266,-2.4075002670288086,-2.7150001525878906,-0.860000610351559,3,-0.06705596841324313,6.481484621144637,26.30500030517578,2.2244998053717255,26.1200008392334,1.4938282070482298,25.815000534057614,-0.06705596841324313 1070,2010-06-18,26.82500076293945,26.82500076293945,26.22500038146973,26.22500038146973,799289.0,0.010548151660981109,1.0,1.7910406121716738,74.81949048322707,67.8439769427318,-1.786939182178081,-2.600287655656352,-2.5953616178602026,-3.5942707877780364,11.345137405065763,0.6000003814697195,0.6079263268679433,2.2862504959106396,-0.20844279032080237,4.7809437821420815,1.0389038527949204,3.5335971390263587,-2.3867459772541295,100.0,27.08309397165037,1.2473466431157203,6,-1.7075004577636683,-2.307500839233395,-2.617501258850094,-2.7350015640258754,-0.9900016784667933,4,-0.09095994276461072,-1.8059691295114355,26.545000076293945,6.481484621144637,26.30500030517578,2.2244998053717255,26.1200008392334,-0.09095994276461072 1071,2010-06-21,26.864999771118164,27.375,26.670000076293945,27.0,404662.0,0.0014911093025569144,-1.6857159465360707,-0.22500023841843017,73.82738315700203,70.86121958745596,-1.4678891863337284,-2.498229677846684,-2.6013641568122132,-3.569375047612052,11.85011747012848,0.7049999237060547,0.7662277416866914,2.154749488830568,-0.487678626347666,4.797177604008802,0.8335354312414509,3.4759635464196847,-1.9971307095271023,74.11165448512699,3.693781061458054,1.3212140575891174,6,-1.2924995422363281,-2.072500228881836,-2.6575002670288086,-2.77500057220459,-1.5300006866455078,0,-0.10292199565253712,1.0,26.82500076293945,-1.8059691295114355,26.545000076293945,6.481484621144637,26.30500030517578,-0.10292199565253712 1072,2010-06-22,26.489999771118164,26.85000038146973,26.26499938964844,26.68000030517578,592960.0,-0.013958682419314639,1.207548052527564,1.4074089772390115,78.30845302816766,73.03000475364493,-0.7220312892852974,-1.8980254199096827,-2.189254352882916,-3.1374687878673093,11.468077732462781,0.600000381469723,0.9533320599215074,1.574999523162841,-0.9437804930424534,4.0937795393681355,0.31560951506019563,2.8343895312654865,-1.1207045218453153,43.8095364963414,-29.116438910086423,1.2593900081026463,6,-0.7325000762939453,-1.697500228881836,-2.2825002670288086,-2.40000057220459,-1.3449993133544922,1,-0.0992827173835642,-1.6857159465360707,26.864999771118164,1.0,26.82500076293945,-1.8059691295114355,26.545000076293945,-0.0992827173835642 1073,2010-06-23,26.0,26.459999084472656,25.915000915527344,26.13999938964844,618602.0,-0.018497537763379146,-2.516144910415436,0.7368368217638093,68.0485334435957,73.27802734992994,0.024509238611877038,-1.2471094150352826,-1.6719091700866073,-2.59235533275551,11.352632943307754,0.5749988555908203,1.2225866279413857,0.9422497749328613,-1.475751781072777,3.3602513309384996,-0.266751003069956,2.1512505529356787,-0.22956380058172243,5.821858751600345,-63.3060747056367,1.2090007780028191,6,0.18500041961669922,-1.2075004577636719,-1.7925004959106445,-1.9100008010864258,-0.8549995422363281,2,-0.07461540515606202,1.207548052527564,26.489999771118164,-1.6857159465360707,26.864999771118164,1.0,26.82500076293945,-0.07461540515606202 1074,2010-06-24,25.26000022888184,26.23500061035156,25.239999771118164,26.209999084472656,602245.0,-0.028461529658390772,-1.0101031702453473,6.785735694822691,62.488386779825426,73.15122803343405,0.838586217772594,-0.41372771026849975,-0.9127602086829434,-1.8106455328751707,11.559801162255457,0.9950008392333949,1.4425782056070027,0.1295000076293995,-2.2162754205044273,2.4752754357632263,-1.0433877064375139,1.302387721696313,2.1149997711181605,0.9367894903763205,-67.67518317490122,1.172887714066913,6,1.0474996566772425,-0.46750068664551137,-1.052500724792484,-1.1700010299682653,-0.2849998474121094,3,-0.0017814756882897909,-2.516144910415436,26.0,1.207548052527564,26.489999771118164,-1.6857159465360707,26.864999771118164,-0.0017814756882897909 1075,2010-06-25,24.95000076293945,25.489999771118164,24.7549991607666,25.20000076293945,573892.0,-0.012272346125632327,-1.296865407425535,0.2631582117480781,62.662950473569495,71.49864163044938,1.2292574177633355,-0.029639398017078378,-0.591493471829029,-1.462390967880669,11.913714517192373,0.7350006103515625,1.5260877837404614,-0.2284995079040577,-2.5145397474013045,2.057540731593189,-1.371519627652681,0.9145206118445657,2.3822992324829144,7.442806859172789,-63.306071223565695,1.1430201197486236,6,1.1149988174438512,-0.15750122070312145,-0.6912512779235804,-0.7425012588500941,0.639999389648441,4,0.02945886495100636,-1.0101031702453473,25.26000022888184,-2.516144910415436,26.0,1.207548052527564,26.489999771118164,0.02945886495100636 1076,2010-06-28,25.479999542236328,25.524999618530273,24.81999969482422,24.95000076293945,343103.0,0.021242435394396297,1.274197220188397,-2.119995117187514,65.7265011326719,70.37911370179587,0.7227458448065818,-0.4732457941757673,-1.0960969476900715,-1.9388486713581656,12.38150178453019,0.7049999237060547,1.4876510743394427,0.23124933242797852,-1.997646757665791,2.460145422521748,-0.8831987126189063,1.3456973774748633,1.7492084197998068,34.606203295022446,-39.19941039597126,1.1144480450468857,6,0.5850000381469727,-0.6875,-1.2749996185302734,-1.2749996185302734,0.5900001525878906,0,0.013932478360051403,-1.296865407425535,24.95000076293945,-1.0101031702453473,25.26000022888184,-2.516144910415436,26.0,0.013932478360051403 1077,2010-06-29,24.70000076293945,25.26499938964844,24.54999923706055,25.20000076293945,429161.0,-0.030612197539640174,1.2698516500150865,-0.9433983992629636,52.716483352789986,68.05544679504727,1.430575137595799,0.35446090978872036,-0.30794717623094314,-1.0991617684222028,12.51893776555594,0.9300003051757777,1.459964392148219,-0.5674994468689007,-2.7698272164377045,1.634828322699903,-1.6686633316533026,0.5336644379155011,2.430238847045903,7.853483657715418,-63.23274059100639,1.1011638847844014,6,1.2624988555908239,0.09249877929687855,-0.4950008392333949,-0.4950008392333949,1.1899986267089915,1,0.025708433276082188,1.274197220188397,25.479999542236328,-1.296865407425535,24.95000076293945,-1.0101031702453473,25.26000022888184,0.025708433276082188 1078,2010-06-30,24.45000076293945,24.92499923706055,24.36000061035156,24.8700008392334,546850.0,-0.010121457177244553,1.1320828729878236,0.8400001525878977,41.29593549984185,64.43267970563234,1.553096319203192,0.7039538012720321,-0.050115281431832415,-0.7949518742600468,12.26878857379548,0.5649986267089915,1.2819699501101667,-0.8577494621276891,-2.962484712266754,1.2469857880113757,-1.9101170871972215,0.1946181629418433,2.5254244246704154,4.800008138020833,-60.25659035011066,1.0523676250695333,6,1.4174995422363317,0.5099992752075231,-0.5300016403198207,-0.5300016403198207,1.875,2,0.02842534450459744,1.2698516500150865,24.70000076293945,1.274197220188397,25.479999542236328,-1.296865407425535,24.95000076293945,0.02842534450459744 1079,2010-07-01,24.03499984741211,24.479999542236328,23.809999465942386,24.2549991607666,552405.0,-0.016973452048164583,-1.0000000000000107,0.523807793788398,38.85349367797756,60.436457838382395,1.7596577960155386,1.1644817009172073,0.38175775057418804,-0.3331126108969116,13.118451013059524,0.6700000762939418,1.0873425738500515,-1.263750362396241,-3.389593627650104,0.8620929028576221,-2.3266719950231725,-0.20082872976930943,2.73119137401709,13.11955460354938,-46.710405956214295,1.062921632626932,7,1.557499885559082,1.202500343322754,-0.14750051498413086,-0.11500072479248047,1.8500003814697301,3,0.04618267598911929,1.1320828729878236,24.45000076293945,1.2698516500150865,24.70000076293945,1.274197220188397,25.479999542236328,0.04618267598911929 1080,2010-07-02,23.8799991607666,24.38500022888184,23.875,24.38500022888184,739172.0,-0.006448957255233645,1.0197986146257307,2.295466564941105,31.010771752208598,55.67905657118313,1.6237308291941588,1.3878831858894642,0.5383150442476321,-0.13513232510048212,13.920085973083724,0.5100002288818395,0.8899559107559831,-1.4170009613037102,-3.547692804399297,0.7136908817918766,-2.482346882851502,-0.3516550397559186,2.590572885113918,4.081614495403258,-48.69885970488314,1.065345921547793,7,1.4500007629394567,1.3575010299682617,-0.12249994277954102,0.039999961853027344,2.2300014495849574,4,0.045854324086499476,-1.0000000000000107,24.03499984741211,1.1320828729878236,24.45000076293945,1.2698516500150865,24.70000076293945,0.045854324086499476 1081,2010-07-05,23.79999923706055,24.70000076293945,23.79999923706055,24.70000076293945,387600.0,-0.0033500806749393597,1.0,1.7821774699168056,26.180667149444247,49.88708036243608,1.3669923867254177,1.5646424036375386,0.6073683914714003,-0.0037190607311501367,14.658184181602582,0.9000015258788991,0.6513557933829652,-1.5075008392333942,-3.6045782286516896,0.5895765501849013,-2.556039533942542,-0.45896214452424644,2.4045155508261544,0.0,-45.24900128195774,1.048538694709147,7,1.3299999237060511,1.4375009536743129,-0.04250001907348988,0.11999988555907848,2.005001068115231,0,0.07521012491210555,1.0197986146257307,23.8799991607666,-1.0000000000000107,24.03499984741211,1.1320828729878236,24.45000076293945,0.07521012491210555 1082,2010-07-06,24.0,24.35000038146973,23.95000076293945,24.084999084472656,1045079.0,0.008403393670198822,-3.324377268228218,0.09444326707074206,26.407358268525115,45.26028312076157,0.8679108914811664,1.468274009017847,0.41270408619558197,-0.1460708949893217,15.35655710401296,0.5500011444091797,0.36217170909452534,-1.3255001068115249,-3.36777708062068,0.7167768669976304,-2.3466385937161043,-0.30436161990694544,1.9159729217875672,17.777845594617737,-19.696808227578543,1.021138486904578,7,1.0174999237060547,1.2375001907348633,-0.32375049591064453,-0.0800008773803711,1.0400009155273438,1,0.08624998728434252,1.0,23.79999923706055,1.0197986146257307,23.8799991607666,-1.0000000000000107,24.03499984741211,0.08624998728434252 1083,2010-07-07,24.03000068664551,24.184999465942386,23.354999542236328,23.934999465942386,658103.0,0.0012500286102297142,3.0987774093889104,-1.1176734583969123,23.101606416199502,40.883974191469804,0.5912553118173882,1.486944288533369,0.40880835724773235,-0.12101602372759857,16.3813922104943,0.8299999237060582,0.05802901643437153,-1.2779994964599588,-3.36000127316186,0.8040022802419422,-2.3190003848109093,-0.2369986081090083,1.632055392974813,50.18591314410222,18.796906904056595,1.0410008883509512,7,0.4099988937377894,1.207499504089352,-0.40750122070312855,-0.11000156402588246,1.125,2,0.07740318975673643,-3.324377268228218,24.0,1.0,23.79999923706055,1.0197986146257307,23.8799991607666,0.07740318975673643 1084,2010-07-08,24.26000022888184,24.63500022888184,24.104999542236328,24.165000915527344,505562.0,0.009571349798759954,-3.9301917088793212,0.9999799229039885,22.27025306093509,36.39589670117709,0.22851963238071704,1.2343852768440762,0.17733740297201805,-0.30092951586462746,16.26654266408487,0.6049995422363281,-0.2573106976261954,-0.993499946594234,-3.1272936530024573,1.1402937598139893,-2.060396799798344,0.07339690660987586,1.0790679355047246,67.28623533682799,42.734667380888524,1.0668968532041117,7,0.1799993515014613,1.1049995422363246,-0.6375007629394567,-0.3400011062622106,0.8500003814697195,3,0.08511955954556005,3.0987774093889104,24.03000068664551,-3.324377268228218,24.0,1.0,23.79999923706055,0.08511955954556005 1085,2010-07-09,24.20000076293945,24.46999931335449,24.149999618530273,24.28499984741211,550484.0,-0.00247318488772974,-2.4594304802358526,-0.8947336719738229,21.313241766882953,31.461090104978318,0.19103265995793706,1.276339083242906,0.23191411610219959,-0.20481534059135598,16.08246634017479,0.3199996948242152,-0.4943686734793147,-1.0004994392395048,-3.185652587204469,1.1846537087254596,-2.093076013221985,0.09207713474297563,0.8612977943460827,62.82531254963346,42.70274666739396,1.0925765739824822,7,0.10999870300293324,1.1649990081787145,-0.570001602172848,-0.28000164031982067,0.7549991607666016,4,0.06962807490993317,-3.9301917088793212,24.26000022888184,3.0987774093889104,24.03000068664551,-3.324377268228218,24.0,0.06962807490993317 1086,2010-07-12,24.57500076293945,24.70499992370605,24.170000076293945,24.17499923706055,494323.0,0.0154958672800658,-1.6097563244912787,-4.705950991831692,29.386441272327176,28.868863207149115,-0.3641342704983508,0.847110028680337,-0.14168387813405658,-0.5510530265005613,15.435688751378636,0.5349998474121058,-0.6554278840614955,-0.5634994506835973,-2.7456040238582844,1.6186051224910898,-1.654551737270939,0.5275528359037445,0.24741593223919267,90.370435256835,70.21847314515236,1.0910522865873433,7,-0.4350013732910121,0.7899990081787145,-0.8812513351440394,-0.6550016403198207,0.764999389648441,0,0.06246184332685667,-2.4594304802358526,24.20000076293945,-3.9301917088793212,24.26000022888184,3.0987774093889104,24.03000068664551,0.06246184332685667 1087,2010-07-13,25.165000915527344,25.274999618530273,24.54999923706055,24.65500068664551,784326.0,0.02400814381571248,-1.0138811991872712,1.2749957084819608,41.201272155597906,28.858345057788682,-0.9847997660590373,0.19172512725347346,-0.7013142450907104,-1.1115219561858751,14.5962084213213,0.725000381469723,-0.7893471484775887,0.07425069808959961,-2.0586625217354353,2.2071639179146345,-0.9922059118229178,1.140707308002117,-1.8100013732910156,94.27090111291801,69.31937957199645,1.0664566099125175,7,-0.850001335144043,0.1999988555908203,-1.3875012397766113,-1.2450017929077148,0.059999465942386365,1,0.02543212264512751,-1.6097563244912787,24.57500076293945,-2.4594304802358526,24.20000076293945,-3.9301917088793212,24.26000022888184,0.02543212264512751 1088,2010-07-14,25.17499923706055,25.354999542236328,24.94499969482422,25.239999771118164,525555.0,0.00039731059683911774,1.7796592635696504,-0.12745197036504533,48.9414564741819,29.979229812922497,-0.984692930108011,0.09774054806621635,-0.6682724440595216,-1.0890763668978387,13.651052347024761,0.4099998474121094,-1.0032661472278157,0.14074907302856943,-1.9152108803359909,2.1967090263931297,-0.8872309036537125,1.1687290497108513,-1.7815996932983431,85.59997558593778,55.23091121300092,1.0279799766822806,7,-0.8199996948242223,0.19000053405761363,-1.2587494850158727,-1.2550001144409215,-0.26999855041503906,2,-0.005362396251217039,-1.0138811991872712,25.165000915527344,-1.6097563244912787,24.57500076293945,-2.4594304802358526,24.20000076293945,-0.005362396251217039 1089,2010-07-15,24.76499938964844,25.18000030517578,24.60000038146973,25.18000030517578,444468.0,-0.016285992446368858,1.7951741888041008,6.384577012236569,47.75210851359303,31.83937834196521,-0.5143414362446386,0.38741262120058195,-0.23264924336169202,-0.6461326194259733,12.178323850655724,0.5799999237060511,-1.0843028368506182,-0.1802507400512674,-2.111153140300434,1.7506516601978994,-1.1457019401758508,0.785200460073316,-1.293135845947269,51.037328635399106,17.03425892513583,0.9654512001245832,7,-0.4099998474121129,0.600000381469723,-0.8487496376037633,-0.8450002670288121,-0.21999931335449574,3,0.015748084256367312,1.7796592635696504,25.17499923706055,-1.0138811991872712,25.165000915527344,-1.6097563244912787,24.57500076293945,0.015748084256367312 1090,2010-07-16,24.38500022888184,25.11000061035156,24.290000915527344,24.920000076293945,481490.0,-0.015344202306963872,-1.2620728845485922,1.289153414835925,36.19167972307122,32.9517130723682,-0.06165862515748444,0.6063271073059759,0.16908594527996357,-0.24041376240514012,10.516901315585573,0.8199996948242152,-1.083289595376396,-0.4382498741149874,-2.166806421582084,1.2903066733521094,-1.3025281478485375,0.42602839961856276,-0.8378112452392621,18.143480969159185,-15.131304705514516,0.8642782737335486,7,-0.030000686645511365,0.9799995422363246,-0.3037505149841344,-0.4650011062622106,0.30999946594237926,4,0.02973140761389126,1.7951741888041008,24.76499938964844,1.7796592635696504,25.17499923706055,-1.0138811991872712,25.165000915527344,0.02973140761389126 1091,2010-07-19,24.10000038146973,24.32999992370605,23.915000915527344,24.21999931335449,661613.0,-0.011687506448105456,1.4411695407780036,0.22429713291548728,41.35445965132353,34.61250211490136,0.3021454488411024,0.7099590410795393,0.4494245796037326,0.07721255713297737,8.49452114385404,0.46999931335449574,-1.0369129465167788,-0.5849997520446735,-2.047848388002432,0.8778488839130851,-1.3164240700235545,0.1464245659342076,-0.48049897548340326,12.847197386930128,-22.666535324212482,0.7314243179788801,7,0.254999160766598,1.264999389648434,-0.0012507438659703496,-0.1800012588501012,-0.06999969482421875,0,0.0354771588673386,-1.2620728845485922,24.38500022888184,1.7951741888041008,24.76499938964844,1.7796592635696504,25.17499923706055,0.0354771588673386 1092,2010-07-20,23.86000061035156,24.35000038146973,23.559999465942386,24.35000038146973,759800.0,-0.00995849656926584,2.2244950389449163,4.083367771879374,41.47398397826728,36.653877399575556,0.5813310472249,0.782966476379297,0.6888093731635756,0.33424431044934977,7.100472676983545,0.7900009155273438,-0.9363246628721242,-0.6934995651245153,-1.928208554309201,0.5412094240601704,-1.3108540597168563,-0.07614507053217423,1.4949989318847692,16.713154967022163,-21.748536236540083,0.6173544945923425,7,0.5974988937377965,1.5049991607666051,0.38749933242798207,0.1649990081787145,-0.19000053405761363,1,0.06202847880876594,1.4411695407780036,24.10000038146973,-1.2620728845485922,24.38500022888184,1.7951741888041008,24.76499938964844,0.06202847880876594 1093,2010-07-21,24.059999465942386,24.399999618530273,24.01499938964844,24.15999984741211,724267.0,0.008382181495169672,-3.052622596998558,0.204082506490817,50.38520248772571,39.777760669218964,0.4314014991850925,0.45342283737891975,0.45456159003830265,0.13800340744797523,6.094266391266558,0.5399990081787145,-0.7937759120463852,-0.3965006828308084,-1.4432405813758784,0.6502392157142616,-0.9198706321033434,0.12686926644172658,1.2591000747680638,30.86418154181984,-10.356853782509035,0.5233699492725359,7,0.3975000381469691,1.3050003051757777,0.4425001144409144,0.14249992370605113,-0.15999984741211293,2,0.04842065425547637,2.2244950389449163,23.86000061035156,1.4411695407780036,24.10000038146973,-1.2620728845485922,24.38500022888184,0.04842065425547637 1094,2010-07-22,25.21500015258789,25.22500038146973,23.86000061035156,23.86000061035156,498286.0,0.04800501713561722,-1.0147604904210243,-13.549943733430489,65.72440432943722,44.71233428728055,-0.6413289007068386,-0.7432276678113219,-0.7206834690750341,-1.0048083591773604,5.586793903581203,1.3649997711181712,-0.629254867169248,0.7607500076293938,-0.27888703419040795,1.8003870494491956,0.24093148671949294,1.2805685285392947,0.0689173866271986,99.39938598299976,51.27124091201803,0.5198185209099001,7,-0.7575006484985352,0.14999961853027344,-0.6575002670288086,-0.9575004577636719,-1.3549995422363317,3,-0.01229424802960244,-3.052622596998558,24.059999465942386,2.2244950389449163,23.86000061035156,1.4411695407780036,24.10000038146973,-0.01229424802960244 1095,2010-07-23,25.684999465942386,25.79999923706055,25.0049991607666,25.05500030517578,528576.0,0.018639671247682177,-1.1780780757242129,0.464944187159529,70.33443028254695,49.262110843971634,-0.9817726885196407,-1.2177753825655664,-1.1836389341430085,-1.4592829596841632,5.844461605974017,0.7950000762939489,-0.42994402753459227,1.1939993858337452,0.035417797480196356,2.352580974187294,0.6147085916569708,1.7732901800105196,-2.125,94.86608112192982,38.97083777198558,0.5792907941767746,7,-1.005000114440918,-0.3199996948242223,-0.9399995803833043,-1.2399997711181676,-2.174999237060547,4,-0.044383858802880205,-1.0147604904210243,25.21500015258789,-3.052622596998558,24.059999465942386,2.2244950389449163,23.86000061035156,-0.044383858802880205 1096,2010-07-26,25.834999084472656,25.8799991607666,25.559999465942386,25.79999923706055,436589.0,0.005839969696287639,4.119995117187443,0.05555538735879708,70.01091578620688,52.463182358483735,-1.044037299341717,-1.412220986875795,-1.313906792767817,-1.5908917965030511,6.109891831100373,0.3199996948242152,-0.22734496967486706,1.3262490272521958,0.09525534955374226,2.5572427049506494,0.7107521884029708,1.9417458661014209,-2.2301996231079073,98.06034128390888,35.800881864831865,0.6154968388492268,7,-1.114999771118164,-0.4699993133544922,-1.0174989700317383,-1.3174991607666016,-1.8699989318847656,0,-0.04412616334612529,-1.1780780757242129,25.684999465942386,-1.0147604904210243,25.21500015258789,-3.052622596998558,24.059999465942386,-0.04412616334612529 1097,2010-07-27,25.334999084472656,26.04999923706055,25.23500061035156,25.875,696578.0,-0.01935359077680443,-1.2027053498706073,-15.428664850137807,62.90800985407909,54.015021622916755,-0.5781899785054669,-0.908804178566335,-0.8139241154528492,-1.0725073670503527,6.550259537392328,0.8149986267089915,-0.012476084937457443,0.7944991111755364,-0.4889042830289547,2.0779025053800275,0.15279741407329084,1.436200808277782,-1.6391916351318336,67.35157073306677,3.4176270260362145,0.6417016971022458,7,-0.5299997329711879,-0.2324991226196289,-0.15249919891357422,-0.5424995422363281,-0.5999984741210973,1,-0.051509707716032804,4.119995117187443,25.834999084472656,-1.1780780757242129,25.684999465942386,-1.0147604904210243,25.21500015258789,-0.051509707716032804 1098,2010-07-28,25.145000457763672,25.51499938964844,24.88500022888184,25.07999992370605,466408.0,-0.007499452677124041,-1.7692275446341048,-0.12037115528617903,58.823542835148885,55.24518099197852,-0.43906674146214186,-0.6999553211500924,-0.6011665926735361,-0.8612103892364331,6.732577454960313,0.6299991607666016,0.1343461799911978,0.5697504997253411,-0.7406869357232253,1.8801879351739075,-0.08546821799894033,1.2249692174496225,-1.3079415011596645,58.67582891333313,-4.63438190165143,0.655218717724283,7,-0.3400011062622035,-0.2375011444091797,0.12999916076660156,-0.35250091552734375,-0.6350002288818324,2,-0.05865978741767375,-1.2027053498706073,25.334999084472656,4.119995117187443,25.834999084472656,-1.1780780757242129,25.684999465942386,-0.05865978741767375 1099,2010-07-29,25.145000457763672,25.399999618530273,24.770000457763672,25.20000076293945,605585.0,0.0,1.7692391532173548,-0.8461515889549741,59.53583048096807,57.83897552063373,-0.424092848959301,-0.645635113734027,-0.5547271149239137,-0.847679387425714,6.376596633415963,0.6299991607666016,0.17428715437613107,0.514250469207763,-0.7938667133127311,1.822367651728257,-0.13980812205248583,1.1683090604680118,-1.1751650843322707,29.296902939703802,-32.6670558396892,0.6540585912602476,7,-0.3400011062622035,-0.35000038146972656,0.3437495231628418,-0.35250091552734375,-0.5500011444091832,3,-0.04951285808583061,-1.7692275446341048,25.145000457763672,-1.2027053498706073,25.334999084472656,4.119995117187443,25.834999084472656,-0.04951285808583061 1100,2010-07-30,24.97500038146973,25.420000076293945,24.5,25.290000915527344,548743.0,-0.006760790343968925,2.200006634269318,5.727250658898904,54.210527372493644,59.267427489652626,-0.1805910504477808,-0.4104374569727902,-0.33479220591149783,-0.6717056857501582,6.118652525917623,0.9200000762939453,0.16158492824065718,0.2895003318786671,-0.9773224920356292,1.5563231557929633,-0.34391108007848104,0.9229117438358152,-0.8803551762205792,30.645200985423088,-26.580216537659766,0.6334114119571483,7,-0.17000102996826172,-0.2725009918212926,0.574999332427975,-0.182500839233402,-0.1800003051757848,4,-0.04464463479830205,1.7692391532173548,25.145000457763672,-1.7692275446341048,25.145000457763672,-1.2027053498706073,25.334999084472656,-0.04464463479830205 1101,2010-08-02,25.59000015258789,25.59000015258789,25.03499984741211,25.03499984741211,367001.0,0.02462461508406877,1.0,-1.7619027435498622,54.450259479634674,60.709235878693455,-0.62805399167339,-0.93225626527461,-0.8999018879855853,-1.2716661593931704,6.170516928169485,0.6149997711181605,0.20100936876603726,0.815000057220459,-0.44129306166065163,2.0712931761015696,0.18685349777990368,1.4431466166610143,-1.378033705430056,70.32262510367352,17.048605960549402,0.6281465594405545,8,-0.6350002288818359,-0.8875007629394531,-0.16125059127807617,-0.7975006103515625,-1.0450000762939453,0,-0.08128174721779757,2.200006634269318,24.97500038146973,1.7692391532173548,25.145000457763672,-1.7692275446341048,25.145000457763672,-0.08128174721779757 1102,2010-08-03,26.06999969482422,26.1299991607666,25.61000061035156,25.7549991607666,490168.0,0.018757309080663864,1.3908008681735633,0.5675682177469242,58.53194748295199,61.61442976705193,-0.8510999345324102,-1.3167349122907588,-1.2898776730304746,-1.7340018985979135,6.282889635729286,0.5399990081787109,0.3444955456627703,1.1914996147155748,-0.13506681035157087,2.5180660397827204,0.5282164021820002,1.8547828272491493,-1.7477512802722224,96.31904927397848,45.186987386482045,0.6632832125335729,8,-1.0749998092651367,-1.327500343322754,-0.6412501335144043,-1.2775001525878906,-1.4750003814697301,1,-0.08074413375057465,1.0,25.59000015258789,2.200006634269318,24.97500038146973,1.7692391532173548,25.145000457763672,-0.08074413375057465 1103,2010-08-04,25.88999938964844,26.28499984741211,25.7549991607666,26.065000534057614,404358.0,-0.006904499703983991,-1.3820169817709562,-0.5555582466954259,61.216360844056716,61.113536046454094,-0.4293678869586053,-1.043757429023465,-1.0442675759026407,-1.5332931921297401,5.789566781648485,0.5300006866455078,0.487361000775806,0.9184993743896506,-0.41835850132071073,2.255357250100012,0.25007043653446814,1.586928312244833,-1.4231309153992768,77.87112092270823,25.6230079794043,0.6684289378551809,8,-0.49749946594238637,-1.0699996948242223,-0.5124998092651403,-1.097499847412113,-1.2299995422363317,2,-0.04461177313734055,1.3908008681735633,26.06999969482422,1.0,25.59000015258789,2.200006634269318,24.97500038146973,-0.04461177313734055 1104,2010-08-05,26.32500076293945,26.440000534057614,25.70000076293945,25.979999542236328,432381.0,0.016801907437083097,1.5739088321734775,-1.971422654794013,69.13216351740819,60.979950850327576,-0.7714874813461634,-1.3872468167297285,-1.4285286945029867,-1.946203640061828,5.931976596919779,0.7399997711181641,0.6748440391507131,1.2502507209777782,-0.17151013106870394,2.6720115730242604,0.5393702949545371,1.9611311470010193,-1.676319151373992,94.07217837834116,35.960557018622545,0.7108804260232414,8,-0.855000495910641,-1.427500724792477,-0.9112505912780726,-1.5325012207031214,-1.2900009155273402,3,-0.06894588723479855,-1.3820169817709562,25.88999938964844,1.3908008681735633,26.06999969482422,1.0,25.59000015258789,-0.06894588723479855 1105,2010-08-06,25.88500022888184,26.68000030517578,25.82500076293945,26.395000457763672,284125.0,-0.01671416985016949,-1.7142878768153702,-1.4782563025210134,67.08134324108461,60.654442789758434,-0.3354047352103571,-0.8585564757543729,-0.9478185944547306,-1.4917156487086523,6.183470712319193,0.8549995422363317,0.8165537623752286,0.726000213623049,-0.6770810967116283,2.1290815239577263,0.02445955845571035,1.4275408687903877,-1.0213603466173247,51.67174133345105,-11.662979938907029,0.7015406551673383,8,-0.29500007629394887,-0.8675003051757848,-0.47000026702881215,-1.0925006866455114,-1.0249996185302805,4,-0.049835847174843795,1.5739088321734775,26.32500076293945,-1.3820169817709562,25.88999938964844,1.3908008681735633,26.06999969482422,-0.049835847174843795 1106,2010-08-09,26.11000061035156,26.26000022888184,25.84499931335449,25.934999465942386,227795.0,0.008692307493923357,-1.3380237799734516,-0.34313934484472663,71.59309400557939,61.61945213992514,-0.5780857276156262,-1.0146856563390152,-1.131395798047894,-1.6995755787770186,6.7599777637416425,0.41500091552735086,0.8058583505191201,0.8742506027221637,-0.561867139465857,2.3103683449101844,0.1561917316281516,1.5923094738161758,-0.9920702688794663,46.72898529023779,-21.573472764349944,0.7180588710940103,8,-0.5200004577636683,-1.0925006866455043,-0.8262505531311,-1.3175010681152308,-1.110000610351559,0,-0.05036386454683839,-1.7142878768153702,25.88500022888184,1.5739088321734775,26.32500076293945,-1.3820169817709562,25.88999938964844,-0.05036386454683839 1107,2010-08-10,25.80500030517578,26.229999542236328,25.72500038146973,26.19499969482422,157413.0,-0.011681359557489168,1.1956528950292582,-2.2285533672658424,66.41581057284698,62.463037444113816,-0.22283838107128062,-0.6949081019320928,-0.7957218692700536,-1.3865389502380125,6.881240601848104,0.504999160766598,0.718416684289167,0.5372503280639656,-0.9205867728687238,1.995087428996655,-0.19166822240237735,1.2661688785303085,-0.4683801687851705,10.714244008392662,-59.74936804205806,0.7289185504663444,8,-0.21500015258789062,-0.7875003814697266,-0.6212506294250488,-1.0125007629394531,-1.1399993896484375,1,-0.04882775485296598,-1.3380237799734516,26.11000061035156,-1.7142878768153702,25.88500022888184,1.5739088321734775,26.32500076293945,-0.04882775485296598 1108,2010-08-11,25.040000915527344,25.78000068664551,25.0049991607666,25.565000534057614,321471.0,-0.029645393551690824,-1.605033450551858,1.3461549747642618,48.22335772416287,61.206096026691014,0.5874803348331668,0.06267222695140617,0.01361600409229169,-0.6194667755236125,6.659705680900208,0.8000011444091797,0.5986669147975334,-0.22099914550781108,-1.6818913400243467,1.2398930490087245,-0.9514452427660807,0.5094469517504585,1.6399993896484375,2.0896555729272825,-62.04051636002782,0.7304460972582685,8,0.5499992370605469,-0.022500991821289062,0.08749914169311523,-0.24750137329101562,-0.5750007629394531,2,-0.017771628829969743,1.1956528950292582,25.80500030517578,-1.3380237799734516,26.11000061035156,-1.7142878768153702,25.88500022888184,-0.017771628829969743 1109,2010-08-12,25.15500068664551,25.26499938964844,24.895000457763672,25.0,288517.0,0.004592642448621342,-1.0273926789120462,-0.2952396176580736,44.201325878674204,60.09396252737774,0.5297579854475458,-0.022779445334904835,-0.07317041762732046,-0.7379312089046302,6.946838040210547,0.3699989318847692,0.547258394602629,-0.1254994392394977,-1.5688210957533393,1.317822217274344,-0.8471602674964203,0.5961613890174249,1.491499595642086,14.565840398181967,-43.78959887662743,0.7216608282569215,8,0.6324996948242152,-0.035000801086429334,-0.31625080108642933,-0.36250114440918324,-0.4150009155273473,3,-0.01967802924752815,-1.605033450551858,25.040000915527344,1.1956528950292582,25.80500030517578,-1.3380237799734516,26.11000061035156,-0.01967802924752815 1110,2010-08-13,25.11000061035156,25.559999465942386,24.940000534057614,25.559999465942386,238000.0,-0.001788911749775579,1.755557816122635,-2.9032055620500623,41.88131635672066,58.69741329149841,0.665953862147763,0.08360734335525066,0.00977315312803384,-0.6918226568243604,7.144699961084195,0.6199989318847727,0.534928955902739,-0.20674953460693857,-1.5905628328883132,1.177063763674436,-0.8986561837476259,0.48515711453374877,1.46643967895508,15.750929570615627,-36.02962857319709,0.6919066491406866,8,0.6774997711181676,0.009999275207523084,-0.20750093460082653,-0.3175010681152308,-0.015001296997070312,4,-0.0029868881368537714,-1.0273926789120462,25.15500068664551,-1.605033450551858,25.040000915527344,1.1956528950292582,25.80500030517578,-0.0029868881368537714 1111,2010-08-16,24.95499992370605,25.30500030517578,24.815000534057614,25.07500076293945,491469.0,-0.006172866701628421,-1.45000119209405,0.26666920980464043,45.38836063881345,57.23701475326078,0.8061863051987608,0.3224804622102049,0.2121758743265545,-0.5185606672476162,6.886710752807381,0.4899997711181676,0.5163176260609568,-0.40450019836426065,-1.6785152719049172,0.8695148751763959,-1.0415077351345872,0.23250733840606586,1.5541827723388693,9.893956733484549,-38.26804405804456,0.6370075367703278,8,0.7925004959106481,0.1649999618530309,-0.1175003051757777,-0.162500381469723,-0.6550006866455007,0,-0.003806824830492106,1.755557816122635,25.11000061035156,-1.0273926789120462,25.15500068664551,-1.605033450551858,25.040000915527344,-0.003806824830492106 1112,2010-08-17,25.34000015258789,25.395000457763672,24.94499969482422,25.0,285042.0,0.015427779204924219,1.0,-2.833314789795756,52.259554860885196,56.24181408846395,0.3427944294306542,0.0569636988649016,-0.1215831278980275,-0.8845520170566843,6.199968997176539,0.4500007629394531,0.5567213592795675,-0.09349994659423899,-1.1549939252623318,0.9679940320738538,-0.6242469359282836,0.43724704273980564,1.067531613737792,54.40409694468489,7.259232171176997,0.5307469893340455,8,0.4075002670288086,-0.2200002670288086,-0.5875005722045898,-0.5475006103515625,-1.0900001525878906,1,-0.013417527645640859,-1.45000119209405,24.95499992370605,1.755557816122635,25.11000061035156,-1.0273926789120462,25.15500068664551,-0.013417527645640859 1113,2010-08-18,25.22500038146973,25.38999938964844,24.729999542236328,25.25,332718.0,-0.004538270340397554,3.3278905864032695,-0.07352825679631847,50.90293322517859,54.21634405599399,0.39509218751575403,0.2779691007654215,0.02052199134628907,-0.7514182756569951,5.623914335336242,0.6599998474121129,0.5492114402680528,-0.26674976348876456,-1.117911415916062,0.5844118889385328,-0.692330589702415,0.1588310627248859,1.0869795109198677,59.6386608113358,9.813304148260514,0.4255808262136491,8,0.4799995422363246,-0.10500049591064808,-0.3850007057189977,-0.432500839233402,-1.125,2,-0.02220017670857055,1.0,25.34000015258789,-1.45000119209405,24.95499992370605,1.755557816122635,25.11000061035156,-0.02220017670857055 1114,2010-08-19,24.90500068664551,25.6200008392334,24.85000038146973,25.415000915527344,366996.0,-0.012685815262040157,-1.4838690822281664,20.400320439462586,49.23581149739301,52.23350719558381,0.5503581791282954,0.604549177264655,0.3331966406265501,-0.40953246051585523,5.847995834026079,0.7700004577636683,0.4645913483491739,-0.5712494850158656,-1.4543232005157734,0.3118242304840422,-1.0127863427658212,-0.12971262726590993,1.2804207777318233,19.66302127869363,-31.242298925912184,0.4415368577499544,8,0.5899991989135707,0.21499919891357067,-0.04500102996826527,-0.11250114440918324,-0.30500030517578125,3,-0.017667156070128365,3.3278905864032695,25.22500038146973,1.0,25.34000015258789,-1.45000119209405,24.95499992370605,-0.017667156070128365 1115,2010-08-20,24.545000076293945,25.03000068664551,24.45499992370605,24.875,332205.0,-0.014454952837829271,-1.2549039407300993,0.6470583835414632,37.919081721349066,48.49195027511377,0.7825879042909065,0.9220382463129013,0.6844393581358794,-0.03159263955188152,5.5647695773939265,0.5750007629394602,0.36214068221767093,-0.874250125885009,-1.8435484809224008,0.09504822915238265,-1.3588993034037067,-0.38960094836631143,1.5239876343121104,7.725328915055389,-39.041573283129,0.48464917751869596,8,0.7974996566772461,0.5749998092651367,0.3149995803833008,0.2474994659423828,-0.24500083923339488,4,0.00794457910849844,-1.4838690822281664,24.90500068664551,3.3278905864032695,25.22500038146973,1.0,25.34000015258789,0.00794457910849844 1116,2010-08-23,24.69499969482422,25.040000915527344,24.5,24.69499969482422,283392.0,0.0061112087212884525,-1.7692397981141672,-0.0,32.79100056719108,44.75586027448534,0.4590346425794003,0.7191235441891095,0.5093522306093732,-0.1706621117559095,5.172291746541617,0.5400009155273438,0.16804789092388717,-0.667250537872313,-1.6672003696640552,0.3326992939194291,-1.1672254537681823,-0.16727562197644374,1.2125892370918372,20.60082253321919,-19.07609772357836,0.49997491589587084,8,0.4225006103515625,0.4250001907348633,0.16499996185302734,0.09749984741210938,-0.07999992370605469,0,0.016197595605320192,-1.2549039407300993,24.545000076293945,-1.4838690822281664,24.90500068664551,3.3278905864032695,25.22500038146973,0.016197595605320192 1117,2010-08-24,24.03000068664551,24.665000915527344,23.92499923706055,24.65500068664551,459755.0,-0.026928488212052182,1.294577219472108,-100.0,29.241092620904723,42.646719707456654,0.9451658280556678,1.350587857604875,1.1311865573538,0.4947250449371161,5.474698694168192,0.7700004577636683,-0.014558525563806768,-1.266999626159663,-2.4312494276183294,-0.10274982470099658,-1.8491245268889962,-0.6848747254303298,1.7323293444495427,6.194769931211747,-27.467304132612846,0.582124900729334,8,0.7424993515014613,1.0899991989135707,0.8299989700317347,0.7624988555908168,0.6749992370605398,1,0.011235894411151248,-1.7692397981141672,24.69499969482422,-1.2549039407300993,24.545000076293945,-1.4838690822281664,24.90500068664551,0.011235894411151248 1118,2010-08-25,23.670000076293945,24.30500030517578,23.5,24.0,531884.0,-0.014981298379722174,-1.402985711967615,0.5279998779296875,19.863788050083826,39.94254883761328,1.2185371427939948,1.6805836880741687,1.43698528731462,0.8539025564290128,6.377464149714218,0.8050003051757812,-0.26891170114398477,-1.5532502174377427,-2.9262042442175513,-0.18029619065793412,-2.239727230827647,-0.8667732040478384,1.8718502595169682,8.018868348911507,-17.25810074708878,0.6864770133899039,8,0.8900003433227539,1.4200000762939453,1.2412495613098145,1.1224994659423828,1.139999389648441,2,0.02450358774130046,1.294577219472108,24.03000068664551,-1.7692397981141672,24.69499969482422,-1.2549039407300993,24.545000076293945,0.02450358774130046 1119,2010-08-26,23.899999618530273,24.10000038146973,23.584999084472656,24.10000038146973,578104.0,0.009716921905153608,4.149993324305103,0.6060630581163591,26.340873006490867,38.215832909809976,0.8848452552497861,1.4256218134466607,1.1466018604203576,0.6290394524815461,7.184682346040952,0.5150012969970739,-0.48239256651810436,-1.261000633239746,-2.7563359110074614,0.23433464452796926,-2.0086682721236038,-0.5133329943558884,1.3559916702671124,25.973985761774777,3.869064018896559,0.7476676388838569,8,0.6600008010864258,1.1900005340576172,1.0112500190734863,0.8924999237060547,0.7250003814697266,3,0.008368232892539185,-1.402985711967615,23.670000076293945,1.294577219472108,24.03000068664551,-1.7692397981141672,24.69499969482422,0.008368232892539185 1120,2010-08-27,23.86000061035156,24.045000076293945,23.54999923706055,23.84000015258789,381386.0,-0.0016735986952779447,1.5384698149379683,-0.10000190734133735,21.945125414170803,35.611028995960794,0.8145428764739613,1.4522631241044976,1.115480567033817,0.6718388840717537,7.714665168678617,0.4950008392333949,-0.5321751311992386,-1.245249652862551,-2.8489935592587265,0.35849425353362463,-2.0471216060606388,-0.44337769966446317,1.1501518980141938,23.376649112463912,4.20530377175751,0.8018719531980874,8,0.6999998092651403,1.2299995422363317,1.0512490272522008,0.9324989318847692,0.8099994659423864,4,0.03101423940438308,4.149993324305103,23.899999618530273,-1.402985711967615,23.670000076293945,1.294577219472108,24.03000068664551,0.03101423940438308 1121,2010-08-30,23.51000022888184,24.10000038146973,23.42499923706055,24.10000038146973,242086.0,-0.01466891754050803,1.2881388808069052,-29.499332443262915,21.70159083757345,32.21569966003726,1.0482489641971213,1.726988942318922,1.3875377805041786,1.0223933867755015,8.563077081882923,0.6750011444091797,-0.5839454470558252,-1.491250038146969,-3.2269734086513644,0.2444733323574262,-2.3591117233991667,-0.6233883528947715,1.2887309283127095,6.854909416444419,-12.83323215384949,0.8678616852521973,8,1.0124998092651332,1.5424995422363246,1.512499332427975,1.2824993133544886,1.360000610351559,0,0.033602679731504326,1.5384698149379683,23.86000061035156,4.149993324305103,23.899999618530273,-1.402985711967615,23.670000076293945,0.033602679731504326 1122,2010-08-31,23.96500015258789,23.979999542236328,23.13999938964844,23.34000015258789,426418.0,0.019353463176367214,1.5648907422075091,-1.0593217599327578,35.647515760459385,30.520653275068465,0.42208006938528086,1.165982420689616,0.8703640287991306,0.5739520988245985,9.414064788921022,0.8400001525878871,-0.6164645132347211,-0.9310001373291001,-2.6490487241349747,0.7870484494767744,-1.7900244307320357,-0.07197584392616463,0.6139338973852198,70.81546048107707,46.88116947036698,0.8590242934029366,8,0.41499996185302734,0.9449996948242188,1.0774993896484375,0.8274993896484375,1.9099998474121094,1,0.027122871453855613,1.2881388808069052,23.51000022888184,1.5384698149379683,23.86000061035156,4.149993324305103,23.899999618530273,0.027122871453855613 1123,2010-09-01,24.73500061035156,24.809999465942386,23.690000534057614,24.0,459047.0,0.03213020875697836,1.531075832877145,1.1760009765624944,45.22727144651158,30.07525993608164,-0.47465101194035597,0.32149913605964286,0.06165189994178277,-0.18734068973764906,9.580263925021374,1.1199989318847727,-0.6451344145907818,-0.10324974060058878,-1.7570630422265587,1.5505635610253812,-0.9301563914135755,0.723656910212398,-1.595001220703118,95.5090507685925,67.48198729496593,0.8269066508129852,9,-0.6450004577636683,0.17499923706055043,0.21874904632568715,0.05749893188476918,0.9300003051757848,2,-0.0012128840066797375,1.5648907422075091,23.96500015258789,1.2881388808069052,23.51000022888184,1.5384698149379683,23.86000061035156,-0.0012128840066797375 1124,2010-09-02,24.51000022888184,24.8799991607666,24.3700008392334,24.76000022888184,316500.0,-0.009096437271788771,1.0816348773842264,-0.3401357719695256,43.449777385758,30.68978167657152,-0.348189698903802,0.42536082323236357,0.2683839896636613,0.04506757432580244,9.524794614663538,0.5099983215332031,-0.750604243830189,-0.23750009536742667,-1.7400822645667269,1.2650820738318735,-0.9887911799670768,0.5137909892322234,-1.3700008392333984,78.73569077270666,47.125204400220824,0.7512910845996502,9,-0.42000007629394887,0.3999996185302699,0.346249103546139,0.28249931335448863,1.1949996948242116,3,0.012239870838802958,1.531075832877145,24.73500061035156,1.5648907422075091,23.96500015258789,1.2881388808069052,23.51000022888184,0.012239870838802958 1125,2010-09-03,24.59499931335449,24.76499938964844,24.13500022888184,24.13500022888184,290333.0,0.0034679348706201374,-1.7391322375732265,-1.8399963378905966,46.00886092758922,32.15843282772687,-0.47533733050712,0.2516659281412821,0.17572139595304392,-0.03426939961024189,9.290405726458149,0.6299991607666016,-0.8481947345659719,-0.08800096511841105,-1.4925404468187224,1.3165385165819004,-0.7902707059685667,0.6142687757317447,-1.385399932861322,83.62069627003652,47.22820235701968,0.702269740850156,9,-0.5850000381469691,0.31500053405762074,0.20500040054321644,0.1975002288818395,1.3400001525878977,4,0.0012197880659921,1.0816348773842264,24.51000022888184,1.531075832877145,24.73500061035156,1.5648907422075091,23.96500015258789,0.0012197880659921 1126,2010-09-06,24.795000076293945,24.81999969482422,24.53499984741211,24.65500068664551,238554.0,0.008131765339422614,2.000020077499147,0.30434710497072326,43.69941941615268,33.76491358275442,-0.737184072562517,-0.05470750946150105,-0.04686291367394091,-0.22355546243021251,9.0091733779382,0.2849998474121094,-0.9154660479777625,0.17774982452392507,-1.0585626616655226,1.4140623107133727,-0.44040641857079876,0.7959060676186489,-1.5185847045898413,95.11499450266973,58.48096516220528,0.6181562430947242,9,-0.7850008010864258,0.11499977111816406,-0.04125070571899414,-0.0025005340576171875,1.1200008392333984,0,-0.005041338964120845,-1.7391322375732265,24.59499931335449,1.0816348773842264,24.51000022888184,1.531075832877145,24.73500061035156,-0.005041338964120845 1127,2010-09-07,24.545000076293945,24.7450008392334,24.29999923706055,24.65500068664551,293836.0,-0.01008267792824169,2.0689668780089727,-0.785722070844732,42.37667662821741,36.26634564699149,-0.4542144499119125,0.10124746346081892,0.20232843308993154,0.03150314017291578,9.026940170106226,0.4950008392333949,-0.9050749898022481,-0.009250164031982422,-1.1119087260933576,1.0934083980293927,-0.5605794450626682,0.5420791169987034,-1.2044413530273417,71.84878394363226,36.54979432620124,0.5513292810306871,9,-0.5350008010864258,0.36499977111816406,0.2837495803833008,0.2474994659423828,2.0200004577636683,1,0.013241016986320853,2.000020077499147,24.795000076293945,-1.7391322375732265,24.59499931335449,1.0816348773842264,24.51000022888184,0.013241016986320853 1128,2010-09-08,24.59499931335449,24.67499923706055,24.13500022888184,24.584999084472656,195396.0,0.0020370436710177575,5.3529266568678695,-0.09091066722149341,46.300698390269964,38.484104022966946,-0.40141725816448215,0.01707595144084806,0.16014434589308735,-0.01189784689128004,9.856571555281457,0.5399990081787109,-0.8858994809354002,0.06299915313720206,-1.016096081283667,1.1420943875580711,-0.4765484640732325,0.6025467703476366,-1.1928629725878857,61.74493207780903,23.457345750202684,0.5395476172104345,9,-0.5850000381469691,0.31500053405762074,0.2737503051757848,0.1975002288818395,1.8850002288818395,2,0.05204312756172769,2.0689668780089727,24.545000076293945,2.000020077499147,24.795000076293945,-1.7391322375732265,24.59499931335449,0.05204312756172769 1129,2010-09-09,24.65999984741211,24.770000457763672,24.29999923706055,24.63500022888184,376274.0,0.0026428353678515926,2.8367315162980145,2.4999046347516294,51.476249215881104,41.765340000934756,-0.38808589680819594,-0.0916069643624624,0.11725417181522246,-0.06306914325578816,10.515067378198605,0.47000122070312145,-0.7832601699012187,0.15274972915649343,-0.8882137886795647,1.1937132469925515,-0.3677320297615374,0.6732314880745243,-1.1987489938455056,76.64233983131773,33.0641353491593,0.52048175891803,9,-0.6500005722045898,0.25,0.44624996185302734,0.13249969482421875,2.0599994659423793,3,0.040754301473391985,5.3529266568678695,24.59499931335449,2.0689668780089727,24.545000076293945,2.000020077499147,24.795000076293945,0.040754301473391985 1130,2010-09-10,25.03499984741211,25.125,24.61000061035156,24.68000030517578,404190.0,0.015206812746162868,-1.08081010473099,14.200198367286674,54.1262165137547,45.36807618717711,-0.6469142443184666,-0.49804917029057094,-0.22582516780944673,-0.4287847500728077,11.195159129325257,0.514999389648441,-0.5855620817356488,0.5314997673034654,-0.500825592581478,1.5638251271884087,0.015337087360993706,1.047662447245937,-1.516999061557506,90.909073394407,42.58925912352322,0.5161626799424717,9,-0.9025001525878906,-0.125,0.14875030517578125,-0.07499980926513672,1.5349998474121094,4,0.02676253566517195,2.8367315162980145,24.65999984741211,5.3529266568678695,24.59499931335449,2.0689668780089727,24.545000076293945,0.02676253566517195 1131,2010-09-13,24.86000061035156,25.395000457763672,24.76000022888184,25.10000038146973,423893.0,-0.006990183268510752,-1.886361173364806,-0.6760565650487514,61.43250847929628,48.233075378158986,-0.2908666712004617,-0.34839431779212404,-0.017701610701205794,-0.2511726581479081,11.771693704832249,0.6350002288818324,-0.4389255447867981,0.3612504959106424,-0.6631716628501501,1.3856726546714349,-0.15096058346975383,0.8734615752910386,-1.245579871648232,57.53970236284081,3.7306055003358694,0.512211079380397,9,-0.3175001144409144,-0.16000080108641868,0.4437494277954137,0.37749958038330433,1.3449993133544922,0,0.04324210897819536,-1.08081010473099,25.03499984741211,2.8367315162980145,24.65999984741211,5.3529266568678695,24.59499931335449,0.04324210897819536 1132,2010-09-14,25.0,25.21500015258789,24.88500022888184,24.934999465942386,651884.0,0.005631511915174636,-3.000023119516469,-0.27083581686254465,69.50147693756821,50.93020932160973,-0.3001788167265005,-0.5430122113109306,-0.12871453225485396,-0.38069302312707265,12.400830317826953,0.3549995422363317,-0.25829658595462135,0.5182498931884751,-0.45752115662568826,1.4940209430026385,0.03036436828139344,1.0061354180955568,-1.243132883771846,68.65076301500287,8.675684271404826,0.4878855249070815,9,-0.2349996566772461,-0.3150005340576172,0.30375003814697266,0.23750019073486328,1.6849994659423864,1,0.03660003662109368,-1.886361173364806,24.86000061035156,-1.08081010473099,25.03499984741211,2.8367315162980145,24.65999984741211,0.03660003662109368 1133,2010-09-15,24.665000915527344,25.07500076293945,24.614999771118164,25.07500076293945,688853.0,-0.013399963378906254,1.243908112282421,-6.307638134922089,60.88196081006217,52.86711859097686,0.02664902613160791,-0.26574275121307167,0.23100878009304537,-0.026997241895639235,13.010040618588125,0.4600009918212855,-0.04248275387405798,0.21125078201293945,-0.7050453481116321,1.127546912137511,-0.24689728304934633,0.6693988470752252,-0.7770831319763474,33.333449457930165,-29.66433451380294,0.45814806506228567,9,0.09999942779541016,-0.20500087738036754,0.6387491226196289,0.5724992752075195,2.6199989318847656,2,0.07703221358220858,-3.000023119516469,25.0,-1.886361173364806,24.86000061035156,-1.08081010473099,25.03499984741211,0.07703221358220858 1134,2010-09-16,24.46500015258789,24.920000076293945,24.415000915527344,24.78499984741211,493247.0,-0.008108686621355332,-1.4047683923705723,0.7804873510174148,58.23128799776629,54.22516604321875,0.24540187180039297,-0.1058213963064496,0.44650479749248717,0.17547840986948415,13.94183873466124,0.5049991607666016,0.07141875297240574,0.03325004577636648,-0.8582198012344975,0.9247198927872304,-0.4124848777290637,0.4789849692817967,-0.4565157550998791,5.101965348519469,-60.308976587209244,0.44573492350543187,9,0.3000001907348633,-0.08500003814697266,0.838749885559082,0.7725000381469727,2.9400005340576207,3,0.08236253329576582,1.243908112282421,24.665000915527344,-3.000023119516469,25.0,-1.886361173364806,24.86000061035156,0.08236253329576582 1135,2010-09-17,24.739999771118164,25.04999923706055,24.48500061035156,24.63999938964844,1025416.0,0.011240532058659491,-1.7561047093139428,-0.31250149011752937,67.08333421636549,56.823378798797954,-0.0076733322377720015,-0.38521316268261074,0.19244968964510534,-0.0970188058720467,14.424267730627506,0.5849990844726598,0.09860947967174383,0.2984996795654311,-0.602400907803009,1.1994002669338713,-0.15195061411878896,0.7489499732496512,-0.620594088808101,33.163164020381394,-38.01662654623414,0.4504502936842192,9,0.025000572204589844,-0.3599996566772461,0.7137503623962402,0.4975004196166992,2.7250003814697266,4,0.08003231853493409,-1.4047683923705723,24.46500015258789,1.243908112282421,24.665000915527344,-3.000023119516469,25.0,0.08003231853493409 1136,2010-09-20,25.09499931335449,25.114999771118164,24.739999771118164,24.739999771118164,603854.0,0.014349213642708136,-1.1126787805847778,3.5499818802572003,66.14285395096586,59.46406516799222,-0.35273681295429427,-0.7470087646142396,-0.14913760618486904,-0.44614886473292614,14.904421128869833,0.375,0.1652709676569586,0.633499240875242,-0.3079445633921871,1.5749430451426711,0.16277733874152744,1.1042211430089566,-0.8735460490081373,84.99988079059632,13.205014983426693,0.4707219021337153,9,-0.32999897003173473,-0.7149991989135707,0.35875082015991566,0.2700004577636754,2.355001449584961,0,0.05877666554407113,-1.7561047093139428,24.739999771118164,-1.4047683923705723,24.46500015258789,1.243908112282421,24.665000915527344,0.05877666554407113 1137,2010-09-21,24.29999923706055,24.489999771118164,23.85000038146973,23.940000534057614,3532900.0,-0.03167962136069369,-1.370372463486587,1.0140821611631383,43.829763748340284,59.18951687444448,0.4513157913495789,0.07299874223093639,0.6312928992692086,0.36109491523307824,15.07600585047405,1.2449989318847585,0.19460419453697497,-0.175000762939451,-1.0979535658410953,0.7479520399621933,-0.6364771643902749,0.2864756385113729,1.0950012207031214,35.57304922620422,-31.849759680748463,0.46147640145082275,9,0.3225011825561488,0.08000087738036754,1.1337509155273402,1.0650005340576136,3.070001602172848,1,0.07839509244675757,-1.1126787805847778,25.09499931335449,-1.7561047093139428,24.739999771118164,-1.4047683923705723,24.46500015258789,0.07839509244675757 1138,2010-09-22,24.25,24.46999931335449,24.0049991607666,24.399999618530273,968214.0,-0.0020575818366403986,2.206908571917209,-0.4166671081841364,46.11939559191347,58.59431091622585,0.49978847429641604,0.17779361677138894,0.6655188518970618,0.42907924131178277,14.739727267827845,0.4650001525878871,0.21942339471018357,-0.25399999618530344,-1.1040190721424352,0.5960190797718283,-0.6790095341638676,0.17100954179326067,1.114100456237793,31.620538460610405,-32.95142538998343,0.42500953797856583,9,0.3725004196166992,0.13000011444091797,1.1837501525878906,1.114999771118164,3.3099994659423864,2,0.10041234911102626,-1.370372463486587,24.29999923706055,-1.1126787805847778,25.09499931335449,-1.7561047093139428,24.739999771118164,0.10041234911102626 1139,2010-09-23,24.10000038146973,24.395000457763672,24.0,24.270000457763672,869760.0,-0.006185551279598744,-1.1351327666286917,1.133336724183947,42.752571711342895,57.330572604846765,0.628043953798386,0.3621106455501639,0.8108945090976611,0.589668092890328,14.38767003858859,0.3950004577636719,0.2681951553767732,-0.4139996528625467,-1.238420120100809,0.41042081437571554,-0.8262098864816778,-0.0017894192434155798,1.233818073272701,19.762855385209278,-40.648089344529154,0.4122102336191305,9,0.5225000381469691,0.27999973297118785,1.3124995231628382,1.264999389648434,3.639999389648434,3,0.13215765209660724,2.206908571917209,24.25,-1.370372463486587,24.29999923706055,-1.1126787805847778,25.09499931335449,0.13215765209660724 1140,2010-09-24,24.60000038146973,24.60000038146973,24.020000457763672,24.07999992370605,821300.0,0.020746887638410483,1.230766973553884,-3.0588248493757297,47.37550623084953,55.768683466130454,0.06688375178233485,-0.08391001079747795,0.3242356383491867,0.10327230553189182,13.816977233084668,0.5799999237060582,0.30414120765439634,0.04900035858154794,-0.7161248925869472,0.8141256097500431,-0.33356226700269787,0.43156298416579375,0.7041417118072459,59.288566155627834,3.132475321127032,0.3825626255842474,9,-0.06750011444092152,-0.3325004577636754,0.7074995040893519,0.764999389648434,3.39999961853027,4,0.11402440088125698,-1.1351327666286917,24.10000038146973,2.206908571917209,24.25,-1.370372463486587,24.29999923706055,0.11402440088125698 1141,2010-09-27,24.29999923706055,24.63999938964844,24.29999923706055,24.60000038146973,405400.0,-0.012195168282808644,-1.2666590373012392,-0.5769247698345664,46.74633462060459,53.24033431980117,0.3118939028010388,0.29335070764782856,0.6435547402798001,0.4036152719586745,13.026884071416756,0.3400001525878906,0.30228477007131005,-0.29050073623657013,-0.8937978157313715,0.31279634325823125,-0.5921492759839708,0.011147803510830556,0.9750600219802799,56.96195196855527,2.675592846198583,0.3016485397474,9,0.18250083923339488,-0.03249931335449574,0.9312505722045863,1.0650005340576136,3.605001449584961,0,0.13024695534559183,1.230766973553884,24.60000038146973,-1.1351327666286917,24.10000038146973,2.206908571917209,24.25,0.13024695534559183 1142,2010-09-28,24.614999771118164,24.65500068664551,23.95000076293945,24.315000534057614,636052.0,0.012962985347637401,2.7105154846157387,-0.9999936421954889,50.248144712430474,52.0587991978421,-0.07092013261208052,0.03113988618516217,0.3596678855919784,0.09422468231353065,12.02951777615184,0.7049999237060618,0.26349182749278555,-0.00800018310546946,-0.5345720611969149,0.518571694985976,-0.2712861221511922,0.25528575594025327,0.6315583103712434,94.32611065869774,39.290236688028244,0.2632859390457226,9,-0.13249969482421875,-0.3474998474121094,0.5037503242492676,0.75,3.4150009155273473,1,0.11517371595297399,-1.2666590373012392,24.29999923706055,1.230766973553884,24.60000038146973,-1.1351327666286917,24.10000038146973,0.11517371595297399 1143,2010-09-29,24.70499992370605,24.8799991607666,24.40999984741211,24.75,767722.0,0.0036563133627767197,2.081978900235762,-0.15000063578450457,50.55487169018433,51.20586405255521,-0.17282403786331813,-0.06453165431490149,0.29602117135172534,-0.007388593272384725,12.354260856541007,0.4699993133544922,0.20565335096210902,0.08350000381469513,-0.44189810574186694,0.6088981133712572,-0.1791990509635859,0.34619905859297617,0.5136270037829611,81.18284531786091,27.68703914056769,0.26269905477828087,9,-0.22249984741210582,-0.43749999999999645,0.2412500381469762,0.6599998474121129,3.9950008392333984,2,0.10787293761414296,2.7105154846157387,24.614999771118164,-1.2666590373012392,24.29999923706055,1.230766973553884,24.60000038146973,0.10787293761414296 1144,2010-09-30,24.809999465942386,25.09499931335449,24.5,24.5,830941.0,0.004250133275069512,-2.8387118606525377,-6.888865341414362,47.0277344263766,48.97746407588978,-0.2500325191087249,-0.15378844665999836,0.18190370112217025,-0.1228699198969565,12.65401053282936,0.5949993133544886,0.1038131807264655,0.1734995841980016,-0.35561188448790304,0.7026110528839062,-0.09105615014495072,0.4380553185409539,0.38125493062624116,75.10915211999216,25.257551804607587,0.26455573434295176,9,-0.32749938964844105,-0.5424995422363317,0.015000820159908557,0.5550003051757777,3.9400005340576136,3,0.1108424046431371,2.081978900235762,24.70499992370605,2.7105154846157387,24.614999771118164,-1.2666590373012392,24.29999923706055,0.1108424046431371 1145,2010-10-01,24.625,25.01499938964844,24.4950008392334,24.815000534057614,448331.0,-0.007456649331909149,-1.311110545969354,-0.6129060044668767,46.90381128145749,46.83979266816663,-0.09282255347813972,0.03538820752345373,0.34029573640998834,0.06148292678827971,12.644645885274889,0.5199985504150426,0.05303324461667813,-0.012999916076658735,-0.5417860021553551,0.5157861700020376,-0.2773929591160069,0.25139312696268945,0.5394293162666486,58.95197306720404,9.656766253026092,0.26439304303934774,10,-0.15250015258789062,-0.3575000762939453,0.20000028610229492,0.7399997711181641,4.270000457763672,4,0.12649745263424017,-2.8387118606525377,24.809999465942386,2.081978900235762,24.70499992370605,2.7105154846157387,24.614999771118164,0.12649745263424017 1146,2010-10-04,24.670000076293945,24.71999931335449,24.34000015258789,24.65999984741211,505300.0,0.001827414265743954,5.909157115361655,-0.05263263564724287,45.54054019222986,47.02987893970991,-0.22847527921278044,-0.02050817683011985,0.26382687083134115,0.021440320082774633,12.825761438513227,0.379999160766598,0.026833466627049773,0.038250160217284446,-0.48565494426557976,0.5621552647001486,-0.22370239202414766,0.30020271245871655,0.4681406612767631,62.88211571040945,15.372856673095,0.26195255224143144,10,-0.1475000381469762,-0.4025001525878906,0.1550002098083496,0.6949996948242188,4.270000457763668,0,0.134981755711705,-1.311110545969354,24.625,-2.8387118606525377,24.809999465942386,2.081978900235762,24.70499992370605,0.134981755711705 1147,2010-10-05,24.8700008392334,24.979999542236328,24.45000076293945,24.559999465942386,732500.0,0.008107043466596409,1.0000000000000133,30.999427808506226,52.87517381480905,47.78052096447609,-0.3789712369916707,-0.20544558965006132,0.05015148723081353,-0.17949502568689368,12.48465872231419,0.5299987792968786,-0.05580455515644189,0.22200088500976634,-0.31066279791879836,0.754664567938331,-0.04433095645451601,0.4883327264740487,0.24237709121528894,70.19884447386204,20.033230445831983,0.26633184146428235,10,-0.34750080108642933,-0.6025009155273438,-0.08250093460083008,0.4949989318847656,4.299999237060547,1,0.1220345695615852,5.909157115361655,24.670000076293945,-1.311110545969354,24.625,-2.8387118606525377,24.809999465942386,0.1220345695615852 1148,2010-10-06,25.875,25.90999984741211,24.88500022888184,25.0,2459125.0,0.04041009758154801,1.1693120625206808,2.82256814126626,66.13272530943141,50.378315808708145,-1.261928619488046,-1.1695994755650183,-0.9510008964611814,-1.1672197020924706,12.037765080996591,1.039999008178711,-0.13857118847898064,1.1630000114440904,0.3995562483355357,1.926443774552645,0.781278129889813,1.5447218929983677,-2.02499961853027,97.77070992258837,40.17380138700153,0.3817218815542768,10,-0.9449996948242188,-1.0749998092651367,-1.2300000190734863,-0.6175003051757812,3.1749992370605504,2,0.08328505069161407,1.0000000000000133,24.8700008392334,5.909157115361655,24.670000076293945,-1.311110545969354,24.625,0.08328505069161407 1149,2010-10-07,25.665000915527344,25.81999969482422,25.54999923706055,25.81999969482422,429441.0,-0.008115906646286253,2.48390431187237,-0.17714146205357142,60.743339008860666,51.86363056182049,-0.9013779649386571,-0.9280282592987987,-0.7395159304128072,-0.929495527142052,11.754398387272223,0.3250007629394496,-0.06835419276696086,0.9027508735656724,0.029339449794886008,1.7761622973364588,0.46604516168027743,1.3394565854510674,-1.7738005447387657,84.39496945811851,22.72803012288368,0.4367057118853939,10,-0.7350006103515625,-0.7850008010864258,-1.1650009155273438,-0.6700010299682582,2.9149990081787074,3,0.11825442194221503,1.1693120625206808,25.875,1.0000000000000133,24.8700008392334,5.909157115361655,24.670000076293945,0.11825442194221503 1150,2010-10-08,25.70499992370605,25.7450008392334,25.28000068664551,25.54999923706055,510670.0,0.0015585040620242907,2.957405708998501,-1.0000123055719172,57.64412201683823,53.07449582806868,-0.8584212089339012,-0.9647206304410467,-0.7720531803404178,-0.9390199908917687,11.946861714278626,0.4650001525878871,0.0035486962779032183,0.9092498779296854,-0.0548931094039915,1.8733928652633622,0.42717838426284516,1.3913213715965256,-1.773423563385002,86.94267748064686,27.061161870669622,0.4820714936668391,10,-0.7749996185302699,-0.8249998092651332,-1.2049999237060511,-0.7950000762939418,3.2649993896484375,4,0.11845944700765165,2.48390431187237,25.665000915527344,1.1693120625206808,25.875,1.0000000000000133,24.8700008392334,0.11845944700765165 1151,2010-10-11,25.934999465942386,26.114999771118164,25.649999618530273,25.649999618530273,312151.0,0.008947657767710115,-2.2631607126126005,1.8387005475913212,73.86863508911635,55.69899475881155,-0.9298943077798647,-1.170043342103746,-1.0115908183562858,-1.1409697785114226,12.827554633419513,0.4650001525878906,0.11696539830462882,1.0854994773864775,-0.005269981051654327,2.1762689358246092,0.5401147481674116,1.6308842066055433,-1.9638546358795175,89.18916442042367,25.149141748264285,0.5453847292190651,10,-0.707499504089359,-0.952499389648441,-1.474999904632572,-1.024999618530277,2.6300010681152273,0,0.1141315231453286,2.957405708998501,25.70499992370605,2.48390431187237,25.665000915527344,1.1693120625206808,25.875,0.1141315231453286 1152,2010-10-12,25.915000915527344,26.10000038146973,25.625,26.10000038146973,600418.0,-0.0007711027887741251,4.135154083284202,-0.6491212806681791,74.52139266363882,58.36194153363983,-0.7890779064679343,-1.1362358715389966,-1.0170335908669372,-1.0761471785911354,13.73853369421376,0.4750003814697301,0.1835620358973209,1.019750881195069,-0.16987322508063585,2.209374987470774,0.4249388280572184,1.6145629343329198,-1.8581018878222615,83.73992438833008,14.954674126226251,0.5948120531378516,10,-0.6875009536743164,-0.9325008392333984,-1.4550013542175293,-1.0050010681152344,2.8899993896484375,1,0.11672774499953031,-2.2631607126126005,25.934999465942386,2.957405708998501,25.70499992370605,2.48390431187237,25.665000915527344,0.11672774499953031 1153,2010-10-13,26.565000534057614,26.57999992370605,26.26000022888184,26.35000038146973,596566.0,0.025081983236235006,1.6122537952510883,-1.1621663419009012,81.64316145144689,62.20810009198098,-1.282341992051915,-1.725037472121759,-1.679643189295561,-1.6890633304822593,14.489330472532352,0.6649990081787074,0.30179819812031283,1.574750518798826,0.17725062031807326,2.9722504172795787,0.8760005695584496,2.2735004680392024,-2.425777476616009,98.846200119136,22.87431681830776,0.6987499492403764,10,-1.105000495910641,-1.350000381469723,-2.105000972747799,-1.6550006866455043,2.689998626708988,2,0.09806133972768394,4.135154083284202,25.915000915527344,-2.2631607126126005,25.934999465942386,2.957405708998501,25.70499992370605,0.09806133972768394 1154,2010-10-14,26.479999542236328,26.915000915527344,26.38500022888184,26.71500015258789,674937.0,-0.0031997361231862476,-1.494125355665085,-1.093025318926244,77.01150055274773,65.5533988999021,-1.045483119550262,-1.5613909841305578,-1.622523426743065,-1.5776349856854068,15.111910110535298,0.5300006866455043,0.390105277984663,1.3889995574951186,-0.13396385897706864,2.911962973967306,0.627517849259025,2.1504812657312122,-2.194329872818855,73.394415143996,-4.494147574129684,0.7614817082360944,10,-0.8524990081787109,-1.097498893737793,-2.0199999809265137,-1.5699996948242188,2.7399997711181605,3,0.09705437081768076,1.6122537952510883,26.565000534057614,4.135154083284202,25.915000915527344,-2.2631607126126005,25.934999465942386,0.09705437081768076 1155,2010-10-15,26.71999931335449,26.71999931335449,26.3700008392334,26.645000457763672,561638.0,0.009063435621868177,8.333435060146767,-0.3191432374520984,85.38015674853578,69.98002296171387,-1.0695275005311196,-1.7343705557311644,-1.8740057568698134,-1.7924974351464122,16.01190772021296,0.3499984741210902,0.4870682635856127,1.5299993515014627,-0.14656676321864026,3.2065654662215657,0.6917162941414112,2.368282408861514,-2.2239831442482263,84.8836074590583,4.168359097446867,0.8382830573600523,10,-1.0374984741210902,-1.3374986648559535,-2.259999752044674,-1.8099994659423793,2.60000038146973,4,0.06961080307445755,-1.494125355665085,26.479999542236328,1.6122537952510883,26.565000534057614,4.135154083284202,25.915000915527344,0.06961080307445755 1156,2010-10-18,26.56999969482422,26.739999771118164,26.315000534057614,26.45499992370605,318826.0,-0.0056137583227893195,-1.151902768321458,1.5333536786959823,80.03076373161134,72.99731073024748,-0.6947279094493268,-1.5475452051197216,-1.7447219960582956,-1.6193347598468542,17.046021465334466,0.4249992370605504,0.6010401978252169,1.3062497138977065,-0.4789670079834849,3.091466435778898,0.4136413529571108,2.198858074838302,-1.8804647460042716,73.25573830603904,-5.500803777594626,0.8926083609405964,10,-0.6699991226196289,-1.1874990463256836,-2.0487499237060547,-1.6599998474121094,2.370000839233395,0,0.0903274236392928,8.333435060146767,26.71999931335449,-1.494125355665085,26.479999542236328,1.6122537952510883,26.565000534057614,0.0903274236392928 1157,2010-10-19,26.20499992370605,26.729999542236328,26.149999618530273,26.63500022888184,580315.0,-0.013737289247664819,-1.1481442235691377,-3.7391405304097782,71.24648923075921,73.5655067215061,-0.13459821975405362,-1.0883080917851764,-1.3952739522255726,-1.2370510190756754,16.674339213939486,0.5799999237060547,0.7335844463048744,0.8459999084472614,-0.9259409609519587,2.6179407778464814,-0.03997052625234687,1.7319703431468696,-1.3374276975495114,7.189570186570328,-68.31638124811978,0.8859704346996091,10,-0.10749912261962535,-0.822499275207516,-1.5837497711181605,-1.2950000762939418,3.5750007629394602,1,0.09005917257098006,-1.151902768321458,26.56999969482422,8.333435060146767,26.71999931335449,-1.494125355665085,26.479999542236328,0.09005917257098006 1158,2010-10-20,26.684999465942386,26.684999465942386,26.11000061035156,26.11000061035156,506680.0,0.01831709763914602,1.0,-1.3372056918791306,74.00771341573606,75.03932610004783,-0.5449204433487012,-1.4509195298905944,-1.8609062380924932,-1.6859422814596208,16.250891682479214,0.5749988555908274,0.8954423606709305,1.2042494773864796,-0.5814163133208616,2.989915268093821,0.311416582032809,2.09708237274015,-1.6536329446361826,71.42840218740875,-3.957228940515762,0.8928328953536715,10,-0.5874986648559606,-1.3024988174438512,-1.959999561309818,-1.774999618530277,2.694999694824215,2,0.07944541433995966,-1.1481442235691377,26.20499992370605,-1.151902768321458,26.56999969482422,8.333435060146767,26.71999931335449,0.07944541433995966 1159,2010-10-21,27.28499984741211,27.524999618530273,26.5,26.5,577568.0,0.022484556622738294,-1.6114645038705822,1.3652198430995137,80.7870646318063,77.61076416837761,-0.9956623033709917,-1.897351550021007,-2.4429784381833386,-2.2601308626270438,16.19335735279026,1.0249996185302734,1.0404876007093087,1.6449998855590806,-0.18960880625036935,3.4796085773685306,0.7276955396543556,2.5623042314638056,-2.102942574568214,83.03887354471897,5.344218548741935,0.9173043459047253,10,-0.7100000381469727,-1.5974998474121094,-2.672499656677246,-2.375,2.0750007629394496,3,0.07220081819210056,1.0,26.684999465942386,-1.1481442235691377,26.20499992370605,-1.151902768321458,26.56999969482422,0.07220081819210056 1160,2010-10-22,27.40500068664551,27.440000534057614,27.020000457763672,27.29999923706055,421327.0,0.00439805167324514,3.799969482621792,0.13375983438865213,81.11493400872479,78.41590849277854,-0.948950718500555,-1.8935156146528662,-2.5418363266298414,-2.348569923602721,16.58023066537253,0.42000007629394176,1.0498434460456352,1.6247507095336964,-0.30167084858450366,3.5511722676518964,0.6615399304745964,2.5879614885927964,-1.9886491792329792,91.51950416988517,11.457472376462121,0.9632107790590995,10,-0.8300008773803746,-1.7175006866455114,-2.8325004577636754,-2.495000839233402,1.4749984741210902,4,0.06622873859636247,-1.6114645038705822,27.28499984741211,1.0,26.684999465942386,-1.1481442235691377,26.20499992370605,0.06622873859636247 1161,2010-10-25,27.46500015258789,27.565000534057614,27.35000038146973,27.434999465942386,258637.0,0.0021893619572728173,-1.1500138283567196,0.28571688071057993,80.493562299095,79.07948289671813,-0.8594793646385064,-1.796343020146125,-2.5745628209987075,-2.37114896039666,17.12791645637564,0.21500015258788352,1.1141459114294392,1.5265001296997056,-0.4079033253926063,3.4609035847920175,0.5592984021535514,2.49370185724586,-1.8377838340635861,93.12712118808842,11.329295345364358,0.967201727546156,10,-0.6274995803833043,-1.7574996948242188,-2.8924999237060547,-2.5550003051757812,1.9400005340576207,0,0.06754048905627053,3.799969482621792,27.40500068664551,-1.6114645038705822,27.28499984741211,1.0,26.684999465942386,0.06754048905627053 1162,2010-10-26,27.45000076293945,27.53000068664551,27.295000076293945,27.295000076293945,462949.0,-0.0005461274190827758,-2.0322525072294804,5.166571301418257,74.11949307102816,78.24351974333827,-0.6748049634666522,-1.6422621433338875,-2.5443140514035356,-2.3192348079855165,17.12678499406639,0.23500061035156605,1.2052454818852603,1.3697506904602008,-0.5717747268155016,3.311276107735903,0.39898798182234785,2.340513399098054,-1.5902503385511473,92.0962352475424,11.80999192931067,0.9707627086378517,10,-0.6125001907348633,-1.7425003051757777,-2.8775005340576136,-2.54000091552734,2.5349998474121094,1,0.05428050017141817,-1.1500138283567196,27.46500015258789,3.799969482621792,27.40500068664551,-1.6114645038705822,27.28499984741211,0.05428050017141817 1163,2010-10-27,27.3700008392334,27.59499931335449,27.26000022888184,27.43000030517578,369801.0,-0.0029143869392550537,-1.392844735390096,-0.3870916138559124,77.19301234271961,78.26368772000181,-0.5236775047029134,-1.4254538513150017,-2.445972591125802,-2.214226237607896,17.653707094274417,0.33499908447264914,1.223138324140173,1.1565007209777818,-0.7531565680781078,3.0661580100336714,0.20167207644983876,2.111329365505725,-1.3056204016847772,79.45218125919952,-0.301350946056985,0.954828644527944,10,-0.5175008773803746,-1.5975008010864293,-2.86875057220459,-2.460000991821289,3.7099990844726527,2,0.08805260407436699,-2.0322525072294804,27.45000076293945,-1.1500138283567196,27.46500015258789,3.799969482621792,27.40500068664551,0.08805260407436699 1164,2010-10-28,27.559999465942386,27.584999084472656,27.395000457763672,27.45499992370605,470386.0,0.0069418568097607825,1.4516144910415436,-1.7500079473568275,78.23442591349631,77.46971762721965,-0.6083408740000422,-1.4744623812763358,-2.6047275929558857,-2.3933456459314115,18.663609294291017,0.2149982452392578,1.2534499551644842,1.2089993476867704,-0.6709434554794207,3.0889421508529615,0.2690279461036731,2.1489707492698678,-1.2813323857809422,93.91305790058667,14.446423333243246,0.9399714015830964,10,-0.7074995040893626,-1.7874994277954173,-3.0587491989135778,-2.649999618530277,3.27499961853027,3,0.06603772605559377,-1.392844735390096,27.3700008392334,-2.0322525072294804,27.45000076293945,-1.1500138283567196,27.46500015258789,0.06603772605559377 1165,2010-10-29,27.739999771118164,27.85000038146973,27.290000915527344,27.60000038146973,548700.0,0.006531215844115534,2.1111028694951477,1.3333333333332094,77.89802307687769,77.23274644336036,-0.7022918298120331,-1.4852803063175912,-2.739142806845148,-2.5598725459331035,19.842600801890736,0.5599994659423864,1.1954264737758749,1.2332496643066406,-0.5586890640172477,3.025188392630529,0.3372803001446947,2.1292190284685866,-1.2770461783096927,81.35583357579223,2.990189584354951,0.895969364161945,10,-0.7599992752075195,-1.8399991989135742,-3.2387495040893555,-2.8299999237060547,3.7700004577636754,4,0.058399453950972235,1.4516144910415436,27.559999465942386,-1.392844735390096,27.3700008392334,-2.0322525072294804,27.45000076293945,0.058399453950972235 1166,2010-11-01,28.0,28.0,27.76000022888184,27.82999992370605,257300.0,0.009372755264134502,1.823525451873086,1.2142915531335712,80.00000000000006,78.20535875105378,-0.8248571441139845,-1.5631578341421033,-2.954432529099222,-2.8136124687371016,20.884753854299028,0.26000022888183594,1.190096238948371,1.3267498970031752,-0.36248291067986926,3.0159827046862198,0.4821334931616512,2.1713663008446993,-1.3151189210057268,100.0,21.39239114084299,0.8446164038415229,11,-0.9449996948242188,-2.0249996185302734,-3.5999999046325684,-3.0900001525878906,3.979999542236328,0,0.03142854145595009,2.1111028694951477,27.739999771118164,1.4516144910415436,27.559999465942386,-1.392844735390096,27.3700008392334,0.03142854145595009 1167,2010-11-02,27.90500068664551,28.11000061035156,27.75,27.80500030517578,384168.0,-0.0033928326198031655,-2.4285610484918054,0.5882372740634447,72.94522248060008,78.08730420270534,-0.5178059256919774,-1.2955492229727028,-2.793466590089924,-2.7177116950468374,22.60042441005685,0.36000061035155895,1.1351489393942522,1.080000591278079,-0.4664112768177766,2.6264124593739346,0.306794657230153,1.853206525326005,-0.9833982018702088,75.88237274063499,-0.15836659021201172,0.7732059340479274,11,-0.6000003814697301,-1.875000000000007,-3.5300006866455114,-2.995000839233402,3.8599987030029297,1,0.05375380623867376,1.823525451873086,28.0,2.1111028694951477,27.739999771118164,1.4516144910415436,27.559999465942386,0.05375380623867376 1168,2010-11-03,28.03000068664551,28.13999938964844,27.739999771118164,28.10000038146973,823100.0,0.004479483853222721,4.3334096284428645,-0.6999942779759045,76.18247673322428,77.5756833250851,-0.48271633709364536,-1.3184201597986025,-2.838081693322369,-2.844028127991969,24.02021683776515,0.399999618530277,1.1274411186403874,1.0972505569458058,-0.47061260560525753,2.665113719496869,0.3133189756702741,1.8811821382213374,-0.8707185767549568,87.05895288616031,10.242148162304673,0.7839315812755325,11,-0.4500007629394567,-1.7900009155273473,-3.6550006866455114,-3.120000839233402,3.179998397827145,2,0.0697466955338848,-2.4285610484918054,27.90500068664551,1.823525451873086,28.0,2.1111028694951477,27.739999771118164,0.0697466955338848 1169,2010-11-04,28.70000076293945,28.96999931335449,27.85000038146973,28.0,1170600.0,0.0239029632494141,-1.239997863769533,-10.000054495912757,79.20358289236418,77.36331097882281,-1.0402877433915165,-1.8439265278456496,-3.425668758084374,-3.5152940961988115,25.828189530419714,1.1199989318847585,1.201545516941561,1.6155006408691364,-0.021688946278956678,3.2526902280172294,0.7969058472950898,2.434095434443183,-1.344575197097317,83.92864238654951,7.796299760063647,0.8185947935740465,11,-0.5850009918212855,-2.045001029968258,-4.32500076293945,-3.79000091552734,2.5649986267089915,3,0.08292679782224655,4.3334096284428645,28.03000068664551,-2.4285610484918054,27.90500068664551,1.823525451873086,28.0,0.08292679782224655 1170,2010-11-05,28.75,28.85000038146973,28.0,28.399999618530273,476600.0,0.0017421336491780792,2.0909040466917705,0.5000000000000026,83.13073292109831,77.65632993682317,-0.9827852828382717,-1.7434952893595153,-3.3896853254713015,-3.5707521462386964,28.25560392234663,0.8500003814697301,1.2298857146633857,1.5132498741149902,-0.14991888702360257,3.176418635253583,0.6816654935456938,2.3448342546842866,-1.0716596846553976,82.1138703064477,5.385596981164113,0.8315843805692965,11,-0.6350002288818359,-2.0950002670288086,-4.375,-3.8400001525878906,2.8400001525878906,4,0.07252170728600538,-1.239997863769533,28.70000076293945,4.3334096284428645,28.03000068664551,-2.4285610484918054,27.90500068664551,0.07252170728600538 1171,2010-11-08,28.895000457763672,28.899999618530273,28.30500030517578,28.399999618530273,518472.0,0.005043494183084141,1.3564368402167961,1.4142865706453915,93.81111519089353,79.84428795014155,-1.009799489402564,-1.7448280227605366,-3.433962134504128,-3.721062335453386,30.24834723789444,0.5949993133544922,1.1750868337985274,1.510250282287597,-0.19153071339806615,3.21203127797326,0.6593597844447672,2.3611407801304267,-1.0450000762939418,93.90252979651866,8.03198843151813,0.8508904978428312,11,-0.7800006866455078,-2.2400007247924805,-4.52500057220459,-3.9850006103515625,2.799999237060547,0,0.09050007716527153,2.0909040466917705,28.75,-1.239997863769533,28.70000076293945,4.3334096284428645,28.03000068664551,0.09050007716527153 1172,2010-11-09,28.940000534057614,28.95000076293945,28.774999618530273,28.79999923706055,627768.0,0.0015573654812610638,1.1874903143515017,0.2828304235077287,92.7894213382865,81.57722228298233,-0.9177247060239146,-1.635432393611918,-3.3903072054473817,-3.765176694621484,32.41553224891341,0.17500114440917613,1.11109991650806,1.4040003776550272,-0.2854335233717471,3.0934342786818014,0.55928342714164,2.2487173281684143,-0.9400005340576136,97.56107394622825,9.456239869038711,0.8447169505133877,11,-0.8100004196166957,-2.2300004959106445,-4.5450005531311,-4.030000686645504,2.524999618530277,1,0.10504488431508974,1.3564368402167961,28.895000457763672,2.0909040466917705,28.75,-1.239997863769533,28.70000076293945,0.10504488431508974 1173,2010-11-10,29.170000076293945,29.25,28.739999771118164,28.934999465942386,576172.0,0.007947461575394943,1.5822766473195746,1.6785602375990025,91.61153033529807,83.06356721873809,-0.9672608248736196,-1.7499882476691369,-3.551974467401344,-3.9851201924196147,34.09768397032272,0.5100002288818359,1.0604878081665845,1.5037499427795424,-0.2700477757101609,3.277547661269246,0.6168510835346908,2.390648802024394,-0.976000213623049,94.28571817826356,5.311219415304421,0.8868988592448508,11,-0.8999996185302734,-2.1024999618530273,-4.775000095367432,-4.260000228881836,1.989999771118164,2,0.08896123779798737,1.1874903143515017,28.940000534057614,1.3564368402167961,28.895000457763672,2.0909040466917705,28.75,0.08896123779798737 1174,2010-11-11,29.04999923706055,29.290000915527344,28.71500015258789,29.290000915527344,377855.0,-0.004113844323604177,3.7916395136295002,-1.0212810856437897,86.31347414887126,83.99861733784847,-0.6857952677923507,-1.5047255165704847,-3.356373359983518,-3.8438433304247646,35.44885143916451,0.5750007629394531,1.0770242762596105,1.2552491188049366,-0.5290407053491393,3.0395389429590125,0.3631042067278969,2.1473940308819763,-0.6447993469238327,81.39523192751517,-6.957547506638207,0.8921449120770386,11,-0.5349988937377965,-1.7649984359741246,-4.184998989105228,-4.139999389648441,2.445001602172848,3,0.07435455780172573,1.5822766473195746,29.170000076293945,1.1874903143515017,28.940000534057614,1.3564368402167961,28.895000457763672,0.07435455780172573 1175,2010-11-12,28.57999992370605,28.899999618530273,28.395000457763672,28.70000076293945,630159.0,-0.01617897850940031,-1.0612220271622441,0.5000000000000074,70.84113802158903,82.98096600691389,-0.09399598110161733,-0.9362362058844802,-2.817416691548562,-3.3501352114256626,36.539137452276776,0.6549987792968786,1.0874757470847491,0.6922497749328578,-1.0495627226534907,2.4340622725192063,-0.17865647386031824,1.5631560237260338,0.7100009918212926,27.91872569826308,-57.35861059248948,0.8709062487931749,11,-0.06499958038329723,-1.2949991226196254,-3.6749997138977015,-3.6700000762939418,2.8649997711181676,4,0.0939467975195929,3.7916395136295002,29.04999923706055,1.5822766473195746,29.170000076293945,1.1874903143515017,28.940000534057614,0.0939467975195929 1176,2010-11-15,28.96999931335449,28.9950008392334,28.395000457763672,28.40999984741211,221195.0,0.013645884908661143,-1.0339056473851465,-4.666629579591483,74.91803083904033,83.2001669356295,-0.37093931483524045,-1.1986711287820064,-3.1389527566688074,-3.722379840858654,37.85087433777011,0.6000003814697266,1.090969082868007,0.9622491836547802,-0.7272149653681232,2.6517133326776836,0.11751710914332847,1.806981258166232,0.3200016021728551,64.24564932933781,-19.335975647822835,0.8447320745114524,11,-0.45499897003173473,-1.5124988555908168,-4.064999103546139,-4.059999465942379,2.6750011444091832,0,0.0904384156483442,-1.0612220271622441,28.57999992370605,3.7916395136295002,29.04999923706055,1.5822766473195746,29.170000076293945,0.0904384156483442 1177,2010-11-16,28.565000534057614,28.915000915527344,28.524999618530273,28.899999618530273,355409.0,-0.013979937483470373,1.1369835812004223,-0.5982132213446241,67.7037191927526,82.25808276446597,0.15368785629567228,-0.640648019455913,-2.6607257283270833,-3.289346743145714,39.60592417871603,0.4449996948242152,1.080342809878946,0.43925037384032706,-1.0361630626233946,1.9146638103040488,-0.298456344391532,1.1769570920721861,0.7071003723144571,18.994412217253963,-62.41995087215088,0.7377067182318604,11,0.0050001144409215215,-1.1075000762939418,-3.4600005149841273,-3.6550006866455043,2.875,1,0.10957462286880593,-1.0339056473851465,28.96999931335449,-1.0612220271622441,28.57999992370605,3.7916395136295002,29.04999923706055,0.10957462286880593 1178,2010-11-17,28.80500030517578,28.875,28.440000534057614,28.440000534057614,325912.0,0.00840188225559535,-1.3835602121599815,-1.0895545332391983,68.17520890356602,81.03270787682173,0.039317421081165094,-0.7522472942527223,-2.824810495687668,-3.4956402117688263,41.44618709357262,0.43499946594238637,1.0426845446961757,0.5732501029968269,-0.7645336777248275,1.9110338837184813,-0.09564178736399853,1.2421419933576523,0.44955859222412187,45.81001538664814,-32.617877504564255,0.6688918903608264,11,-0.15999984741210938,-1.1049995422363281,-3.700000286102295,-3.895000457763672,2.559999465942383,2,0.09234507270371917,1.1369835812004223,28.565000534057614,-1.0339056473851465,28.96999931335449,-1.0612220271622441,28.57999992370605,0.09234507270371917 1179,2010-11-18,29.2549991607666,29.34499931335449,28.84000015258789,28.84000015258789,508285.0,0.015622247902214559,-1.4337367117230813,1.1369842970240007,70.50069118881379,79.6293699065679,-0.361713843683777,-1.103677600016546,-3.194195600666191,-3.90234746909384,42.4514456699721,0.5399990081787074,1.0746280164986821,0.9247489929199233,-0.4096200234349894,2.259118009274836,0.25756448474246696,1.5919335010973796,-0.8599987030029297,90.526288315167,11.953688605715627,0.6671845081774559,11,-0.42999935150146484,-1.5274991989135778,-3.91749906539917,-4.344999313354492,1.6350002288818395,3,0.0651170993434953,-1.3835602121599815,28.80500030517578,1.1369835812004223,28.565000534057614,-1.0339056473851465,28.96999931335449,0.0651170993434953 1180,2010-11-19,29.21999931335449,29.295000076293945,28.979999542236328,29.25,439909.0,-0.0011963715062774938,4.249972184693634,-0.07229098396445366,67.57926363055208,76.71471973319662,-0.28276966910728163,-0.9757583773237712,-3.0894158434322883,-3.8213451219494665,43.51102966896628,0.3150005340576172,1.090946468000137,0.7989992141723583,-0.5171693984308661,2.1151678267755827,0.14091490787074434,1.4570835204739723,-0.8059988784789986,86.8420894125961,10.52634290442326,0.6580843063016123,11,-0.3499994277954066,-1.4924993515014648,-3.7149987220764125,-4.192499160766598,1.6100006103515625,4,0.0778576858090192,-1.4337367117230813,29.2549991607666,-1.3835602121599815,28.80500030517578,1.1369835812004223,28.565000534057614,0.0778576858090192 1181,2010-11-22,29.31999969482422,29.520000457763672,28.959999084472656,29.309999465942386,562200.0,0.0034223266194268742,1.731702324629348,-0.33333333333317544,70.35971807438271,74.22253048165176,-0.35329696812476996,-0.9799013752507761,-3.1113939797354604,-3.8730171092044543,44.563809165317856,0.5600013732910156,1.036525552172023,0.8062496185302734,-0.48751171468635235,2.1000109517468992,0.15936895192195877,1.453130285138588,-0.8873792823791504,81.48140953073928,4.8997204554628695,0.6468806666083133,11,-0.3624992370605469,-1.5049991607666016,-3.787498950958252,-4.292499542236328,1.6849994659423828,0,0.07247612626596034,4.249972184693634,29.21999931335449,-1.4337367117230813,29.2549991607666,-1.3835602121599815,28.80500030517578,0.07247612626596034 1182,2010-11-23,28.940000534057614,29.26499938964844,28.75,29.149999618530273,458473.0,-0.012960408073731555,1.3409136228466183,-20.999427808514397,62.198403347937465,70.95440526083392,0.02984020945446275,-0.5086293955156229,-2.660692836849929,-3.4496020333282402,45.56282895627955,0.5699996948242188,0.9560117853623495,0.35175046920776154,-0.8526064655556773,1.5561074039712004,-0.2504279981739579,0.953928936589481,-0.46388491979980273,46.29629956678443,-27.76377481635518,0.6021784673817192,11,0.01749992370605824,-1.1249999999999964,-3.298749923706051,-3.912500381469723,1.9149990081787145,1,0.0934692423561887,1.731702324629348,29.31999969482422,4.249972184693634,29.21999931335449,-1.4337367117230813,29.2549991607666,0.0934692423561887 1183,2010-11-24,29.78000068664551,29.959999084472656,28.88500022888184,29.09499931335449,920388.0,0.029025574882051375,1.057417682704235,-3.2619255222524766,63.8461677656756,68.4580378849233,-0.7985028251749178,-1.2214451097172372,-3.407972736390551,-4.241339969378231,46.79344964487706,1.0749988555908168,0.8515265853279388,1.0712506294250517,-0.10173410423023554,2.244235363080339,0.4847582625974063,1.657742996252697,-1.2621296786474652,85.1240880975053,11.803711908515638,0.5864923668276445,11,-0.6025009155273473,-1.745000839233402,-4.039999961853031,-4.752500534057621,1.494998931884762,2,0.0557421023887521,1.3409136228466183,28.940000534057614,1.731702324629348,29.31999969482422,4.249972184693634,29.21999931335449,0.0557421023887521 1184,2010-11-25,29.3799991607666,29.93000030517578,29.295000076293945,29.82500076293945,460097.0,-0.01343188437394116,-1.0650421632753064,-0.6496360730415487,57.41175815885569,66.96588456684181,-0.3875199232373703,-0.7147482033677335,-2.9115397105667533,-3.798584685663254,48.09057460464557,0.6350002288818359,0.7589381875224248,0.5802491188049324,-0.4958862790728631,1.6563845166827278,0.04218141986603641,1.1183168177438283,-0.7756004681800803,52.06608573932672,-19.309928473019006,0.5380676989388974,11,-0.2024993896484375,-1.1499996185302734,-3.639998435974121,-4.352499008178711,2.0150012969970703,3,0.06756299070975769,1.057417682704235,29.78000068664551,1.3409136228466183,28.940000534057614,1.731702324629348,29.31999969482422,0.06756299070975769 1185,2010-11-26,29.36000061035156,29.57500076293945,29.05500030517578,29.2549991607666,368925.0,-0.0006806858742782751,-1.0594111759484686,-0.23595746413553947,55.636370698288985,64.8234778845361,-0.27406337052639884,-0.5978104731893339,-2.8022192524821605,-3.7345566030175235,48.844197896557844,0.5200004577636683,0.668463867160348,0.4792505264282205,-0.5005894230220811,1.4590904758785221,-0.010669448296930284,0.9691705011533713,-0.6742658942518709,50.41331172720766,-17.36501010004087,0.48991997472515003,11,-0.16000080108642223,-0.8700008392333949,-3.2287507057189906,-4.0275011062622035,1.6499996185302805,4,0.05211167396084604,-1.0650421632753064,29.3799991607666,1.057417682704235,29.78000068664551,1.3409136228466183,28.940000534057614,0.05211167396084604 1186,2010-11-29,28.8799991607666,29.55500030517578,28.82500076293945,29.420000076293945,423680.0,-0.016348822874878377,-1.2461603469625964,-5.1427948629454425,49.34208985289989,62.78329684677469,0.21437255150233625,-0.05112246937483178,-2.2480763770011905,-3.218857490478335,49.21504534020518,0.7299995422363317,0.5864670158857059,-0.04475088119506765,-0.9327966337464133,0.843294871356278,-0.48877375747074225,0.39927199508060696,-0.11780858256453541,10.74374042384156,-51.066847849885015,0.44402287627567316,11,0.32000064849853516,-0.26999950408935547,-2.748749256134033,-3.547499656677246,2.315000534057617,0,0.06752080400294891,-1.0594111759484686,29.36000061035156,-1.0650421632753064,29.3799991607666,1.057417682704235,29.78000068664551,0.06752080400294891 1187,2010-11-30,29.40500068664551,29.40500068664551,28.55500030517578,28.81999969482422,2149972.0,0.0181787237235147,1.9059792832945655,-1.08333333333334,52.420191889897865,61.03273940081156,-0.19997368922951964,-0.4827360031125245,-2.6656781280595183,-3.714166705599549,49.21349580219865,0.8500003814697301,0.5852807527687034,0.40525064468384286,-0.3658349758631232,1.176336265230809,0.019707834410361613,0.7907934549573241,0.5549983978271449,60.498300354047906,2.680114351661622,0.38554281027348225,11,-0.14750099182129262,-0.7950010299682653,-3.1325001716613805,-4.052500724792484,1.5999984741210902,1,0.05441246171600134,-1.2461603469625964,28.8799991607666,-1.0594111759484686,29.36000061035156,-1.0650421632753064,29.3799991607666,0.05441246171600134 1188,2010-12-01,29.98500061035156,29.98500061035156,29.20499992370605,29.84499931335449,390842.0,0.019724533588243,10.142763722565087,0.23931805066039652,58.79587596309457,59.73220437573164,-0.6649104491004891,-0.9578732450040555,-3.127712404998171,-4.260959849770003,49.44133463822523,0.7800006866455078,0.5466278504926798,0.887500572204587,0.1386873992702462,1.6363137451389278,0.5130939857374166,1.2619071586717574,-1.4300003051757777,100.0,43.298467221401864,0.37440658646717095,12,-0.7150001525878871,-1.3625001907348597,-3.712500095367428,-4.632500648498532,0.6149997711181712,2,0.029014471041378664,1.9059792832945655,29.40500068664551,-1.2461603469625964,28.8799991607666,-1.0594111759484686,29.36000061035156,0.029014471041378664 1189,2010-12-02,31.07999992370605,31.1299991607666,29.774999618530273,29.815000534057614,657206.0,0.036518235486594275,-1.0148673791210143,9.035626217626463,71.04377590896094,60.117150184443744,-1.6470097788036853,-1.9662367933095233,-4.084754211936989,-5.309501365676148,49.17238351308364,1.3549995422363281,0.5910097074238578,1.863499927520749,0.725403097859946,3.0015967571815523,1.2944515126903475,2.4325483423511507,-2.52499961853027,98.05828119294141,36.15791127243388,0.5690484148304009,12,-1.2375001907348597,-1.8699998855590785,-4.767499923706055,-5.712500572204586,-0.0849990844726527,3,0.006274121470492222,10.142763722565087,29.98500061035156,1.9059792832945655,29.40500068664551,-1.2461603469625964,28.8799991607666,0.006274121470492222 1190,2010-12-03,30.834999084472656,31.29999923706055,30.5049991607666,31.13500022888184,429093.0,-0.007882909904595059,1.5238131280256322,-0.23715516929423824,66.09145596690723,59.642898839168694,-1.283838979821411,-1.641167556093528,-3.71791737306577,-5.0129282450726365,48.934749241678546,0.7950000762939489,0.6181523493989118,1.5142491340637214,0.18942049662593874,2.839077771501504,0.8518348153448301,2.1766634527826128,-2.176998825073241,83.06009713932325,20.570047982200748,0.6624143187188919,12,-0.9074993133544922,-1.539999008178711,-4.52249908447266,-5.467499732971191,-0.2849998474121058,4,0.018161225552719706,-1.0148673791210143,31.07999992370605,10.142763722565087,29.98500061035156,1.9059792832945655,29.40500068664551,0.018161225552719706 1191,2010-12-06,31.51000022888184,31.51000022888184,30.809999465942386,30.93000030517578,494900.0,0.021890746374274794,1.4137960517877812,-1.9333257039678948,74.27863569121152,60.98514687731026,-1.8053737302686095,-2.224253218508508,-4.251055537958894,-5.6273578024504864,48.69181766312124,0.7000007629394531,0.6187989868764241,2.0585002899169957,0.4293768688943729,3.6876237109396186,1.243938579405686,2.8730620004283054,-2.693480030822755,100.0,30.68582596136764,0.8145617105113113,12,-1.477499961853031,-1.8850002288818395,-5.069999694824222,-6.015000343322754,-1.8999996185302805,0,-0.015867978304287766,1.5238131280256322,30.834999084472656,-1.0148673791210143,31.07999992370605,10.142763722565087,29.98500061035156,-0.015867978304287766 1192,2010-12-07,31.979999542236328,32.0,31.395000457763672,31.51000022888184,449947.0,0.014915877814678291,1.372546159686148,0.8103437503082889,75.21841331671304,62.248729716314415,-2.010193578897617,-2.587487872780791,-4.580960493751721,-6.02960545894139,48.50578655168206,0.6049995422363281,0.6601580823773219,2.376499652862549,0.41495870498624043,4.338040600738857,1.3957291789243946,3.357270126800703,-2.948000941711424,99.2844201353228,25.881904588302604,0.9807704739381534,12,-1.7024993896484375,-2.109999656677246,-5.464999198913574,-6.409999847412109,-1.4099998474121094,1,-0.024546587199769987,1.4137960517877812,31.51000022888184,1.5238131280256322,30.834999084472656,-1.0148673791210143,31.07999992370605,-0.024546587199769987 1193,2010-12-08,31.76499938964844,32.084999084472656,31.434999465942386,31.875,406957.0,-0.0067229567124894585,1.452834398571991,-0.2340441937382001,70.70956163423809,63.72626343580135,-1.6584098142468626,-2.2852761253219747,-4.228377279806953,-5.750609448158269,48.04544461520684,0.6499996185302699,0.6866241757783058,2.031749534606938,-0.14098876476314004,4.204487833977016,0.9453803849219007,3.118118684291975,-2.436200649176026,86.14719615557709,14.294776125518837,1.0863691496850387,12,-1.4449996948242223,-1.852499961853031,-5.0974988937377965,-6.139999389648441,-1.3699989318847692,2,-0.02392571205682148,1.372546159686148,31.979999542236328,1.4137960517877812,31.51000022888184,1.5238131280256322,30.834999084472656,-0.02392571205682148 1194,2010-12-09,31.209999084472656,32.05500030517578,31.1299991607666,31.9950008392334,451947.0,-0.01747207038690035,1.0441998731245297,7.136339991677301,65.1215702166231,64.78017449339403,-0.9124824211450004,-1.6444697619869046,-3.5427913675852665,-5.152632953632782,47.26343796543926,0.9250011444091797,0.7710258048894723,1.3687492370605483,-0.8745771263642155,3.612075600485312,0.2470860553481664,2.49041241877293,-1.5504563027202138,44.62025049041799,-24.289469960909287,1.1216631817123814,12,-0.8899993896484375,-1.2424993515014648,-4.299999237060547,-5.569999694824215,-0.5949993133544922,3,-0.01954497663879806,1.452834398571991,31.76499938964844,1.372546159686148,31.979999542236328,1.4137960517877812,31.51000022888184,-0.01954497663879806 1195,2010-12-10,31.26499938964844,31.57500076293945,31.114999771118164,31.315000534057614,459939.0,0.0017622655171158907,-1.6285742312030793,0.06369558297918997,64.88139712990161,66.50676419083867,-0.7474425565470888,-1.5684164024448002,-3.4579105668436725,-5.171405491540806,47.47648868184326,0.4600009918212855,0.7933972637537394,1.2894995689392132,-0.9573830833891854,3.536382221267612,0.16605824277501213,2.4129408951034144,-1.3144018515695741,35.68627920301237,-30.326471973222333,1.1234413261641998,12,-0.9449996948242223,-1.222499847412113,-3.8799996376037633,-5.210000038146976,-1.3249988555908274,4,-0.008635808593824512,1.0441998731245297,31.209999084472656,1.452834398571991,31.76499938964844,1.372546159686148,31.979999542236328,-0.008635808593824512 1196,2010-12-13,31.59000015258789,31.69499969482422,31.0,31.13500022888184,445849.0,0.010395035000290376,1.0902277635801991,-9.099790196453634,70.44751130942028,68.50979968189671,-0.7237092173134485,-1.7782405016260014,-3.6378203501306032,-5.460315898399742,47.62574636215733,0.6949996948242188,0.8914133965917586,1.483500289916993,-0.821306937313885,3.788307517147871,0.33109667630155215,2.6359039035324336,-1.3832744289417676,54.377940132055436,-13.545163022511169,1.1524036136154399,12,-0.9450006484985352,-1.3950004577636719,-4.205000400543213,-5.535000801086426,-2.524999618530277,0,-0.03292183952212302,-1.6285742312030793,31.26499938964844,1.0441998731245297,31.209999084472656,1.452834398571991,31.76499938964844,-0.03292183952212302 1197,2010-12-14,31.69499969482422,31.76000022888184,31.395000457763672,31.5,525780.0,0.00332382215033733,1.2461471648062452,0.4285708297177576,66.66664453325106,69.3843295230252,-0.5249115894922305,-1.7251759025801192,-3.599964955981118,-5.520264546555548,47.80261401238954,0.3649997711181676,1.01854207345254,1.4319998741149895,-0.8571008219350915,3.721100570165074,0.2874495260899472,2.576550222140032,-1.2628811678789127,64.05532546251045,-1.622075295267777,1.1445503480250419,12,-0.7650003433227539,-1.4549999237060547,-4.309999942779541,-5.640000343322754,-2.4349994659423793,1,-0.06578321831670941,1.0902277635801991,31.59000015258789,-1.6285742312030793,31.26499938964844,1.0441998731245297,31.209999084472656,-0.06578321831670941 1198,2010-12-15,31.46500015258789,31.86000061035156,31.38500022888184,31.72500038146973,353100.0,-0.007256650716229163,-1.2619061675469274,-1.3333365937634676,68.69955150813901,69.1238601451561,-0.07028785995374065,-1.355157752333561,-3.2592368164581202,-5.243060444452212,48.307251127057654,0.47500038146971946,1.2283475907220058,1.069000339508058,-1.1720133754385742,3.3100140544546903,-0.05150651796525807,2.189507196981374,-0.834535958739302,44.07583109754775,-22.359847612874646,1.120506857473316,12,-0.17000102996826172,-1.2250003814697266,-4.045000076293945,-5.410000801086426,-2.16500091552734,2,-0.02844431760443078,1.2461471648062452,31.69499969482422,1.0902277635801991,31.59000015258789,-1.6285742312030793,31.26499938964844,-0.02844431760443078 1199,2010-12-16,31.15999984741211,31.459999084472656,31.04999923706055,31.309999465942386,443100.0,-0.009693319678903523,-1.216210364612085,0.576921101859669,65.35834366750973,69.04240322300082,0.2763108661462077,-0.9487656936281361,-2.837999126465334,-4.892149911289863,47.95899579701296,0.4150009155273402,1.3941795165552904,0.6687499999999993,-1.5296005260619197,2.8671005260619182,-0.4304252630309584,1.767925263030957,-0.3549914666886309,18.60462021610696,-47.79820669178755,1.099175263030959,12,0.28749942779541016,-0.9200000762939453,-3.4912495613098145,-4.965000152587891,-1.414999008178711,3,-0.024550686565936286,-1.2619061675469274,31.46500015258789,1.2461471648062452,31.69499969482422,1.0902277635801991,31.59000015258789,-0.024550686565936286 1200,2010-12-17,31.4950008392334,31.95000076293945,31.34000015258789,31.51499938964844,760859.0,0.010750994655383872,-2.6969742507874823,0.13332400849410136,72.8783890040677,68.88682025776262,0.050038754849417444,-1.1642838584152386,-3.051762914472249,-5.176112154496785,47.758317562749816,0.7900009155273402,1.4974398101552566,0.8900009155273452,-1.2664188978342352,3.0464207288889256,-0.18820899115344503,1.9682108222081354,-0.5363935740600176,52.105309652782715,-20.456565878966508,1.07820990668079,12,0.04749870300292969,-1.2550010681152344,-3.5950002670288086,-5.005000114440918,-1.4050006866455078,4,-0.02794097617609892,-1.216210364612085,31.15999984741211,-1.2619061675469274,31.46500015258789,1.2461471648062452,31.69499969482422,-0.02794097617609892 1201,2010-12-20,31.44499969482422,31.739999771118164,31.30500030517578,31.30500030517578,257057.0,-0.0015875898738473282,-5.214305177111717,-7.000476871720263,69.4656260703804,68.24762167483678,0.100409013871392,-0.9980931340996371,-2.8860206425005934,-5.08466465304198,47.265683205013346,0.4349994659423828,1.4273020916223906,0.7337497711181626,-1.3647102272054,2.8322097694417288,-0.31548022804361864,1.782979770279944,-0.3950004577636683,43.88886534141478,-28.95148296368628,1.0492299991617826,12,0.09749984741210938,-1.2049999237060547,-3.544999122619629,-4.874999046325684,-1.2849998474121094,0,-0.0478613189814826,-2.6969742507874823,31.4950008392334,-1.216210364612085,31.15999984741211,-1.2619061675469274,31.46500015258789,-0.0478613189814826 1202,2010-12-21,31.645000457763672,31.84000015258789,31.43000030517578,31.440000534057614,315969.0,0.006360335979662013,-2.6444369092527444,1.4642915531335403,67.07817218083537,67.84413395779202,-0.1699843621855628,-1.0382849037641506,-2.96492520852415,-5.249299516731099,47.490373592054496,0.4099998474121094,1.4217806234234622,0.7985005378723145,-1.1635339948910186,2.7605350706356475,-0.18251672850935208,1.779517804253981,-0.4708012390136673,66.1111346585853,-3.1576410020102372,0.9810172663816669,12,-0.11750030517578125,-1.3825006484985352,-3.658750057220459,-5.074999809265137,-1.6949996948242223,1,-0.08152946394011162,-5.214305177111717,31.44499969482422,-2.6969742507874823,31.4950008392334,-1.216210364612085,31.15999984741211,-0.08152946394011162 1203,2010-12-22,31.440000534057614,31.63999938964844,31.315000534057614,31.63999938964844,351680.0,-0.006478114101457155,2.2500071525982563,-0.9756045367002103,54.534006974064894,66.66773804195222,-0.01780617992465139,-0.740511905217538,-2.6596691000895802,-5.006892625093304,46.86801272054766,0.32999992370605824,1.2937047129293475,0.51050062179565,-1.4013761112750736,2.4223773548663736,-0.44543774473971,1.46643898833101,-0.15650533142089174,43.333403975755076,-21.372763400482953,0.9559383665353618,12,0.03499984741211293,-1.177500724792477,-3.42624998092651,-4.8699998855590785,-2.02499961853027,2,-0.06933843092064429,-2.6444369092527444,31.645000457763672,-5.214305177111717,31.44499969482422,-2.6969742507874823,31.4950008392334,-0.06933843092064429 1204,2010-12-23,31.364999771118164,31.440000534057614,31.0049991607666,31.440000534057614,152092.0,-0.0023855204092062543,10.599918620620505,0.3750059604985527,56.973684144482476,65.78910326579454,0.09107069715856397,-0.5366914335422521,-2.480476347224929,-4.901486988694984,45.933660192468636,0.4350013732910121,1.1062282201505838,0.33624982833862305,-1.4380842189321896,2.1105838756094357,-0.5509171952967833,1.2234168519740294,0.7199993133544922,38.09523809523824,-23.285915476672372,0.8871670236354058,12,0.1100006103515625,-1.0450000762939453,-3.1924991607666016,-4.794999122619629,-1.875,3,-0.06583773470832699,2.2500071525982563,31.440000534057614,-2.6444369092527444,31.645000457763672,-5.214305177111717,31.44499969482422,-0.06583773470832699 1205,2010-12-27,30.88999938964844,31.01000022888184,30.770000457763672,31.0,115900.0,-0.015144281362536982,2.6922738343259773,1.4666598850516472,41.388887269999174,62.56036726141442,0.5668987575732132,0.061987883186361614,-1.912392402323885,-4.391509607566409,45.500450902121806,0.5949993133544922,0.9541566293828474,-0.2152504920959437,-1.809432268496014,1.3789312843041266,-1.0123413802959789,0.5818403961040914,1.1733996963500921,11.214856645775287,-43.41074991848863,0.7970908882000356,12,0.47000122070312145,-0.5699996948242223,-2.613749504089359,-4.292499542236332,-1.7249984741210973,0,-0.03706696578306645,10.599918620620505,31.364999771118164,2.2500071525982563,31.440000534057614,-2.6444369092527444,31.645000457763672,-0.03706696578306645 1206,2010-12-28,30.82999992370605,30.895000457763672,30.6200008392334,30.76000022888184,130734.0,-0.001942358922884857,1.7499856949398234,-0.6363573311138414,31.97495218181848,58.7057347779219,0.5674258389386075,0.2904589437427241,-1.7532517146856499,-4.300119557077398,45.59336314642485,0.27499961853027344,0.8678262536107226,-0.3727499961853056,-1.5871912076413786,0.8416912152707674,-0.9799706019133403,0.23447060954272914,1.1816632171630879,17.2130493987937,-30.45139944992929,0.6072206057280364,12,0.45500087738037465,-0.5100002288818324,-2.5312499999999964,-4.232500076293942,-1.6800003051757777,1,-0.024002587510522644,2.6922738343259773,30.88999938964844,10.599918620620505,31.364999771118164,2.2500071525982563,31.440000534057614,-0.024002587510522644 1207,2010-12-29,31.0049991607666,31.059999465942386,30.75,30.75,128411.0,0.005676264595965375,-1.431376362262824,3.642861035422713,37.93651745161544,55.28761988275262,0.3176626177332338,0.2545231113435662,-1.8132653125789915,-4.437521928917725,46.505689588918955,0.30999946594238637,0.78089491477553,-0.27775068283080984,-1.1585187349347024,0.6030173692730827,-0.7181347088827579,0.1626333432211382,0.9231642420043933,37.7449871253783,-4.842974426318776,0.4403840260519467,12,0.2800016403198242,-0.6849994659423828,-2.618748664855957,-4.319998741149902,-1.625,2,-0.027253647354512633,1.7499856949398234,30.82999992370605,2.6922738343259773,30.88999938964844,10.599918620620505,31.364999771118164,-0.027253647354512633 1208,2010-12-30,30.854999542236328,31.03000068664551,30.63999938964844,31.0,70425.0,-0.004837917193691865,2.8048567175287107,-0.5686311175603809,43.53371244020869,52.862660857496955,0.4157551067474259,0.49860657244767737,-1.563126496134693,-4.238201135802978,46.60957998280423,0.3900012969970703,0.6159792601759833,-0.47125024795532156,-1.1433711735542822,0.20087067764363908,-0.8073107107548019,-0.13518978515584124,0.9946741067224103,28.65838908065774,-13.107704651114986,0.3360604627994806,12,0.43000125885009766,-0.5349998474121094,-2.4687490463256836,-4.169999122619629,-1.4949989318847692,3,-0.02933070143326555,-1.431376362262824,31.0049991607666,1.7499856949398234,30.82999992370605,2.6922738343259773,30.88999938964844,-0.02933070143326555 1209,2011-01-03,31.274999618530273,31.274999618530273,30.53000068664551,30.60000038146973,231043.0,0.013612059067413806,1.2074067376106865,-4.655152455868014,50.16077525379669,50.33848155191128,0.015403042051783444,0.09904238188262582,-1.8953850485578059,-4.607773257700991,45.746199637448434,0.7449989318847621,0.49023035444064433,-0.0610001564025886,-0.7236713692795398,0.6016710564743626,-0.3923357628410642,0.270335450035887,0.5008936618449447,100.0,55.09103691665568,0.33133560643847587,1,-0.08999919891357422,-0.9549999237060547,-2.6687498092651367,-4.369999885559082,-1.7749996185302734,0,-0.05947238131702137,2.8048567175287107,30.854999542236328,-1.431376362262824,31.0049991607666,1.7499856949398234,30.82999992370605,-0.05947238131702137 1210,2011-01-04,31.395000457763672,31.70499992370605,31.209999084472656,31.545000076293945,288567.0,0.0038369573364374077,1.106389627254851,-0.2222219082550154,46.64372597760559,47.80271487493631,-0.13440915761065497,0.024397416434720043,-1.9283094811207633,-4.675417866048868,44.902887010162885,0.4950008392333949,0.3672384627287073,0.031000614166259766,-0.5884527458067232,0.6504539741392428,-0.27872606582022996,0.3407272941527495,-0.8649997711181605,73.6170495975899,28.670468678201274,0.3097266799864913,1,-0.21000003814697266,-1.0750007629394531,-2.691250801086426,-4.4900007247924805,-1.2450008392333984,1,-0.06067847296923423,1.2074067376106865,31.274999618530273,2.8048567175287107,30.854999542236328,-1.431376362262824,31.0049991607666,-0.06067847296923423 1211,2011-01-05,31.01000022888184,31.38999938964844,30.690000534057614,31.21500015258789,334705.0,-0.01226310633120653,1.5225256805473868,1.3666696336609505,39.246487278267274,44.71030544131764,0.2038324923775292,0.390014519873052,-1.4608455130397395,-4.237293714018168,43.444130953931236,0.7049999237060582,0.27063485466776527,-0.32899961471557404,-0.9638110370797577,0.3058118076486096,-0.6464053258976676,-0.011593903533480443,-0.4799995422363281,40.85105139618035,-1.609068803237065,0.3174057111820919,1,0.10750007629394176,-0.6900005340576207,-2.165000438690189,-4.105000495910648,-1.9950008392333984,2,-0.05949691389025258,1.106389627254851,31.395000457763672,1.2074067376106865,31.274999618530273,2.8048567175287107,30.854999542236328,-0.05949691389025258 1212,2011-01-06,31.19499969482422,31.420000076293945,31.01499938964844,31.01499938964844,238140.0,0.005965800212090144,-3.500000000000138,-0.8780505959303657,45.70063404091441,43.72881955985647,-0.05778962796500764,0.1509275866926174,-1.5590477570218546,-4.373701525294852,41.57997418874222,0.4099998474121058,0.09672942195117429,-0.10475015640258789,-0.6654312301163365,0.45593091731116075,-0.385090693259464,0.1755903804542882,-0.6414990234374969,56.59569701869045,13.747584699360225,0.28034053685687477,1,-0.0774993896484375,-0.875,-2.2899999618530273,-4.289999961853027,-1.9699993133544886,3,-0.0655553805513659,1.5225256805473868,31.01000022888184,1.106389627254851,31.395000457763672,1.2074067376106865,31.274999618530273,-0.0655553805513659 1213,2011-01-07,31.0049991607666,31.38999938964844,30.649999618530273,31.21999931335449,249614.0,-0.006090736846172895,1.6666643755584363,-1.1944432670707452,47.43800808714902,42.66929999793052,0.07154006628016063,0.2962609070053972,-1.2800892218909539,-4.133884649884251,39.29565265190917,0.7399997711181676,-0.050816603573018426,-0.2567506790161147,-0.786848253873103,0.27334689584087357,-0.5217994664446088,0.008298108412379435,-0.4284685043334946,40.42542830150082,-5.262564462424962,0.26504878742849386,1,0.11250114440917969,-0.3599996566772461,-2.071249485015869,-4.09999942779541,-1.3799991607666016,4,-0.052410902886146804,-3.500000000000138,31.19499969482422,1.5225256805473868,31.01000022888184,1.106389627254851,31.395000457763672,-0.052410902886146804 1214,2011-01-10,30.60000038146973,31.04999923706055,30.540000915527344,31.04999923706055,172900.0,-0.013062370271222368,1.2666649712413638,2.093016447543549,35.54119378407964,42.019556277272805,0.3985205610597724,0.6885176096488621,-0.7951296021823175,-3.6758093493236395,37.55826674630705,0.5099983215332067,-0.20912861721950904,-0.6312495231628397,-1.2384684845629295,-0.02403056176274987,-0.9348590038628828,-0.32764004246279654,1.104999542236321,5.150173135012887,-38.08502913714633,0.30360948070004445,1,0.5174999237060511,0.32999897003173473,-1.6537499427795446,-3.6824998855590856,-1.3500003814697301,0,-0.040522867832023635,1.6666643755584363,31.0049991607666,-3.500000000000138,31.19499969482422,1.5225256805473868,31.01000022888184,-0.040522867832023635 1215,2011-01-11,30.9950008392334,31.149999618530273,30.5,30.65999984741211,449537.0,0.012908511530701272,1.0155072228054352,-0.7444485417222978,43.459319974871775,43.29559714316761,0.02232904728697349,0.2869652630606261,-1.1097334960277045,-4.009149350818962,35.821773671551696,0.6499996185302734,-0.2702662799019393,-0.22274913787841655,-0.838750718694893,0.39325244293805994,-0.530749928286653,0.08525165252981992,0.6866991043090778,53.804434585203545,10.211896620686325,0.30800079040823775,1,0.1074991226196289,0.2974987030029297,-1.4687509536743164,-3.455000877380371,-1.695001602172848,1,-0.04823361183268726,1.2666649712413638,30.60000038146973,1.6666643755584363,31.0049991607666,-3.500000000000138,31.19499969482422,-0.04823361183268726 1216,2011-01-12,30.54999923706055,31.35000038146973,30.21500015258789,30.9950008392334,756240.0,-0.014357205682329455,-1.035875267926949,-1.32835905874046,35.14245844466001,42.98514614239479,0.473197429815702,0.6851876237102807,-0.5962305513103345,-3.506844032072383,33.69178824464062,1.1350002288818395,-0.35302340637487717,-0.6157506942748974,-1.2736046235794767,0.04210323502968194,-0.944677658927187,-0.2868237296226077,1.084432708740227,27.800755658336357,-12.408655607472582,0.3289269646522895,1,0.41000080108642223,0.600000381469723,-0.9387493133544957,-2.9249992370605504,-1.2449989318847692,2,-0.013093277529284908,1.0155072228054352,30.9950008392334,1.2666649712413638,30.60000038146973,1.6666643755584363,31.0049991607666,-0.013093277529284908 1217,2011-01-13,29.61000061035156,30.84499931335449,29.28000068664551,30.614999771118164,862397.0,-0.03076918658540151,1.1365194556303313,2.2584169491961563,29.298643754317936,41.40347184396248,1.3348829375380866,1.5399272071004795,0.40582148143318975,-2.5038078382345965,31.72049166860309,1.5649986267089773,-0.35652982440263514,-1.451499366760256,-2.3666991541990683,-0.5362995793214438,-1.909099260479664,-0.9938994730408481,1.9392654278564443,15.639816424360589,-23.175809974920753,0.4575998937194062,1,0.8824996948242223,1.072499275207523,0.21874952316284535,-1.8800001144409144,0.22999954223633168,3,-0.020094603459586136,-1.035875267926949,30.54999923706055,1.0155072228054352,30.9950008392334,1.2666649712413638,30.60000038146973,-0.020094603459586136 1218,2011-01-14,30.56999969482422,30.57999992370605,29.334999084472656,29.604999542236328,876060.0,0.032421447642154044,1.5279189193376095,-0.9601999586266285,42.507065820985304,40.55305968476122,0.36901056613254113,0.5369697265774249,-0.483719257098457,-3.388798854617523,29.55512748061443,1.2450008392333949,-0.30000900865168845,-0.4467502593994155,-1.3663914293322037,0.47289091053337273,-0.9065708443658096,0.013070325566978624,0.7977251152587854,62.31880185316898,22.444923494181353,0.4598205849663935,1,-0.0774993896484375,0.11250019073486328,-0.4962496757507324,-2.594999313354492,-1.0699996948242188,4,-0.04399736103308527,1.1365194556303313,29.61000061035156,-1.035875267926949,30.54999923706055,1.0155072228054352,30.9950008392334,-0.04399736103308527 1219,2011-01-17,30.395000457763672,30.7450008392334,30.32500076293945,30.51000022888184,295952.0,-0.005724541668548855,-2.2941290867883244,-0.1191707284291788,45.054953011745134,40.376529355221166,0.4537737663157415,0.6869382529349224,-0.2604418916554927,-3.142720101668697,28.048801632049493,0.42000007629394887,-0.2845371553915541,-0.5834995269775405,-1.5409143727674035,0.37391531881232254,-1.062206949872472,-0.10479210408260897,0.8057064224443344,53.864731183588155,9.93748380092348,0.4787074228949319,1,-0.04500007629394531,0.27250003814697266,-0.2787508964538574,-2.377500534057617,-0.8299999237060582,0,-0.025333128677976213,1.5279189193376095,30.56999969482422,1.1365194556303313,29.61000061035156,-1.035875267926949,30.54999923706055,-0.025333128677976213 1220,2011-01-18,30.614999771118164,30.9950008392334,30.524999618530273,30.69499969482422,255939.0,0.007238009871399775,-2.6153908227267726,0.6956528950292522,47.91868080087272,41.34010641328844,0.12459863719614361,0.41911964149772274,-0.4302231464208326,-3.2890003304639315,25.822241161601024,0.6000003814697266,-0.27831245374059677,-0.31950016021728445,-1.2576612188373737,0.6186608984028048,-0.7885806895273291,0.14958036909276018,0.43205061360484365,64.49271890284113,16.476356601639296,0.46908052931004457,1,-0.2649993896484375,9.5367431640625e-07,-0.471250057220459,-2.4025001525878906,-1.4300003051757777,1,-0.04458598011834347,-2.2941290867883244,30.395000457763672,1.5279189193376095,30.56999969482422,1.1365194556303313,29.61000061035156,-0.04458598011834347 1221,2011-01-19,29.940000534057614,30.70499992370605,29.84000015258789,30.665000915527344,454289.0,-0.022047990922976823,1.149072031579132,9.062513411057909,40.600183832813116,40.773389723499406,0.7061120059347701,1.0283089684068578,0.2835114733856443,-2.537870177628104,23.912285165125386,0.8649997711181605,-0.346458710653625,-0.9192494392395041,-1.9240654460205775,0.08556656754156933,-1.421657442630039,-0.41684143584896916,1.0550003051757848,38.483952693309156,-10.384224395055462,0.5024080033905367,1,0.3949995040893626,0.6750001907348668,0.2412490844726598,-1.7275009155273402,-1.0400009155273402,2,-0.021376128442918474,-2.6153908227267726,30.614999771118164,-2.2941290867883244,30.395000457763672,1.5279189193376095,30.56999969482422,-0.021376128442918474 1222,2011-01-20,29.065000534057614,29.96999931335449,28.79999923706055,29.81999969482422,618628.0,-0.02922511637916181,1.2180129916853952,1.041377604844926,35.99374246126868,39.501804653957144,1.3937670305898457,1.7919875446107376,1.1864272104554772,-1.5983194995238996,22.206354279821277,1.1700000762939382,-0.4422247564107167,-1.6652494430542042,-2.884823957434829,-0.4456749286735793,-2.2750367002445167,-1.0554621858638917,1.9300003051757848,12.072943214926882,-37.726060640719076,0.609787257190313,1,1.0099992752075266,1.3099994659423864,1.3549990653991735,-0.8525009155273402,0.43499946594238637,3,0.008257346179537883,1.149072031579132,29.940000534057614,-2.6153908227267726,30.614999771118164,-2.2941290867883244,30.395000457763672,0.008257346179537883 1223,2011-01-21,29.26000022888184,29.57999992370605,28.53000068664551,29.125,717573.0,0.006709089669402646,1.7096767842332397,-0.17880844893226638,33.657742601556734,39.29253230034349,1.0339379837873075,1.5023184067687971,1.0147700211218158,-1.7392739831235389,20.804987208111804,1.0499992370605398,-0.4843707051894519,-1.3612497329711886,-2.6977997209436815,-0.02469974499869565,-2.0295247269574332,-0.6929747389849439,1.5155004501342724,29.614584058744832,-13.262849446431268,0.6682749939862462,1,0.6800003051757812,0.980000495910641,1.324999332427975,-1.047500610351566,1.1350002288818324,4,0.019822280217672184,1.2180129916853952,29.065000534057614,1.149072031579132,29.940000534057614,-2.6153908227267726,30.614999771118164,0.019822280217672184 1224,2011-01-24,29.29999923706055,29.36000061035156,28.96500015258789,29.36000061035156,391316.0,0.0013670200911082286,12.166380570921397,-0.4444538634340051,32.78551479646055,38.10655394718668,0.8829978054537833,1.369919007200604,1.0029281598874569,-1.7208538955842663,20.125436052355788,0.3950004577636683,-0.5749194680413723,-1.2180006980895968,-2.6295743792851454,0.19357298310595183,-1.923787538687371,-0.5122138574918225,1.20604144287109,31.237261774878753,-7.431597465444085,0.7057868405977735,1,0.6400012969970703,0.94000148773193,1.467500209808346,-1.0324993133544957,0.985000610351559,0,0.0068259647831825365,1.7096767842332397,29.26000022888184,1.2180129916853952,29.065000534057614,1.149072031579132,29.940000534057614,0.0068259647831825365 1225,2011-01-25,29.7450008392334,29.98500061035156,29.295000076293945,29.36000061035156,445886.0,0.015187768387719958,-1.679606976063747,-6.41652361879413,39.70707826931216,38.6137339277036,0.27048088567907413,0.8798490753623085,0.6069870023101558,-2.1056128502566764,19.5775650949229,0.6900005340576136,-0.6583522185493464,-0.7157491683959947,-2.156374701169657,0.7248763643776677,-1.4360619347828276,0.004563597990838275,0.5239150415039049,55.86209557617736,16.74763148633486,0.7203127663868317,1,0.017499923706054688,0.49499988555908203,1.0987486839294434,-1.2600011825561523,0.5599994659423828,1,-0.006051447305335578,12.166380570921397,29.29999923706055,1.7096767842332397,29.26000022888184,1.2180129916853952,29.065000534057614,-0.006051447305335578 1226,2011-01-26,30.09000015258789,30.17499923706055,29.65999984741211,29.834999084472656,390338.0,0.01159856458633679,1.4235308901275219,0.6623400429029273,41.23711215458216,39.940230416621844,-0.163863269764974,0.5023226520396378,0.3034958062519024,-2.3909452086047693,19.237635213788316,0.514999389648441,-0.6639321908529077,-0.3337498664855971,-1.772454628884205,1.1049548959130107,-1.053102247684901,0.38560251471370677,-1.5599994659423793,94.83287784957535,55.53665715584182,0.7193523811993034,1,-0.3274993896484375,0.0950002670288086,0.8012495040893555,-1.4075002670288086,0.20000076293945312,2,-0.03007646002180797,-1.679606976063747,29.7450008392334,12.166380570921397,29.29999923706055,1.7096767842332397,29.26000022888184,-0.03007646002180797 1227,2011-01-27,30.15999984741211,30.44499969482422,29.90500068664551,30.0,286166.0,0.002326344116625023,-2.085722070844729,0.6274477538259009,43.168957902303596,40.013773981212765,-0.1649916377102123,0.3855386379073096,0.2897297574466293,-2.3962733657196225,18.491098576341177,0.5399990081787074,-0.7311263181519934,-0.22150020599365305,-1.6377890194449023,1.1947886074575962,-0.9296446127192795,0.48664420073197334,-1.5970991897582962,85.11749373263837,44.06538022723111,0.708144406725625,1,-0.39749908447265625,0.025000572204589844,0.7312498092651367,-1.4774999618530273,-1.4599990844726598,3,-0.04177719612919528,1.4235308901275219,30.09000015258789,-1.679606976063747,29.7450008392334,12.166380570921397,29.29999923706055,-0.04177719612919528 1228,2011-01-28,29.95000076293945,30.48500061035156,29.739999771118164,29.95000076293945,401261.0,-0.006962834401031293,-2.547606288771262,0.0,44.574290005709265,39.960366980542105,-0.058321291751713744,0.552592878176192,0.5469446025077787,-2.122965664999459,18.03855316456595,0.7450008392333949,-0.7367418082679613,-0.3862493515014691,-1.7966572989805414,1.0241585959776032,-1.0914533252410052,0.31895462223806703,-1.3118161437988185,64.8026522176685,18.415673104619515,0.7052039737395355,1,-0.18749999999999645,0.16749954223633168,0.9449992179870641,-1.0950012207031214,-1.2000007629394496,4,-0.015025066827253242,-2.085722070844729,30.15999984741211,1.4235308901275219,30.09000015258789,-1.679606976063747,29.7450008392334,-0.015025066827253242 1229,2011-01-31,29.415000915527344,29.94499969482422,29.229999542236328,29.770000457763672,417909.0,-0.01786309962549726,1.0283749343924333,-100.0,37.11255201262775,38.759686004070446,0.361010688563951,0.9919598591557808,1.1094099246390101,-1.5281633509713686,17.411131762422606,0.7200012207031214,-0.6390028051366237,-0.8282492637634284,-2.2232335076506615,0.5667349801238046,-1.5257413857070468,-0.13075714181981013,-0.6660073369140562,14.74113273615392,-29.439089354286807,0.6974921219436168,1,0.2024993896484375,0.7024993896484375,1.453749179840088,-0.5600013732910156,-0.7650012969970703,0,0.0333163186039207,-2.547606288771262,29.95000076293945,-2.085722070844729,30.15999984741211,1.4235308901275219,30.09000015258789,0.0333163186039207 1230,2011-02-01,29.489999771118164,29.670000076293945,29.149999618530273,29.524999618530273,365546.0,0.0025496805458615768,2.1999953049990024,0.09859124660169136,40.7986039249709,38.781732680976866,0.12253427606176714,0.8083711487147482,1.064442637932288,-1.5483041795781354,16.21331757026272,0.5200004577636719,-0.6765087728826487,-0.6580003738403306,-1.9801052375799237,0.6641044898992625,-1.319052805710129,0.00305205802946773,-0.6368457706005799,25.4681573025682,-19.925393302999552,0.6610524318697973,2,0.017500877380371094,0.6275005340576172,1.4075002670288086,-0.3924999237060547,-1.0,1,0.026958293742428197,1.0283749343924333,29.415000915527344,-2.547606288771262,29.95000076293945,-2.085722070844729,30.15999984741211,0.026958293742428197 1231,2011-02-02,29.165000915527344,30.040000915527344,28.690000534057614,29.5,567439.0,-0.01102064625680721,-1.10116815840643,9.571444141689373,45.67540996004391,39.85747351417412,0.3643541767606031,1.0414561727164084,1.4130919287965753,-1.166985981124519,16.29989257347639,1.3500003814697301,-0.7348780632090914,-0.8907492637634284,-2.217070511901966,0.4355719843751089,-1.5539098878326953,-0.22758863969416154,1.3199996948242152,26.462415670223354,-21.757284160829602,0.6631606240692678,2,0.3424997329711914,0.9524993896484375,1.6749992370605469,-0.06750106811523438,-0.7750015258789027,2,0.039087925728180206,2.1999953049990024,29.489999771118164,1.0283749343924333,29.415000915527344,-2.547606288771262,29.95000076293945,0.039087925728180206 1232,2011-02-03,29.149999618530273,29.29999923706055,28.834999084472656,29.13500022888184,278928.0,-0.0005143595585860306,1.9523947926127323,-0.044774419822804765,33.09521722682992,39.794970694760025,0.4388280145636685,0.9437841326844634,1.464307348389962,-1.0974161990582445,16.348270037738537,0.4650001525878942,-0.8374280869284831,-0.8035005569457994,-2.074161521050737,0.4671604071591382,-1.43883103899827,-0.1681700748933288,1.2991009902954076,25.62668885354027,-19.949947547674217,0.635330482052469,2,0.43750095367431285,0.9675006866455078,1.6525006294250488,-0.05249977111816406,-0.9949989318847621,3,0.039108106755253225,-1.10116815840643,29.165000915527344,2.1999953049990024,29.489999771118164,1.0283749343924333,29.415000915527344,0.039108106755253225 1233,2011-02-04,29.3799991607666,29.540000915527344,29.170000076293945,29.17499923706055,206975.0,0.00789020738408941,-2.441896363587974,13.667217700918565,38.07282717788748,40.3824498482519,0.2543924822566055,0.6174590771995163,1.246861341641651,-1.2656068498659003,16.99716883029036,0.3900012969970703,-0.8388730678632967,-0.4922510147094741,-1.6852546239051556,0.7007525944862074,-1.0887528193073166,0.10425078988836844,1.0339194465637185,51.11099494340841,6.3108203117024075,0.5965018045978413,2,0.20750141143798473,0.7375011444091797,1.4225010871887207,-0.2824993133544922,-1.3949985504150426,4,-0.02314494272468215,1.9523947926127323,29.149999618530273,-1.10116815840643,29.165000915527344,2.1999953049990024,29.489999771118164,-0.02314494272468215 1234,2011-02-07,29.36000061035156,29.54999923706055,29.059999465942386,29.28000068664551,361200.0,-0.0006806858742782751,1.1304468613556027,0.3902436755086761,34.52526711148009,39.806693052937234,0.31714888661912966,0.568968091292902,1.292335086979822,-1.1800947606173402,17.941875750530645,0.48999977111816406,-0.7283385404640939,-0.45024957656860565,-1.6124954005444287,0.7119962474072175,-1.0313724885565172,0.1308733354193059,1.019439635513308,49.62962125718245,7.018021993730251,0.581122911987911,2,0.22749996185302734,0.7574996948242223,1.4424996376037633,-0.2625007629394496,-2.4000015258789027,0,-0.020776587114119116,-2.441896363587974,29.3799991607666,1.9523947926127323,29.149999618530273,-1.10116815840643,29.165000915527344,-0.020776587114119116 1235,2011-02-08,29.5,29.60000038146973,29.36000061035156,29.43000030517578,304600.0,0.004768371482903877,-1.285722070844677,0.8749970197649968,43.749983066837025,40.085900932076655,0.15504610204630964,0.3280432597428131,1.1806076524173932,-1.2574923752332943,18.73597488734906,0.23999977111817117,-0.6080396447010123,-0.2355001449584968,-1.2611955581213508,0.7901952682043571,-0.748347851539922,0.2773475616229284,0.8456514516287221,59.99994348598251,16.16949834734853,0.5128477065814265,2,0.08750057220458629,0.6175003051757812,1.252500057220459,-0.4025001525878906,-3.1000003814697266,1,-0.028813572253211017,1.1304468613556027,29.36000061035156,-2.441896363587974,29.3799991607666,1.9523947926127323,29.149999618530273,-0.028813572253211017 1236,2011-02-09,30.149999618530273,30.309999465942386,29.364999771118164,29.375,436923.0,0.02203388537390749,-1.3773574946798264,11.071471389645776,66.464354226796,42.674278301464696,-0.5426086516443895,-0.3725612351374181,0.5824901966586964,-1.8461432875618797,19.696600821821104,0.9449996948242223,-0.4619893041562335,0.4344994544982903,-0.5385742096776482,1.4075731186742289,-0.05203737758967719,0.9210362865862578,0.1625388147470268,89.1525555232274,39.59873303125035,0.48653683208796844,2,-0.5624990463256871,-0.17499923706054688,0.6025004386901855,-0.8575000762939453,-3.2899990081787145,2,-0.05505803875340243,-1.285722070844677,29.5,1.1304468613556027,29.36000061035156,-2.441896363587974,29.3799991607666,-0.05505803875340243 1237,2011-02-10,29.01499938964844,29.690000534057614,28.60000038146973,29.649999618530273,1108224.0,-0.03764511586209962,2.048942691674658,-0.8193555373434389,47.10742461685215,42.9557377027028,0.4614155907811295,0.7542481383666164,1.7403285265259036,-0.6430776148046711,20.09279929116933,1.5499992370605433,-0.4235568982139277,-0.6707507133483865,-1.692566800110626,0.3510653734138529,-1.181658756729508,-0.15984266996726504,1.2950000762939453,24.26896084021541,-26.658361025210343,0.5109080433811198,2,0.4400005340576172,0.9600009918212855,1.703750610351559,0.537500381469723,-1.4200000762939524,3,-0.02154058291047145,-1.3773574946798264,30.149999618530273,-1.285722070844677,29.5,1.1304468613556027,29.36000061035156,-0.02154058291047145 1238,2011-02-11,29.22500038146973,29.739999771118164,28.95499992370605,29.29999923706055,859779.0,0.0072376700409724215,-1.5528459823158778,0.1181083914298508,49.1487070505268,44.29308826246936,0.15394737202393927,0.4620038665941273,1.5373787459535002,-0.7823026581441077,20.48133923693535,0.7849998474121129,-0.41815895960007765,-0.39349975585937,-1.3448926797936558,0.5578931680749157,-0.8691962178265129,0.08219670610777285,1.0849990844726562,36.54972717092084,-16.171444663614572,0.47569646196714266,2,0.22999954223632812,0.7349996566772461,1.4937496185302699,0.447499275207516,-0.9700012207031286,4,-0.03661247838691761,2.048942691674658,29.01499938964844,-1.3773574946798264,30.149999618530273,-1.285722070844677,29.5,-0.03661247838691761 1239,2011-02-14,29.625,29.989999771118164,29.25,29.479999542236328,969649.0,0.013686898658995084,-1.4462820860419807,-1.933368937717759,48.62384197335571,45.16255915673434,-0.2381782162173458,0.0014334729916996025,1.113923248420754,-1.1060867522993334,21.062763475099345,0.764999389648434,-0.42885048684221516,0.04499988555908274,-0.833623417948349,0.9236231890665145,-0.39431176619463315,0.48431153731279863,0.6165995025634814,59.941530252126874,7.3029862988141545,0.4393116517537161,2,-0.17000007629394176,0.31500053405762074,1.2562499046325684,0.047499656677246094,-1.264999389648441,0,-0.055358629186445296,-1.5528459823158778,29.22500038146973,2.048942691674658,29.01499938964844,-1.3773574946798264,30.149999618530273,-0.055358629186445296 1240,2011-02-15,29.25,29.81999969482422,29.239999771118164,29.81999969482422,938600.0,-0.012658227848101222,1.0350885411786752,-3.9310199679040276,40.43279044082826,44.58004587682149,0.11085525357773918,0.2834609962801089,1.468524544965991,-0.664261653934922,22.144449992477742,0.5799999237060547,-0.4496877998651314,-0.26175012588500834,-1.0032158701931166,0.47971561842309995,-0.6324829980390625,0.1089827462690458,0.9259355377197309,38.01169394957438,-8.905808789213616,0.3707328721540545,2,0.20499992370605824,0.6900005340576207,1.773749828338623,0.4224996566772461,-0.735000610351559,1,-0.07829062959067845,-1.4462820860419807,29.625,-1.5528459823158778,29.22500038146973,2.048942691674658,29.01499938964844,-0.07829062959067845 1241,2011-02-16,29.29999923706055,29.670000076293945,29.10000038146973,29.26499938964844,634600.0,0.001709375626001819,-2.1233042787566956,-0.061403273948949955,40.160165088410345,45.36504008366376,0.09165819299464317,0.19294863698977238,1.376526389242347,-0.6416764650200655,22.35172267333833,0.5699996948242152,-0.3728144940650253,-0.1797508239746044,-0.8982835879386073,0.5387819399893985,-0.5390172059566076,0.17951555800739882,0.8128988944091802,50.359652011636335,7.932392918918694,0.35926638198200195,2,0.1550006866455078,0.6400012969970703,1.8975005149841273,0.3875007629394496,-0.4499988555908203,2,-0.09897609877280023,1.0350885411786752,29.25,-1.4462820860419807,29.625,-1.5528459823158778,29.22500038146973,-0.09897609877280023 1242,2011-02-17,29.30500030517578,29.75,29.2450008392334,29.71999931335449,670862.0,0.00017068492305294392,1.1263105482317888,-11.857166212533958,42.25689187592567,45.82993616122356,0.12399564950587916,0.2180280618350814,1.3135667878101032,-0.5783567951392996,21.36289673151109,0.5049991607666016,-0.3319588950752852,-0.1867497444152839,-0.8838134572420628,0.510313968411495,-0.5352816008286716,0.16178211199810377,0.7473819162939499,33.81646696324276,-5.541670733444974,0.34853185641338935,2,0.149999618530277,0.4575004577636719,1.7499995231628418,0.38249969482421875,-0.30500030517578125,3,-0.08343285000384015,-2.1233042787566956,29.29999923706055,1.0350885411786752,29.25,-1.4462820860419807,29.625,-0.08343285000384015 1243,2011-02-18,29.84000015258789,29.84000015258789,29.26000022888184,29.44499969482422,705257.0,0.018256264864041638,1.936705071127103,-0.9518106067221642,55.10203520881017,48.11624372759357,-0.3787171884786211,-0.28595266089344307,0.7325613306026355,-1.0426683467376954,20.01127581110546,0.5799999237060511,-0.2894375291223845,0.31925010681152344,-0.3854356840168087,1.0239358976398556,-0.033092788602640866,0.6715930022256877,0.1542867952818412,83.14609871928945,38.99387135346305,0.352342895414166,2,-0.3850002288818324,-0.0774993896484375,0.747499942779541,0.07249927520751953,-0.9750003814697266,4,-0.07523461219013106,1.1263105482317888,29.30500030517578,-2.1233042787566956,29.29999923706055,1.0350885411786752,29.25,-0.07523461219013106 1244,2011-02-21,29.5,29.915000915527344,29.399999618530273,29.790000915527344,555547.0,-0.011394106931946646,-1.1020389097788261,-0.7341786821443402,50.112869441293036,48.82323110253313,-0.018740451786221968,0.07357134180420033,1.0395485619513778,-0.6349158844029503,18.5372370153753,0.5150012969970703,-0.1884463173681148,-0.030750083923340554,-0.7278817157767214,0.6663815479300403,-0.379315899850031,0.3178157320033499,0.4385154852137312,49.0796756339295,2.4581212541172164,0.3485658159266901,2,-0.04500007629394176,0.2625007629394531,1.0875000953674316,0.41249942779541016,-0.5,0,-0.04220341827909824,1.936705071127103,29.84000015258789,1.1263105482317888,29.30500030517578,-2.1233042787566956,29.29999923706055,-0.04220341827909824 1245,2011-02-22,29.565000534057614,29.80500030517578,29.15500068664551,29.43000030517578,979069.0,0.0022034079341564095,1.11382068435073,-0.46551656099548905,54.796158407816705,47.52676490042431,-0.0821946673306222,-0.005908734334727939,0.9398366681196855,-0.6281443849628197,18.245281728723008,0.6499996185302699,-0.12340100480790994,0.04325046539306143,-0.6468470310461534,0.7333479618322762,-0.30179828282654597,0.38829921361266884,0.3500003814697301,57.05519605892822,7.5579809178140565,0.345048748219607,2,-0.2700004577636683,0.1975002288818395,0.9437499046325719,0.3474988937377965,-0.18500137329101207,1,-0.0407576493130094,-1.1020389097788261,29.5,1.936705071127103,29.84000015258789,1.1263105482317888,29.30500030517578,-0.0407576493130094 1246,2011-02-23,29.184999465942386,29.65500068664551,29.0,29.65500068664551,837017.0,-0.01285307157960247,1.7872297253425253,-3.4814846211447814,50.38588587199276,47.89103837321771,0.16374539637775598,0.31918014727209965,1.2695177088518257,-0.17857085007409879,18.332135023853123,0.6550006866455114,-0.04790906208615908,-0.291500568389889,-0.9422742994166491,0.35927316263687104,-0.6168874339032691,0.033886297123491005,0.7300014495849574,20.218500637867162,-30.96397122449817,0.32538686551337914,2,0.287500381469723,0.4325008392333949,1.2975010871887172,0.782500267028805,0.17000007629394176,2,-0.02295700149235247,1.11382068435073,29.565000534057614,-1.1020389097788261,29.5,1.936705071127103,29.84000015258789,-0.02295700149235247 1247,2011-02-24,28.899999618530273,29.040000915527344,28.85000038146973,29.0,613900.0,-0.009765285339295438,1.1110910959702063,0.21276621647944938,44.77124699042003,47.40465392209474,0.4813344904761365,0.5322317564108268,1.496463348837814,0.17185707539952944,18.935656658058384,0.33499908447265625,-0.039270205207888154,-0.5135004043579094,-1.1286523049524924,0.10165149623667347,-0.8210763546552009,-0.205924454060618,0.9624012756347646,4.694761688996345,-44.57601867989007,0.30757595029729157,2,0.5200004577636719,0.6075010299682617,1.5750007629394531,1.1424999237060547,1.0850009918212855,3,-0.0017300774297756005,1.7872297253425253,29.184999465942386,1.11382068435073,29.565000534057614,-1.1020389097788261,29.5,-0.0017300774297756005 1248,2011-02-25,29.5,29.56999969482422,29.0049991607666,29.1299991607666,388488.0,0.020761259148426303,1.2156873744796868,-3.699994277975929,51.353958761441355,47.70800023188203,-0.08443405364922185,-0.10878772372071666,0.8515985718955577,-0.37460898735583115,18.999560756237017,0.6700000762939453,-0.16489340581486545,0.10900001525878977,-0.4542575226321013,0.6722575531496808,-0.17262875368665576,0.3906287842042353,0.31190487365722674,61.03279742534915,11.319656169958321,0.2816287689454459,2,-0.11749935150146484,0.007500648498535156,0.7249999046325684,0.6949996948242188,0.7049999237060511,4,-0.016949152542372836,1.1110910959702063,28.899999618530273,1.7872297253425253,29.184999465942386,1.11382068435073,29.565000534057614,-0.016949152542372836 1249,2011-02-28,30.395000457763672,30.57999992370605,29.489999771118164,29.5,691511.0,0.030338998568260056,-1.3825116108428936,2.4189146695397112,57.552742588867936,49.61021713721978,-0.9596399172011694,-0.9766795136073085,-0.06895872869881359,-1.2069741648147598,18.58388975001846,1.090000152587887,-0.10295180122749414,0.955000495910646,0.23441572512507847,1.6755852666962134,0.594708110517864,1.315292881303428,-1.7950000762939418,89.30638642232034,39.205148653126784,0.36029238539278347,2,-0.6800003051757812,-0.8050003051757812,-0.30499982833862305,-0.1550006866455078,-0.4050006866455078,0,-0.05033724835015441,1.2156873744796868,29.5,1.1110910959702063,28.899999618530273,1.7872297253425253,29.184999465942386,-0.05033724835015441 1250,2011-03-01,30.28499984741211,31.059999465942386,30.21999931335449,30.60000038146973,483408.0,-0.003619036311725554,-2.7752679922334473,-0.351955723960979,51.25348307809356,50.84280802496236,-0.7681659046112159,-0.8475184039544601,0.00288015984052592,-1.034980706717164,18.262750763221895,0.8400001525878977,-0.06361091586524381,0.805249881744384,-0.008620019416134994,1.619119782904903,0.3983149311641263,1.2121848323246418,-1.6453994750976513,64.93212943048773,18.953916773261653,0.40693495058025947,3,-0.32999992370605113,-0.45499992370605113,-0.19499921798706055,-0.04500007629394531,-0.23500061035155895,1,-0.042430241171750094,-1.3825116108428936,30.395000457763672,1.2156873744796868,29.5,1.1110910959702063,28.899999618530273,-0.042430241171750094 1251,2011-03-02,30.30500030517578,30.434999465942386,30.020000457763672,30.274999618530273,430513.0,0.000660408052317818,1.8620719138664263,-0.0952401135930138,65.1053820232348,53.38152915244115,-0.704724220457905,-0.8197636486094417,-0.05422449175557631,-0.9959150883112748,17.316200408709147,0.4149990081787145,-0.04752050128698215,0.7682503700256333,-0.10994350066285108,1.6464442407141178,0.32915343468139113,1.2073473053698756,-1.5685839691162045,65.83712789425155,16.405927080855236,0.4390969353442431,3,-0.350000381469723,-0.475000381469723,-0.30374956130981445,-0.06500053405761719,-0.7399997711181676,2,-0.030523053459636462,-2.7752679922334473,30.28499984741211,-1.3825116108428936,30.395000457763672,1.2156873744796868,29.5,-0.030523053459636462 1252,2011-03-03,30.290000915527344,30.71500015258789,30.229999542236328,30.45000076293945,463293.0,-0.0004949476818145726,-2.4642579801365105,-5.333206179668011,63.06748265250002,54.26657886840668,-0.5982178235496391,-0.7536175508024883,-0.08371620707228189,-0.9210178729124294,16.43678024489966,0.4850006103515625,0.045521984126914106,0.6962509155273438,-0.2232623811478014,1.615764212202489,0.2364942671897694,1.156007563864918,-1.4606412542724563,62.53048972909146,10.996060670517295,0.4597566483375728,3,-0.3350009918212855,-0.4600009918212855,-0.3162503242492676,-0.05000114440917969,-0.4900016784667933,3,-0.030868317762635433,1.8620719138664263,30.30500030517578,-2.7752679922334473,30.28499984741211,-1.3825116108428936,30.395000457763672,-0.030868317762635433 1253,2011-03-04,28.70000076293945,29.229999542236328,28.6299991607666,28.95000076293945,6156900.0,-0.05249257525683415,-2.0768997525358306,1.562501490117575,41.21558714060172,53.27799194610764,0.9086185118154972,0.8251317131140219,1.4490083610215656,0.7098637860840107,15.653171321619297,1.6600017547607422,0.10270611774709337,-0.859749317169193,-1.8593414155080765,0.1398427811696905,-1.3595453663386365,-0.35995326799974947,2.359998703002937,2.8807240074722595,-45.62435860505111,0.4997960491694425,3,1.1449985504150426,1.1299991607666087,1.2737498283386266,1.5399990081787145,0.5,4,0.044773512656886005,-2.4642579801365105,30.290000915527344,1.8620719138664263,30.30500030517578,-2.7752679922334473,30.28499984741211,0.044773512656886005 1254,2011-03-07,28.75,28.895000457763672,28.51000022888184,28.70000076293945,1716714.0,0.0017421336491780792,1.264706212343885,-0.1999969482422017,44.939273756131314,52.18278254036482,0.8281304782136196,0.766382418413464,1.343551505170133,0.70280905916173,14.745542800144278,0.3850002288818324,0.14954721673510818,-0.779250049591063,-1.839867151875687,0.281367052693561,-1.309558600733375,-0.24894149844875102,2.26139945983887,9.411758546046263,-38.75093109450382,0.5303085511423121,3,1.034999847412113,1.034999847412113,1.1900005340576172,1.5124998092651367,-0.20000076293944957,0,0.05060869299847126,-2.0768997525358306,28.70000076293945,-2.4642579801365105,30.290000915527344,1.8620719138664263,30.30500030517578,0.05060869299847126 1255,2011-03-08,28.649999618530273,28.97500038146973,28.239999771118164,28.899999618530273,1212625.0,-0.003478274138077442,2.6749890327871504,-5.000076295109128,43.486982450493976,51.41623771575385,0.876904393972648,0.8426404503333984,1.401101863535903,0.8417763225398787,13.989830328560615,0.735000610351566,0.08537352312847801,-0.8367504119873033,-1.968066994937221,0.2945661709626144,-1.4024087034622639,-0.27109212051234266,2.2613438720703165,16.56564784723951,-30.025379427545076,0.5656582914749594,3,1.0,1.0,1.2175006866455078,1.6125001907348633,0.1849994659423828,1,0.04677138465723418,1.264706212343885,28.75,-2.0768997525358306,28.70000076293945,-2.4642579801365105,30.290000915527344,0.04677138465723418 1256,2011-03-09,28.489999771118164,28.709999084472656,28.3799991607666,28.54999923706055,1066200.0,-0.005584636982285507,-1.3571365317674948,0.23999786376954546,42.079687469299856,51.1171755467405,1.037002863391411,0.9190193947123078,1.517851506168924,1.0426033262518786,14.461579164128269,0.3299999237060547,0.06358318777178695,-0.91375026702881,-2.0831178730464543,0.2556173389888343,-1.4984340700376322,-0.32906646401998785,2.2610630963134817,10.101008544149913,-36.5317986669912,0.5846838030088218,3,1.1599998474121094,1.1599998474121094,1.3225007057189941,1.817500114440918,0.2199993133544922,2,0.05475603645051064,2.6749890327871504,28.649999618530273,1.264706212343885,28.75,-2.0768997525358306,28.70000076293945,0.05475603645051064 1257,2011-03-10,28.38999938964844,28.38999938964844,28.059999465942386,28.334999084472656,1318626.0,-0.0035100169278028392,10.99993064225119,-0.9166799122611868,34.60722005930192,49.25642680205834,1.1812755720579986,1.0222045174743322,1.566906332562258,1.189091857665158,14.141165846946816,0.4300003051757777,0.005985701988564074,-0.982500648498533,-2.2266262049597287,0.2616249079626627,-1.6045634267291327,-0.3604378702679334,2.2103996920043976,28.205119845064697,-13.2385659467575,0.6220627782305984,3,1.1700000762939453,1.1700000762939453,1.4225010871887172,1.917500495910641,0.5250015258789027,3,0.04138785381015553,-1.3571365317674948,28.489999771118164,2.6749890327871504,28.649999618530273,1.264706212343885,28.75,0.04138785381015553 1258,2011-03-11,28.15500068664551,28.290000915527344,28.04999923706055,28.15999984741211,687033.0,-0.008277517014974478,-1.2325523628718593,-0.09089332778464308,35.39632041293156,46.79460211584319,1.3470823007312376,1.236318056607825,1.7520140639114992,1.462019937420255,13.890591786139414,0.3400001525878906,-0.010033667477920005,-1.163999366760251,-2.5216741170501287,0.19367538352962654,-1.8428367419051916,-0.4851619916153105,2.24216642575049,11.351494019180688,-27.92311340014501,0.6788373751449395,3,1.399998664855957,1.399998664855957,1.6974997520446742,2.1524991989135707,0.31499862670897727,4,0.058426514306401556,10.99993064225119,28.38999938964844,-1.3571365317674948,28.489999771118164,2.6749890327871504,28.649999618530273,0.058426514306401556 1259,2011-03-14,27.98500061035156,28.20000076293945,27.895000457763672,28.045000076293945,885732.0,-0.006038006469471946,-1.5416716337251053,12.001907668837932,33.22718056270419,44.79167961413326,1.2731592169557402,1.346172819004856,1.8555791797331267,1.6597656195156993,14.104086755498226,0.3050003051757777,0.02276207762356819,-1.2519994735717823,-2.725057310206033,0.2210583630624683,-1.9885283918889094,-0.5154705552546552,2.177449714510896,8.333348050530258,-27.506892008331565,0.7365289183171261,3,1.3199996948242223,1.4924993515014684,1.8674998283386266,2.322499275207523,0.7199993133544922,0,0.04341612028189368,-1.2325523628718593,28.15500068664551,10.99993064225119,28.38999938964844,-1.3571365317674948,28.489999771118164,0.04341612028189368 1260,2011-03-15,26.959999084472656,27.5049991607666,26.625,27.5,1490058.0,-0.03662681806409385,2.200001387164566,9.000095368279977,29.225025404594675,40.80497332317325,1.9857296449182726,2.3092112051502482,2.796996815299593,2.7049180249501035,14.738406092538279,1.360000610351559,-0.05669369610792785,-2.162500953674318,-3.9530834197336624,-0.37191848761497326,-3.0577921867039883,-1.2672097206446473,2.9303572563379454,16.06710942788664,-20.850739595770445,0.8952912330296715,3,1.710000991821289,1.8825006484985352,2.8925013542175293,3.347500801086426,2.265001296997074,1,0.05897626879014406,-1.5416716337251053,27.98500061035156,-1.2325523628718593,28.15500068664551,10.99993064225119,28.38999938964844,0.05897626879014406 1261,2011-03-16,26.399999618530273,27.229999542236328,26.315000534057614,27.20000076293945,1030381.0,-0.020771494249230527,1.1279078793578075,1.481481089023574,27.797517533714014,36.8860883099748,2.1607814946555237,2.783523011802586,3.277593436457458,3.2810585561858403,15.30811914585509,0.9149990081787145,-0.28049222184133527,-2.577500438690187,-4.738854016850738,-0.41614686052963634,-3.6581772277704623,-1.4968236496099117,3.033206834566844,4.096343679594824,-35.37331113514142,1.0806767890802746,3,1.3725004196166992,2.2875003814697266,3.452500820159912,3.9075002670288086,3.184999465942383,2,0.09223482958815077,2.200001387164566,26.959999084472656,-1.5416716337251053,27.98500061035156,-1.2325523628718593,28.15500068664551,0.09223482958815077 1262,2011-03-17,26.86000061035156,27.20000076293945,26.40500068664551,26.69499969482422,815964.0,0.017424280245004642,-1.1342314526080803,-0.20625084936496949,25.956297062683987,35.1906116346506,1.2997509048481035,2.2461164710320283,2.735933738728651,2.8402768777526823,16.05412186883467,0.8000011444091761,-0.46108640117633826,-1.9952494621276884,-4.346823646925017,0.35632472266964044,-3.171036554526353,-0.819462369729024,2.0742928956992372,27.594935241904828,-8.769268670232513,1.1757870923986649,3,0.7849998474121129,1.827499389648441,2.9212498664855993,3.447499275207523,2.8999996185302805,3,0.0688755931527465,1.1279078793578075,26.399999618530273,2.200001387164566,26.959999084472656,-1.5416716337251053,27.98500061035156,0.0688755931527465 1263,2011-03-18,27.59499931335449,27.92499923706055,27.25,27.295000076293945,1526213.0,0.027364061291929698,-2.4615399663523796,1.818167105932417,23.733572378156012,32.834422592653354,0.4375355111271695,1.4064117819786013,1.9322586755680256,2.1302439586846127,16.596585832297013,1.0649986267089915,-0.7204061022395365,-1.1480007171630895,-3.5159235583476693,1.2199221240214904,-2.3319621377553794,0.035960703429200436,0.9202073171773968,67.90443627989148,36.65752879262656,1.183961420592289,3,0.05000114440918324,1.0925006866455114,2.120000839233402,2.7125005722045934,2.245000839233402,4,0.047834811923117115,-1.1342314526080803,26.86000061035156,1.1279078793578075,26.399999618530273,2.200001387164566,26.959999084472656,0.047834811923117115 1264,2011-03-21,28.2549991607666,28.26499938964844,27.75,27.85000038146973,661532.0,0.02391737140187966,1.4235308901275219,1.3499993642155097,32.73808693553585,31.640100868769117,-0.3353276214546774,0.6833952608795855,1.2228920848060412,1.4962674833622387,17.136931569510853,0.6700000762939524,-0.9734263275624713,-0.42575082778930806,-2.775269157112149,1.9237675015335327,-1.6005099924507284,0.7490083368721123,-1.939998626708988,99.48716744867988,69.50626362724182,1.1747591646614204,3,-0.7424993515014648,0.43250083923339844,1.4525008201599157,2.0525007247924805,2.1650009155273438,0,0.007609278321495161,-2.4615399663523796,27.59499931335449,-1.1342314526080803,26.86000061035156,1.1279078793578075,26.399999618530273,0.007609278321495161 1265,2011-03-22,28.36000061035156,28.45499992370605,28.190000534057614,28.26000022888184,753734.0,0.003716207846530706,-1.208330353098187,0.24691526637026567,33.69656626093807,30.70864295672892,-0.5428812275079871,0.5096179040834876,1.0559921889916275,1.4152900869443705,17.241556109669094,0.2649993896484375,-0.9961588908905412,-0.2604993820190451,-2.5760987792312733,2.055100015193183,-1.4182990806251574,0.8973003165870672,-2.0060000991821276,95.56077848367524,67.21904911710537,1.1577996986061136,3,-0.9750003814697266,0.32749938964844105,1.3374996185302805,1.947499275207523,2.469999313354492,1,0.012164996682988871,1.4235308901275219,28.2549991607666,-2.4615399663523796,27.59499931335449,-1.1342314526080803,26.86000061035156,0.012164996682988871 1266,2011-03-23,28.51499938964844,28.649999618530273,28.170000076293945,28.649999618530273,626503.0,0.005465401126977021,6.111092273131861,-1.349997138988025,35.46272187574401,30.803698714111373,-0.775514517657566,0.3181631495032029,0.8539657774901279,1.281309105764958,17.02874457245725,0.4799995422363281,-1.0506449656417551,-0.07200059890746857,-2.372551032638075,2.228549834823138,-1.2222758157727718,1.0782746179578346,-2.0769589019775445,93.98662391484994,67.07917316301987,1.150275216865304,3,-1.0324993133544957,0.17250061035155895,1.1825008392333984,1.792500495910641,2.1200008392333984,2,0.024899211187745518,-1.208330353098187,28.36000061035156,1.4235308901275219,28.2549991607666,-2.4615399663523796,27.59499931335449,0.024899211187745518 1267,2011-03-24,28.85000038146973,28.915000915527344,28.40999984741211,28.489999771118164,537114.0,0.01174823773423972,1.061221788853337,-2.6666666666667633,51.54638769827091,32.59815063470464,-1.1604344179616568,-0.021898465195182126,0.5051638879174867,0.9710041714883424,16.45963029925447,0.5050010681152344,-1.0855725478701181,0.26550035476684997,-2.033726236400817,2.5647269459345168,-0.8841129408169834,1.4151136503506834,-2.279242345947271,96.09606616720528,63.41683275436545,1.1496132955838334,3,-1.2349996566772496,-0.16250038146973012,0.8474998474121094,1.457499504089352,1.9300003051757812,3,0.02547655782614866,6.111092273131861,28.51499938964844,-1.208330353098187,28.36000061035156,1.4235308901275219,28.2549991607666,0.02547655782614866 1268,2011-03-25,29.0,29.10000038146973,28.774999618530273,28.94499969482422,452846.0,0.005199293467829991,1.5490149146558128,0.15277836646462783,52.52525213603748,34.742380809519446,-1.3163991052997588,-0.22269515267968387,0.31187346095297386,0.8448276766304268,16.821079229116812,0.3250007629394567,-1.0979226909295114,0.44049997329711843,-1.827474030312466,2.7084739769067028,-0.693487028507672,1.5744869751019088,-2.241702534077149,92.5925664286953,54.61677563543902,1.1339870018047915,3,-1.2924995422363281,-0.3125,0.6087503433227539,1.307499885559082,1.4599990844726562,4,0.026206904444201262,1.061221788853337,28.85000038146973,6.111092273131861,28.51499938964844,-1.208330353098187,28.36000061035156,0.026206904444201262 1269,2011-03-28,28.864999771118164,29.1299991607666,28.84000015258789,29.0,542532.0,-0.004655180306270212,-2.1351334632396153,-2.454535996670828,52.15647067466184,37.29031917286024,-1.1660682098521988,-0.21944702115704473,0.4067632158525285,0.992409875634074,16.860564115999594,0.28999900817871094,-1.0679369283574758,0.3819997787475593,-1.7226230548881496,2.486622612383268,-0.6703116380702951,1.4343111955654138,-1.872532013640626,72.39587058627185,30.401857274158836,1.052311416817854,3,-1.1424999237060547,-0.17749977111816406,0.7437505722045898,1.442500114440918,0.8299999237060547,0,0.03377794523474398,1.5490149146558128,29.0,1.061221788853337,28.85000038146973,6.111092273131861,28.51499938964844,0.03377794523474398 1270,2011-03-29,29.0,29.045000076293945,28.47500038146973,28.94499969482422,834961.0,0.004676952362802966,6.862039935808006,-0.4074089772390116,55.14113031149382,40.32849837039132,-1.0965798488406975,-0.48027623827728405,0.2253019158537164,0.8701060260106743,16.476920453837135,0.5699996948242152,-1.022541687242608,0.5812500000000007,-1.36418196887724,2.5266819688772415,-0.3914659844386179,1.5539659844386193,-1.751028474127775,86.45840783921037,38.76001637650664,0.9727159844386195,3,-1.2325000762939453,-0.3125,0.6087503433227539,1.307499885559082,0.889999389648441,1,0.04896551987220499,-2.1351334632396153,28.864999771118164,1.5490149146558128,29.0,1.061221788853337,28.85000038146973,0.04896551987220499 1271,2011-03-30,29.3799991607666,29.479999542236328,29.0049991607666,29.13999938964844,1006920.0,0.013103419336779387,1.1590900224113192,4.36360799001242,59.44656311413258,44.0496390427745,-1.1280373550550102,-0.9835546889670006,-0.17594004707448363,0.5028265733603519,16.19258475075632,0.4799995422363281,-0.9364913299431414,1.0074992179870605,-0.7872668404058487,2.80226527637997,0.11011618879060592,1.9048822471835152,-1.9053043187070529,90.65416729056594,38.81740760129037,0.897383029196454,3,-1.0149993896484375,-0.6924991607666016,0.14875125885009766,0.912501335144043,0.5,2,0.04935332894344491,6.862039935808006,29.0,-2.1351334632396153,28.864999771118164,1.5490149146558128,29.0,0.04935332894344491 1272,2011-03-31,29.354999542236328,29.70000076293945,29.26000022888184,29.46999931335449,914471.0,-0.00085090603282445,-1.8852645600255356,-0.4791661699608121,61.9284164192738,48.2935106028987,-0.7955653970782528,-1.0879756845822541,-0.1447035280585922,0.5398111385230635,15.611944370868185,0.4400005340576101,-0.7217790322055606,1.029249668121338,-0.5959087095694038,2.6544080458120796,0.21667047927596883,1.841828856966707,-1.59956204215203,71.83664381482076,14.264143644649813,0.8125791888453704,3,-0.6299991607666016,-0.6674995422363281,0.1900005340576172,0.8850011825561523,0.7950000762939453,3,0.043604180092179146,1.1590900224113192,29.3799991607666,6.862039935808006,29.0,-2.1351334632396153,28.864999771118164,0.043604180092179146 1273,2011-04-01,29.98500061035156,30.17499923706055,29.5,29.5,1256450.0,0.02146145726245985,-1.7834985055844097,-4.2174050055563,68.21493067884222,52.23538212993274,-1.1743919980132773,-1.7041441327440268,-0.7673048216329263,-0.07809232083435802,16.086632034808147,0.8199996948242223,-0.40868397088616604,1.5950007438659632,-0.18653625501247006,3.3765377427443966,0.7042322444267448,2.4857692433051817,-1.9184329882104372,88.82360266984067,23.989019772589003,0.8907684994392171,4,-0.8125009536743129,-1.297500610351559,-0.5212502479553187,0.2550001144409215,0.014999389648441053,4,0.026513258633034553,-1.8852645600255356,29.354999542236328,1.1590900224113192,29.3799991607666,6.862039935808006,29.0,0.026513258633034553 1274,2011-04-04,30.20499992370605,30.56999969482422,30.0,30.0,841498.0,0.007336978785271064,-4.560974702034816,0.4226797231398416,84.63181653298939,57.89485438238289,-1.2166371173843409,-1.9073397799143663,-0.9784848667527761,-0.2826758515960357,16.61325293491249,0.5849990844726598,-0.08702688074450649,1.7422500610351541,-0.21167585174182335,3.6961759738121316,0.7652871046466636,2.7192130174236446,-1.7589146108794331,82.57757084732718,11.096111012552967,0.9769629563884891,4,-0.8350000381469691,-1.5174999237060511,-0.759999275207516,0.035000801086429334,-0.5399990081787074,0,0.008442283112421789,-1.7834985055844097,29.98500061035156,-1.8852645600255356,29.354999542236328,1.1590900224113192,29.3799991607666,0.008442283112421789 1275,2011-04-05,29.989999771118164,30.45499992370605,29.854999542236328,30.2450008392334,1151382.0,-0.0071180318864740855,-1.2857090956650497,-1.243908112282421,91.35944730839724,64.10560165267769,-0.8337879116673683,-1.6725556968071729,-0.7713278588214152,-0.04584907880868627,16.795990545690454,0.600000381469723,0.21023741337260304,1.460249900817871,-0.609193224697961,3.529693026333703,0.42552833805995505,2.494971463575787,-1.1191315818920273,62.93931464660437,-16.360934085152294,1.0347215627579158,4,-0.5,-1.302499771118164,-0.33749961853027344,0.2500009536743164,-0.2999992370605504,1,-0.009836614823119927,-4.560974702034816,30.20499992370605,-1.7834985055844097,29.98500061035156,-1.8852645600255356,29.354999542236328,-0.009836614823119927 1276,2011-04-06,30.04999923706055,30.25,29.93000030517578,29.989999771118164,389500.0,0.0020006490963753176,-2.555583812823855,-0.23529103774291937,90.48223018510978,68.43180637343757,-0.7299069261242863,-1.6966812942572211,-0.8497570396795631,-0.08967862068117327,16.988603524023112,0.31999969482421875,0.4318445153844266,1.4422493934631397,-0.735640637415397,3.6201394243416765,0.3533043780238714,2.531194408902408,-0.8393047467147987,60.30529238501684,-24.480492590657022,1.0889450154392675,4,-0.5274991989135778,-1.5349988937377965,-0.1574993133544922,0.19000148773193004,-0.6599998474121094,2,-0.005324454291991576,-1.2857090956650497,29.989999771118164,-4.560974702034816,30.20499992370605,-1.7834985055844097,29.98500061035156,-0.005324454291991576 1277,2011-04-07,29.565000534057614,30.274999618530273,29.489999771118164,30.1299991607666,680468.0,-0.016139724303379954,-1.1958033003793356,-9.41672759640094,76.69379341287336,71.11719984864155,-0.14842831884215357,-1.179620744269613,-0.3914604043317276,0.41530059859819346,16.60304225893366,0.7849998474121094,0.6445476410205551,0.8985006332397418,-1.3177126343846801,3.1147139008641638,-0.20960600057247092,2.0066072670519546,-0.08244500281616851,6.944515577564305,-76.67289370607345,1.1081066338122114,4,-0.04250049591064098,-1.0500001907348597,0.3274993896484446,0.6750001907348668,-0.375,3,0.010654443464194197,-2.555583812823855,30.04999923706055,-1.2857090956650497,29.989999771118164,-4.560974702034816,30.20499992370605,0.010654443464194197 1278,2011-04-08,29.79999923706055,30.290000915527344,29.63500022888184,30.10000038146973,737413.0,0.007948543844341405,-1.0793700291552137,0.5309767674244283,73.66005004092183,73.50648644489269,-0.28833467898729737,-1.3545077415591926,-0.6442110744042964,0.1980196519741746,16.192647154654715,0.7250003814697301,0.8559143503548761,1.051249408721926,-1.2067419769170584,3.3092407943609103,-0.07774628409756801,2.18024510154142,0.7700004577636683,28.703656281623907,-50.72082918636667,1.1289956928194924,4,-0.27749919891357777,-1.3574991226196325,0.09250068664550781,0.3850011825561488,-0.41499900817871094,4,0.011744979544645373,-1.1958033003793356,29.565000534057614,-2.555583812823855,30.04999923706055,-1.2857090956650497,29.989999771118164,0.011744979544645373 1279,2011-04-11,29.20000076293945,29.690000534057614,29.0,29.645000457763672,746225.0,-0.020134177499404715,1.5794419844987981,1.4833266576385962,61.170231114177234,74.17638653407971,0.4069792517606352,-0.6944206896577363,-0.052055326280015635,0.8052415961275905,15.609337119719227,0.7999992370605504,0.9191922613895827,0.3905009269714306,-1.8462494171030528,2.627251271045914,-0.7278742450658093,1.5088760990086705,1.351298942565922,13.745757623823426,-61.008791882379,1.1183751720372412,4,0.5849990844726598,-0.7575006484985316,0.6374988555908239,0.9849996566772496,0.6999988555908239,0,0.02739723343007272,-1.0793700291552137,29.79999923706055,-1.1958033003793356,29.565000534057614,-2.555583812823855,30.04999923706055,0.02739723343007272 1280,2011-04-12,28.54999923706055,29.15999984741211,28.239999771118164,29.0,1209700.0,-0.022260325647110224,1.3896091671579531,1.011238363022255,50.411279318500085,73.17246611234278,1.1023602801773755,0.08517417773832037,0.5799708918716284,1.4593190467389263,14.097191916268455,0.9600009918212855,0.953578418641051,-0.33900060653686026,-2.4055145788785985,1.727513365804878,-1.3722575927077294,0.6942563796340089,1.939248480224606,15.121916726135767,-54.837035650091735,1.03325698617087,4,0.855000495910641,-0.10749912261963246,1.2350006103515625,1.5575008392333949,1.230001449584961,1,0.03905435055211548,1.5794419844987981,29.20000076293945,-1.0793700291552137,29.79999923706055,-1.1958033003793356,29.565000534057614,0.03905435055211548 1281,2011-04-13,28.834999084472656,29.10000038146973,28.670000076293945,28.70499992370605,992842.0,0.009982481787325304,-3.300027656713464,-0.28888653414149285,49.82162531654982,71.82726710092899,0.8179369908278886,-0.00848309972504424,0.29041413541724737,1.178497042898158,12.260205051566825,0.5500011444091797,1.0108962740361207,-0.175750732421875,-1.8799939095098743,1.5284924446661243,-1.0278723209658729,0.6763708561221229,1.5192937560424795,29.02434054620852,-36.07405056387002,0.8521215885439991,4,0.5700006484985352,-0.3924989700317383,0.8150005340576172,1.1375007629394531,0.3500003814697301,2,0.029651516446392634,1.3896091671579531,28.54999923706055,1.5794419844987981,29.20000076293945,-1.0793700291552137,29.79999923706055,0.029651516446392634 1282,2011-04-14,28.709999084472656,28.95000076293945,28.625,28.790000915527344,749695.0,-0.00433500967465994,-1.6000061035155966,-0.6154026732397091,46.53108661469062,69.41795109380102,0.9407520643380138,0.2763911784470423,0.4097943724898414,1.3130579349749567,10.34194422804168,0.3250007629394496,1.0409167934953274,-0.393250656127929,-1.7765888738946742,0.9900875616388163,-1.0849197650113034,0.29841845275544543,1.5174361718786606,22.9267829745504,-37.09537973420556,0.6916691088833729,4,0.6950006484985352,-0.2674989700317383,0.9400005340576172,1.2625007629394531,0.7400016784667933,3,0.02368513851829257,-3.300027656713464,28.834999084472656,1.3896091671579531,28.54999923706055,1.5794419844987981,29.20000076293945,0.02368513851829257 1283,2011-04-15,28.915000915527344,29.09000015258789,28.68000030517578,28.68000030517578,608798.0,0.0071404332146272065,-2.4893513408220245,-2.9374403967194356,50.588249021754095,65.63533248144155,0.6347610496528482,0.18482720432145783,0.19402434326237028,1.1054937283453086,9.415492901879654,0.4099998474121094,1.0186365895633358,-0.2542489051818855,-1.447494371158772,0.938996560795001,-0.8508716381703287,0.3423738278065578,1.193188211709984,46.55177856877907,-11.41340205636591,0.596622732988444,4,0.4324989318847656,-0.4725008010864258,0.6449985504150426,0.967498779296875,0.43499946594238637,4,0.00951062112478085,-1.6000061035155966,28.709999084472656,-3.300027656713464,28.834999084472656,1.3896091671579531,28.54999923706055,0.00951062112478085 1284,2011-04-18,28.46999931335449,29.270000457763672,28.32500076293945,28.95499992370605,722329.0,-0.015389990941825915,-1.4387160921633673,-2.0638270242192065,44.188588281599955,60.39412592290852,0.9026995919514675,0.6817137681359959,0.6235094845366653,1.5517061624455515,9.0825321808873,0.9449996948242223,0.9724128071960045,-0.7100005149841344,-1.8720314752024585,0.45203044523418967,-1.2910159950932965,-0.12898503487497237,1.52609845251569,22.330037758070233,-30.70777611029358,0.5810154801091614,4,0.7950010299682653,-0.027499198913570666,1.0850000381469798,1.4075002670288121,0.7049999237060618,0,0.03213912671568453,-2.4893513408220245,28.915000915527344,-1.6000061035155966,28.709999084472656,-3.300027656713464,28.834999084472656,0.03213912671568453 1285,2011-04-19,28.70499992370605,28.854999542236328,28.399999618530273,28.584999084472656,476191.0,0.008254324412341418,1.1666659097824261,-0.24742409941795712,42.35561611452209,55.046724359509895,0.5210464770667933,0.49949419811964546,0.3708899358223441,1.3196145135398574,9.001140893301557,0.4549999237060547,0.8280700784414208,-0.4922498703002951,-1.6125201140120922,0.628020373411502,-1.0523849921561919,0.06788525155560166,1.1857319624790073,40.21156438968846,-7.734751603689148,0.5601351218558984,4,0.5600004196167028,-0.26249980926513317,0.6862502098083532,1.0950002670288121,0.6949996948242223,1,0.04163036746212745,-1.4387160921633673,28.46999931335449,-2.4893513408220245,28.915000915527344,-1.6000061035155966,28.709999084472656,0.04163036746212745 1286,2011-04-20,29.22500038146973,29.28000068664551,28.84000015258789,28.899999618530273,648465.0,0.018115326916765984,1.0229845746406574,2.708320750218659,48.67618009870821,51.933656213491545,-0.1433630805185686,0.03732626467289535,-0.1820049103111323,0.8132405813997998,8.93591121940669,0.5750007629394602,0.5893376990652968,-0.007749462127680573,-1.081000808608394,1.0655018843530328,-0.5443751353680355,0.5288762111126744,0.5666875778113152,94.24080528065993,47.27924319611491,0.536625673240356,4,0.03999996185302379,-0.7825002670288121,-0.46875047683716176,-0.06000041961670277,0.17499923706054332,2,0.01899060044247869,1.1666659097824261,28.70499992370605,-1.4387160921633673,28.46999931335449,-2.4893513408220245,28.915000915527344,0.01899060044247869 1287,2011-04-21,29.584999084472656,29.59499931335449,29.19499969482422,29.29999923706055,643287.0,0.012318176160955208,1.622945693773958,0.8769205488455961,45.689638162762684,48.82583267147386,-0.5590128339384322,-0.27909416563915457,-0.5348029485061545,0.4607173406524865,9.059778599237854,0.3999996185302699,0.339025734179188,0.31549930572509766,-0.7528931288478162,1.3838917402980115,-0.2186969115613593,0.8496955230115546,0.11358758351861553,99.21257950423924,55.16910638233975,0.5341962172864572,4,-0.6199989318847656,-1.097498893737793,-1.35499906539917,-0.5749988555908239,-0.2249984741210973,3,-0.013520352574227568,1.0229845746406574,29.22500038146973,1.1666659097824261,28.70499992370605,-1.4387160921633673,28.46999931335449,-0.013520352574227568 1288,2011-04-26,29.76000022888184,29.864999771118164,29.46500015258789,29.56999969482422,351782.0,0.005915198574436786,1.0,0.6666688974849962,45.15778480298079,47.046671970229816,-0.8272820669215513,-0.415543791833791,-0.707191432814998,0.28502422894485946,9.30789608701815,0.39999961853027344,0.0988464029805769,0.4525004386901905,-0.629508114261899,1.53450899164228,-0.08850383778585424,0.9935047151662353,-1.5200004577636754,93.18184351556806,51.78146672627109,0.5410042764760443,4,-0.7075004577636754,-0.8500003814697301,-1.5937500000000036,-0.8924999237060582,-0.7450008392333984,1,-0.010416648641068837,1.622945693773958,29.584999084472656,1.0229845746406574,29.22500038146973,1.1666659097824261,28.70499992370605,-0.010416648641068837 1289,2011-04-27,29.84000015258789,30.1299991607666,29.770000457763672,29.875,681305.0,0.002688169458695544,-3.1142888283378745,-0.1842092054409442,48.318390300749485,46.81412874603531,-0.9017830617360225,-0.44138389034289105,-0.7964903790680111,0.1873064917180507,9.743812848111407,0.3699989318847621,-0.038227678753052885,0.4837503433227539,-0.602163872347095,1.5696645589926028,-0.059206764512168775,1.0267074511576766,-1.5675003814697277,83.23704711483124,42.720423854633836,0.5429571078349238,4,-0.6125001907348633,-0.6800003051757812,-1.6737499237060547,-0.9724998474121094,-1.1650009155273402,2,-0.01642090377387828,1.0,29.76000022888184,1.622945693773958,29.584999084472656,1.0229845746406574,29.22500038146973,-0.01642090377387828 1290,2011-04-28,30.420000076293945,30.440000534057614,29.809999465942386,30.0,791800.0,0.019436994662875406,1.7391291728344498,-12.000054495912806,53.71486678246078,47.24671113113653,-1.3283142125512128,-0.958699406723774,-1.367152180822039,-0.40330648415230286,9.877587963158232,0.6300010681152273,-0.159483968862844,0.9927502632141127,-0.17750177362415798,2.1630023000523835,0.4076242447949774,1.5778762816332481,-2.073200329589845,98.7499716878007,58.22752056535148,0.5851260184191354,4,-1.0374994277954137,-1.0500001907348633,-2.320000171661377,-1.567500114440918,-1.8199996948242152,3,-0.04092704918181822,-3.1142888283378745,29.84000015258789,1.0,29.76000022888184,1.622945693773958,29.584999084472656,-0.04092704918181822 1291,2011-04-29,30.82999992370605,30.82999992370605,30.395000457763672,30.614999771118164,583219.0,0.013477969966595005,3.046503788080511,0.5119050322205536,62.894992055634646,49.064922846796975,-1.5930937577011512,-1.322293698787842,-1.7644690118474742,-0.8324208440797811,10.80527126836973,0.43499946594237926,-0.18449853483443235,1.3302500724792452,0.003169633931904059,2.6573305110265864,0.6667098532055746,1.9937902917529158,-2.3576081297607416,100.0,52.94866467575227,0.66354021927367,4,-1.2524995803833008,-1.3299999237060511,-2.793749809265133,-1.9974994659423793,-2.375,4,-0.04638340281266784,1.7391291728344498,30.420000076293945,-3.1142888283378745,29.84000015258789,1.0,29.76000022888184,-0.04638340281266784 1292,2011-05-02,30.63500022888184,30.96500015258789,30.584999084472656,30.86000061035156,579962.0,-0.006324998225973766,-1.33844889814842,-1.0465126594630882,58.58170993188831,49.95308517014522,-1.2251547104432383,-1.0819551594512262,-1.558951941843663,-0.6653681787255117,11.674489402389938,0.3800010681152344,-0.10909262371300699,1.071250343322756,-0.3467799814516219,2.489280668097134,0.36223518093556706,1.780265505709945,-1.9739997845556694,78.00000508626326,27.445226385057893,0.7090151623871892,5,-0.9899997711181676,-1.0325002670288121,-2.550000190734867,-1.8024997711181676,-2.2199993133544957,0,-0.040313386685965846,3.046503788080511,30.82999992370605,1.7391291728344498,30.420000076293945,-3.1142888283378745,29.84000015258789,-0.040313386685965846 1293,2011-05-03,30.78000068664551,30.78000068664551,30.38999938964844,30.54999923706055,967200.0,0.004733163266862572,2.3912942522825844,-1.022226931717067,67.91380871090658,52.5892207734015,-1.2044441382066964,-1.2272649192128533,-1.7087805438161006,-0.8343232797221418,11.87622620654055,0.3900012969970703,-0.03812730613508819,1.176500797271732,-0.3328776102606419,2.685879204804106,0.4218115935055451,1.931190001037919,-1.8886002714931678,84.51886918936894,28.097313758092938,0.754689203766187,5,-1.0975008010864293,-1.177500724792484,-2.628750324249271,-1.9475002288818395,-2.8100013732910227,1,-0.04613385460092101,-1.33844889814842,30.63500022888184,3.046503788080511,30.82999992370605,1.7391291728344498,30.420000076293945,-0.04613385460092101 1294,2011-05-04,30.459999084472656,31.040000915527344,30.395000457763672,30.69499969482422,1174609.0,-0.010396413094028722,-2.5342697686085156,-1.0217353446059692,73.4068284856514,56.03935548130477,-0.6397521874721015,-0.9351242074353472,-1.386464180209245,-0.5315185343434585,11.750458475535993,0.6450004577636719,0.062246752593623,0.8437492370605462,-0.6911155739002588,2.378614048021351,0.07631683158014368,1.6111816425409486,-1.361238695576759,52.84543516185294,-8.436717690993852,0.7674324054804029,5,-0.5199985504150391,-0.8199987411499023,-2.2624988555908203,-1.7724990844726562,-1.9799995422363281,2,-0.04743925601628862,2.3912942522825844,30.78000068664551,-1.33844889814842,30.63500022888184,3.046503788080511,30.82999992370605,-0.04743925601628862 1295,2011-05-05,29.69499969482422,30.25,28.920000076293945,30.25,1716885.0,-0.02511488551023644,3.792789882466149,2.3616972923836115,59.4298205253903,57.23420441760277,0.3134047696716138,-0.2038079955865868,-0.6300871455938477,0.21078278044065257,11.550431536690175,1.539999008178711,0.1172949233516789,0.09349985122680593,-1.4318824976248408,1.6188822000784526,-0.6691913231990156,0.8561910256526275,1.345001220703125,36.5565713082697,-27.61603262348151,0.7626911744258228,5,0.2850008010864258,-0.054999351501464844,-1.489999771118164,-1.0074996948242188,-1.9449996948242188,3,-0.03434923280842639,-2.5342697686085156,30.459999084472656,2.3912942522825844,30.78000068664551,-1.33844889814842,30.63500022888184,-0.03434923280842639 1296,2011-05-06,29.88999938964844,29.989999771118164,29.43000030517578,29.90500068664551,714697.0,0.006566751871636134,5.054065757322926,0.027029349096157812,62.742970418413385,59.129019112675074,0.24882149013474475,-0.4336421354200759,-0.8193706117912747,-0.011200846391172803,11.33959489351729,0.5599994659423828,0.25734124827130245,0.2964995384216351,-1.220634810690811,1.8136338875340812,-0.4620676361345879,1.0550667129778581,1.1500015258789027,45.75466647953081,-22.658908346692243,0.7585671745562231,5,0.09000110626220348,-0.24999904632568715,-1.6624994277954137,-1.202499389648441,-2.244998931884769,4,-0.04315821460422864,3.792789882466149,29.69499969482422,-2.5342697686085156,30.459999084472656,2.3912942522825844,30.78000068664551,-0.04315821460422864 1297,2011-05-09,29.8799991607666,30.29999923706055,29.6200008392334,29.69499969482422,412635.0,-0.00033456771783346717,-3.0597261365901085,-12.332231404958678,60.87934082768116,60.87585867097511,0.340919440523205,-0.42038644135158165,-0.7944646989704509,-0.030193189873948256,11.637756528051488,0.679998397827152,0.40306727635374884,0.2707493782043464,-1.251670264097534,1.7931690205062267,-0.49046044294659197,1.0319591993552848,1.1176017379760737,45.28295775674297,-24.82625074499881,0.7612098211509402,5,0.10000133514404297,-0.23999881744384766,-1.3537492752075195,-1.1924991607666016,-1.8549995422363281,0,-0.047690738858240045,5.054065757322926,29.88999938964844,3.792789882466149,29.69499969482422,-2.5342697686085156,30.459999084472656,-0.047690738858240045 1298,2011-05-10,30.149999618530273,30.35000038146973,29.85000038146973,29.899999618530273,425800.0,0.00903616015217934,-1.8571553133515566,1.3513552524408978,69.71830355303952,63.25362681011845,0.14757753438116694,-0.6986409953074499,-1.0654574859303523,-0.3242380819359809,11.907716069983643,0.5,0.49461655047993247,0.5232498168945305,-1.0163514617605642,2.0628510955496253,-0.24655082243301507,1.2930504562220761,0.8060492637634269,58.01882336429175,-17.38502674326871,0.7698006393275466,5,-0.1699991226196289,-0.5099992752075195,-1.4437494277954102,-1.4624996185302734,-2.199998855590824,1,-0.05754556301674363,-3.0597261365901085,29.8799991607666,5.054065757322926,29.88999938964844,3.792789882466149,29.69499969482422,-0.05754556301674363 1299,2011-05-11,30.0,30.364999771118164,29.76499938964844,30.28499984741211,480191.0,-0.004975111788660946,1.696632777272945,-1.1399993896484375,65.50897869846223,64.56408368967416,0.3605786086795497,-0.5118787291939881,-0.9470666190883428,-0.19452925678102062,12.161147076430126,0.600000381469723,0.5807165448227956,0.33325023651122976,-1.201228484608837,1.8677289576312965,-0.43398912404880363,1.1004895970712631,0.9153279061737045,74.74049493397537,-4.903649630630028,0.7672393605600335,5,-0.01999950408935547,-0.3599996566772461,-1.070000171661377,-1.3125,-2.170000076293949,2,-0.06766668955485033,-1.8571553133515566,30.149999618530273,-3.0597261365901085,29.8799991607666,5.054065757322926,29.88999938964844,-0.06766668955485033 1300,2011-05-12,29.665000915527344,29.94499969482422,29.375,29.809999465942386,703230.0,-0.011166636149088527,1.7469930462039076,0.5087671159534866,55.513791469896596,63.74395029125883,0.6450525959064137,-0.09387661428286265,-0.6446745179234554,0.11267602418227796,11.7148322717707,0.625,0.6544214114426197,-0.057498931884765625,-1.4993674837810929,1.3843696200115616,-0.7784332078329292,0.663435344063398,1.210420434048764,29.29302854280457,-46.50105597393446,0.7209342759481643,5,0.3149995803833008,-0.025000572204589844,-0.6362509727478027,-0.9775009155273438,-1.7650012969970703,3,-0.039946109446123756,1.696632777272945,30.0,-1.8571553133515566,30.149999618530273,-3.0597261365901085,29.8799991607666,-0.039946109446123756 1301,2011-05-13,29.690000534057614,29.989999771118164,29.59499931335449,29.82999992370605,449562.0,0.000842731089119475,-1.3939288851898306,0.9655226845213586,51.43640806920512,62.950027862071806,0.4932038729220416,-0.0543225360346824,-0.7033076805495817,0.06054418123120442,11.219775773357624,0.3950004577636754,0.7088148892662716,-0.07524938583374308,-1.4557165532667184,1.3052177815992323,-0.7654829695502308,0.6149841978827446,1.1463123900528522,31.818243119575012,-39.31933145250059,0.6902335837164878,5,0.2899999618530309,-0.05000019073485973,-0.6012506484985316,-1.0025005340576136,-1.9400005340576136,4,-0.06534188276056863,1.7469930462039076,29.665000915527344,1.696632777272945,30.0,-1.8571553133515566,30.149999618530273,-0.06534188276056863 1302,2011-05-16,29.38999938964844,29.649999618530273,28.8700008392334,29.32500076293945,596365.0,-0.010104450623537042,1.6666666666666667,-0.4642779291553641,45.10580989388985,60.41580577129217,0.6683093146337526,0.3154055877417896,-0.4406360214250462,0.3281997155725733,10.954683722961942,0.8199996948242152,0.6800581317718937,-0.40925054550170614,-1.711569466403212,0.8930683753997997,-1.060410005952459,0.24190891494904676,1.4079872775056934,34.78253658412139,-32.17998517090466,0.6511594604507535,5,0.56500148773193,0.25000095367431285,-0.37124919891357777,-0.702499389648441,-1.039999008178711,0,-0.059373901603393064,-1.3939288851898306,29.690000534057614,1.7469930462039076,29.665000915527344,1.696632777272945,30.0,-0.059373901603393064 1303,2011-05-17,29.190000534057614,29.59499931335449,29.05500030517578,29.05500030517578,584683.0,-0.006804996929032581,-6.999971743031073,2.0769704794879513,41.666670742198285,56.88912157757516,0.6917978907159466,0.5660866238207625,-0.2298020089487629,0.4976348627551239,10.906901781588308,0.5399990081787074,0.5521615106013371,-0.6229993820190458,-1.8913735157885618,0.6453747517504702,-1.2571864489038056,0.011187684865713976,1.5308666999796898,21.404677153901854,-41.7023184155136,0.6341870668847581,5,0.4274997711181676,0.44999980926514027,-0.17125034332275035,-0.5025005340576136,-1.1900005340576136,1,-0.03991095903434694,1.6666666666666667,29.38999938964844,-1.3939288851898306,29.690000534057614,1.7469930462039076,29.665000915527344,-0.03991095903434694 1304,2011-05-18,29.38500022888184,29.5,29.23500061035156,29.31999969482422,453870.0,0.006680359412693626,-1.2553264019089445,0.4814846211447288,35.27738225986403,54.20551732585002,0.3668517854846911,0.46709969747788094,-0.4130891073929952,0.27409263276699036,10.432018119204844,0.30999946594238637,0.4593860381905728,-0.4737497329711893,-1.5957163578458449,0.6482168919034663,-1.0347330454085153,0.08723357946613675,1.2618323493633063,45.982132213446455,-12.0951016313713,0.5609833124373275,5,0.23250007629394176,0.2550001144409144,-0.4025001525878942,-0.6975002288818395,-1.7600002288818395,2,-0.048834420784926946,-6.999971743031073,29.190000534057614,1.6666666666666667,29.38999938964844,-1.3939288851898306,29.690000534057614,-0.048834420784926946 1305,2011-05-19,29.899999618530273,30.059999465942386,29.51000022888184,29.709999084472656,738300.0,0.01752592770587258,1.156858785206431,2.923061122685365,37.1546881273309,51.36237484906307,-0.12964371734946312,0.04871460776686831,-0.9069262699862577,-0.25915996343854886,9.603687164338993,0.6749992370605469,0.3113171570421116,-0.018500328063964844,-1.0002822129361775,0.9632815568082478,-0.5093912705000712,0.47239061437214147,0.6757596901544041,86.55461915493112,32.384902558655035,0.49089094243610715,5,-0.2824993133544922,-0.25999927520751953,-0.7862496376037598,-1.2124996185302734,-2.125,3,-0.06923075990748029,-1.2553264019089445,29.38500022888184,-6.999971743031073,29.190000534057614,1.6666666666666667,29.38999938964844,-0.06923075990748029 1306,2011-05-20,29.78000068664551,30.07500076293945,29.670000076293945,29.979999542236328,861684.0,-0.004013342254706731,1.0769196911083811,-1.0526225969984253,37.940761863768444,48.813643853072776,-0.030048968119157138,0.22390436034133998,-0.7615651273835198,-0.15733931580788152,9.45093861993908,0.40500068664550426,0.15241192958560035,-0.16624927520751598,-1.095464400850954,0.762965850435922,-0.630856838029235,0.298358287614203,0.7275282832611154,75.51866431769993,23.356895372761457,0.46460756282171917,5,-0.16250038146973012,-0.09749984741211293,-0.8562507629394567,-1.0925006866455114,-2.095001220703125,4,-0.06312965160401429,1.156858785206431,29.899999618530273,-1.2553264019089445,29.38500022888184,-6.999971743031073,29.190000534057614,-0.06312965160401429 1307,2011-05-23,29.184999465942386,29.76000022888184,29.15999984741211,29.5,831996.0,-0.019979892779853015,-2.287675384735995,1.5750116825772345,30.03752631855359,44.40466860479656,0.5095875163758805,0.829954301548721,-0.14436894388043342,0.4130449291928464,10.021513894951322,0.620000839233402,0.09430788592662154,-0.7412505149841273,-1.7191476893834654,0.2366466594152108,-1.2301991021837964,-0.25230192778445826,1.25702837873731,12.745010041625454,-33.86461345825065,0.48894858719966855,5,0.4325008392333949,0.4975013732910121,-0.2612495422363317,-0.49749946594238637,-1.4249992370605469,0,-0.0491690763132262,1.0769196911083811,29.78000068664551,1.156858785206431,29.899999618530273,-1.2553264019089445,29.38500022888184,-0.0491690763132262 1308,2011-05-24,29.45000076293945,29.63999938964844,29.25,29.399999618530273,816000.0,0.009080051459528393,-1.2285655119045875,-0.1587335226550153,37.18275794962849,41.25731074381503,0.15069655942362203,0.5697491718538252,-0.376062458155058,0.12711277592559966,11.005768600001037,0.4549999237060547,0.0038054648521459455,-0.4607492446899464,-1.4593496391052732,0.5378511497253804,-0.9600494418976098,0.03855095251771701,0.929146001522394,31.694057416347466,-13.54321522584674,0.4993001972076631,5,0.02250003814697621,0.23250007629394887,-0.5262508392333949,-0.7625007629394496,-0.8100013732910085,1,-0.03735145510943361,-2.287675384735995,29.184999465942386,1.0769196911083811,29.78000068664551,1.156858785206431,29.899999618530273,-0.03735145510943361 1309,2011-05-25,29.35000038146973,29.47500038146973,28.854999542236328,29.274999618530273,869910.0,-0.0033955986037039754,2.8153808232683635,1.499980926950397,44.73283429710267,40.0594266135046,0.16628480252102662,0.6652663371587231,-0.2377491237600431,0.19868210591687685,11.832391903194338,0.620000839233402,-0.08056083319393537,-0.5362496376037562,-1.5657249934260271,0.4932257182185147,-1.0509873155148917,-0.021511959692620763,0.9687805459829768,40.57379868424385,-5.52352166999129,0.5147376779111352,5,0.11499977111816051,0.3325004577636683,-0.45500040054321644,-0.6625003814697301,-0.3050003051757848,2,-0.045996605244409405,-1.2285655119045875,29.45000076293945,-2.287675384735995,29.184999465942386,1.0769196911083811,29.78000068664551,-0.045996605244409405 1310,2011-05-26,29.17499923706055,29.5049991607666,29.024999618530273,29.30500030517578,812823.0,-0.005962560209016865,-1.2325544259328258,-1.733329942525683,39.01689834157405,38.679481088212256,0.29554987591518866,0.7823228782650951,0.00736529339749481,0.3420298668333821,12.260668978830319,0.4799995422363281,-0.24200356562475633,-0.6490007400512674,-1.6930444839434706,0.3950430038409358,-1.171022611997369,-0.1269788681051658,1.055954807279175,26.22945693773957,-19.088695411967592,0.5220218719461008,5,0.2900009155273402,0.5450010299682582,-0.3212490081787145,-0.4874992370605504,-0.10499954223633168,3,-0.05312765304520073,2.8153808232683635,29.35000038146973,-1.2285655119045875,29.45000076293945,-2.287675384735995,29.184999465942386,-0.05312765304520073 1311,2011-05-27,29.399999618530273,29.85000038146973,29.114999771118164,29.479999542236328,714337.0,0.007712095539111674,-1.2615416667889436,0.6153789723877042,43.08358251616019,38.4547891573534,0.028034977083596146,0.468729470588201,-0.12540848883475775,0.09251047262452161,11.996532555249885,0.735000610351566,-0.3730079205899166,-0.3525003433227525,-1.2976402916235372,0.5926396049780323,-0.8250703174731449,0.12006963082763988,0.7483971556832465,54.77383081544337,9.060806165281448,0.47256997415039315,5,0.06500053405761719,0.5400009155273438,-0.5462493896484375,-0.7124996185302734,-0.3699989318847621,4,-0.05527210956070194,-1.2325544259328258,29.17499923706055,2.8153808232683635,29.35000038146973,-1.2285655119045875,29.45000076293945,-0.05527210956070194 1312,2011-05-30,29.399999618530273,29.55500030517578,29.34499931335449,29.44499969482422,412321.0,0.0,-1.7096782132528596,0.5625014901175405,38.281252793966985,38.07863160754992,0.03308156736878942,0.3915366601607957,-0.046109852588553935,0.064788624039128,11.553440178082013,0.21000099182129262,-0.4323709851408566,-0.2907503128051765,-1.150654061918356,0.5691534363080031,-0.7207021873617663,0.1392015617514133,0.6707933217646165,54.77383081544337,10.178812812541544,0.42995187455659034,5,0.06500053405761719,0.5475006103515625,-0.5462493896484375,-0.7124996185302734,-0.4650001525878871,0,-0.05833333928028195,-1.2615416667889436,29.399999618530273,-1.2325544259328258,29.17499923706055,2.8153808232683635,29.35000038146973,-0.05833333928028195 1313,2011-05-31,29.36000061035156,29.47500038146973,28.959999084472656,29.1200008392334,2974685.0,-0.0013605104999220297,1.1914980825030763,-5.3333192048488165,39.64402333261308,38.5638139489665,0.11145134849419946,0.33697513427972936,0.05066313576847392,0.07958552045375455,11.605553406362075,0.5150012969970739,-0.47764856380264575,-0.2597493171691916,-0.9607893819171629,0.44129074757877973,-0.6102693495431772,0.09077071520479407,0.6378447260598179,50.75383338413148,9.560081799792641,0.3505200323739854,5,0.10499954223633168,0.587499618530277,-0.633750438690182,-0.672500610351559,-0.6500015258789027,1,-0.05449592466648656,-1.7096782132528596,29.399999618530273,-1.2615416667889436,29.399999618530273,-1.2325544259328258,29.17499923706055,-0.05449592466648656 1314,2011-06-01,29.01499938964844,29.5,29.0,29.46500015258789,495544.0,-0.011750722531711388,-1.0833353201567206,-1.8750049670584812,39.51611216186115,38.826194397247626,0.44527378886535374,0.5988746043469888,0.42832292580012066,0.4035892830501915,11.31191417958551,0.5,-0.4816971550140252,-0.5325005531311007,-1.1632436287273649,0.09824252246516352,-0.8478720909292328,-0.21712901533296858,0.9142751991124314,6.179800564489024,-35.0107373207284,0.3153715377981324,6,0.4500007629394496,0.9325008392333949,-0.033749580383304334,-0.32749938964844105,-0.10499954223633168,2,-0.01292434974628287,1.1914980825030763,29.36000061035156,-1.7096782132528596,29.399999618530273,-1.2615416667889436,29.399999618530273,-0.01292434974628287 1315,2011-06-02,28.67499923706055,28.979999542236328,28.59499931335449,28.934999465942386,303225.0,-0.011718082362227822,1.1999989100877484,0.5777773068283011,35.13908553460175,38.51489702734022,0.6629500778767436,0.904937412298942,0.7943191367432156,0.714094691834358,12.006539147734346,0.4200000762939524,-0.46179374464102096,-0.8215006828308056,-1.5580940060560344,-0.08490735960557672,-1.18979734444342,-0.45320402121819114,1.1898188489088497,6.374490487582257,-34.514391533990185,0.36829666161261493,6,0.547500610351559,1.1425008773803675,0.5187506675720179,0.012500762939449572,-0.5199985504150391,3,0.0129032554168369,-1.0833353201567206,29.01499938964844,1.1914980825030763,29.36000061035156,-1.7096782132528596,29.399999618530273,0.0129032554168369 1316,2011-06-03,28.60000038146973,29.21999931335449,28.524999618530273,28.9950008392334,429401.0,-0.0026154789044907645,-1.5504483127900255,1.51923119245863,37.61757247774107,39.35712437836105,0.6179470684372319,0.9258040178940625,0.8899817014260663,0.7659686592340478,12.572227798601388,0.6949996948242152,-0.4345712168743354,-0.8319995880126925,-1.6454226223533546,-0.01857655367203037,-1.2387111051830217,-0.4252880708423632,1.1632322026904767,7.281622615584669,-32.95948228907081,0.40671151717033033,6,0.5874996185302699,1.1824998855590785,0.7762498855590785,0.08749961853026988,-1.1900005340576207,4,0.016433542205789742,1.1999989100877484,28.67499923706055,-1.0833353201567206,29.01499938964844,1.1914980825030763,29.36000061035156,0.016433542205789742 1317,2011-06-06,28.45499992370605,28.795000076293945,28.42499923706055,28.584999084472656,397132.0,-0.00506994600802968,-2.8947347287056244,0.3291114180034307,38.27751021510736,39.478763518969814,0.7247193666368688,1.0103758171354507,1.0435872556698662,0.9017753876577039,13.644142885652649,0.3700008392333949,-0.4598644934238436,-0.9057500839233441,-1.7996081414829774,-0.011892026363710784,-1.3526791127031608,-0.45882105514352745,1.184409363891163,2.7907595677855834,-38.187565517793715,0.44692902877981694,6,0.6824998855590891,1.2775001525878942,1.0837502479553258,0.23250007629394887,-1.1949996948242116,0,0.02020737179691312,-1.5504483127900255,28.60000038146973,1.1999989100877484,28.67499923706055,-1.0833353201567206,29.01499938964844,0.02020737179691312 1318,2011-06-07,28.415000915527344,28.57999992370605,28.309999465942386,28.309999465942386,632846.0,-0.0014056934909840724,-4.142794862945482,-0.8077086726234523,33.72485165251179,38.25565433623749,0.6732651437278534,0.9631075280318093,1.0870683109403636,0.9169262895039161,14.89623851980716,0.27000045776366477,-0.48887023935017027,-0.8589991569519029,-1.766996484850683,0.048998170946877195,-1.3129978209012911,-0.4050004930025146,1.0786791660054718,8.823647265680451,-30.21959972520392,0.45399866394939,6,0.6649990081787145,1.2599992752075195,1.2087492942810059,0.27249908447265625,-0.8150005340576136,1,0.01830014195533214,-2.8947347287056244,28.45499992370605,-1.5504483127900255,28.60000038146973,1.1999989100877484,28.67499923706055,0.01830014195533214 1319,2011-06-08,27.96999931335449,28.45499992370605,27.85000038146973,28.309999465942386,537758.0,-0.015660798445714108,-1.0862124530560444,-3.238051988156614,16.838524461223585,35.79139057175411,1.0079212265898327,1.3156846596870615,1.5348049217033832,1.3370340986979663,16.299582377778403,0.604999542236321,-0.4424593289355059,-1.2025007247924826,-2.2164536870708815,-0.18854776251408367,-1.7094772059316838,-0.6955242436532814,1.3579654819956666,8.759052951937088,-23.271577667197143,0.5069764811391996,6,0.8800010681152415,1.4750013351440465,1.672500610351566,0.7175006866455114,-0.6199989318847585,2,0.026456910592945526,-4.142794862945482,28.415000915527344,-2.8947347287056244,28.45499992370605,-1.5504483127900255,28.60000038146973,0.026456910592945526 1320,2011-06-09,28.479999542236328,28.4950008392334,27.915000915527344,27.9950008392334,430072.0,0.01823383058283934,1.25242121558911,-1.4264661333572388,30.303042563287633,34.37133057699049,0.43467881085027926,0.7508517700810735,1.029170211854911,0.8013402148301836,17.23029148860633,0.5799999237060547,-0.44261639525718977,-0.633250427246093,-1.6643730965545274,0.3978722420623413,-1.148811761900312,-0.1176890925918741,0.6114909468929604,45.98537605426339,18.65199477070885,0.5155613346542176,6,0.22250080108642578,0.6275005340576172,1.3100008964538574,0.20750045776367188,-1.774999618530277,3,0.015098325564861126,-1.0862124530560444,27.96999931335449,-4.142794862945482,28.415000915527344,-2.8947347287056244,28.45499992370605,0.015098325564861126 1321,2011-06-10,27.75,28.46999931335449,27.75,28.459999084472656,497900.0,-0.025632006810734853,-1.0281696951461845,-1.4639195529320157,29.112109236833504,33.3525368484201,1.012485880303494,1.3998292793009917,1.7428922392474604,1.5119181565004354,18.35218661020815,0.7299995422363281,-0.500109066825928,-1.2662499427795417,-2.4259137296244084,-0.10658615593467502,-1.846081836201975,-0.6864180493571084,1.1428520719037607,0.0,-27.973369633277432,0.5798318934224334,6,0.875,1.307499885559082,2.060000419616699,0.9375,-1.6200008392333984,4,0.014594619338577086,1.25242121558911,28.479999542236328,-1.0862124530560444,27.96999931335449,-4.142794862945482,28.415000915527344,0.014594619338577086 1322,2011-06-13,27.645000457763672,27.915000915527344,27.520000457763672,27.915000915527344,224976.0,-0.003783767287795614,1.9259243560943218,0.38028282524365736,22.44275627182533,31.441284952777018,0.9413519499275189,1.4412906142528499,1.8308644914206091,1.6106596141621452,18.74635941932849,0.3950004577636719,-0.5313511290179704,-1.2839995384216323,-2.5798456067227526,0.011846529879488088,-1.9319225725721907,-0.6360765042710739,1.0421382411974136,11.792458771558938,-15.061293878308618,0.6479230341505594,6,0.8649997711181641,1.297499656677246,2.1649999618530273,1.0424995422363281,-1.0850009918212855,0,-0.00850065496329433,-1.0281696951461845,27.75,1.25242121558911,28.479999542236328,-1.0862124530560444,27.96999931335449,-0.00850065496329433 1323,2011-06-14,28.024999618530273,28.15500068664551,27.78499984741211,27.78499984741211,331020.0,0.013745673882233023,-2.0833432674502994,-0.8888865341414827,31.364266537328206,30.53552432782891,0.3934428496974789,1.0219324512006338,1.4175926734775253,1.223434922964163,18.968328558027647,0.5100002288818395,-0.5924979750350339,-0.8457503318786621,-2.19580022965798,0.5042995659006557,-1.5207752807683192,-0.17072538298900497,0.4449996948242152,51.794765454897586,25.574527395419288,0.6750249488896581,6,0.3450002670288086,0.9175004959106445,1.7850008010864258,0.6625003814697266,-1.25,1,-0.02729703479255763,1.9259243560943218,27.645000457763672,-1.0281696951461845,27.75,1.25242121558911,28.479999542236328,-0.02729703479255763 1324,2011-06-15,27.95000076293945,28.229999542236328,27.81999969482422,27.875,503185.0,-0.002676141181505498,-3.4323978802812545,0.31250347694091296,32.272081368477814,30.216968309370696,0.33691481239890564,1.0370844060297877,1.4506690480181383,1.2900601083127334,19.142776166489224,0.4099998474121094,-0.6478918331130004,-0.8489992141723661,-2.2359974492715864,0.5379990209268541,-1.5424983317219763,-0.155500096622756,0.3299987792968757,44.10257814746599,17.14475701960289,0.6934991175496096,6,0.41999912261963246,0.9924993515014684,1.8599996566772496,0.7374992370605504,-0.9500007629394496,2,-0.012522374666043112,-2.0833432674502994,28.024999618530273,1.9259243560943218,27.645000457763672,-1.0281696951461845,27.75,-0.012522374666043112 1325,2011-06-16,27.82999992370605,27.875,27.60000038146973,27.71500015258789,698811.0,-0.004293410946611287,1.6829241061044136,1.5333146838919942,26.567158060629822,28.989144485247227,0.3625760346973692,1.0477746157862846,1.533419793176634,1.39379906036012,20.36765349997219,0.35000038146971946,-0.7200878568350575,-0.8655000686645558,-2.2149947461032298,0.48399460877411826,-1.540247407383891,-0.19075272994522052,0.399999618530277,32.6315620401023,8.812555497827674,0.6747473387193368,6,0.32750034332275746,0.9675006866455114,1.980000495910648,0.8575000762939489,-0.479999542236321,3,-0.017247558158541287,-3.4323978802812545,27.95000076293945,-2.0833432674502994,28.024999618530273,1.9259243560943218,27.645000457763672,-0.017247558158541287 1326,2011-06-17,27.899999618530273,28.020000457763672,27.45000076293945,27.78000068664551,588000.0,0.002515260331157787,2.1666596024244678,1.0434710497072641,28.070163697447583,27.854994872173915,0.20432610003775054,0.8745468682527004,1.4242811325520819,1.3022707739244126,21.749978406608932,0.5699996948242223,-0.7735682385318725,-0.7015003204345689,-1.993610331977031,0.5906096911078933,-1.3475553262058,-0.0554453146633378,0.3299999237060547,57.692251261786645,36.227804557644696,0.6460550057712315,6,0.11500072479247692,0.8625011444091761,1.9100008010864258,0.7875003814697266,-0.5849990844726598,4,-0.04283153086606284,1.6829241061044136,27.82999992370605,-3.4323978802812545,27.95000076293945,-2.0833432674502994,28.024999618530273,-0.04283153086606284 1327,2011-06-20,27.75,28.04999923706055,27.6200008392334,28.04999923706055,289900.0,-0.005376330486780656,1.8666632758159851,-2.500015894713522,27.19545089088895,27.12950589866027,0.27245640234392,0.9607878204032616,1.5482271658406859,1.4285333023271924,22.512212388475373,0.429998397827152,-0.7891771626573814,-0.779749965667726,-2.0946022578620003,0.5351023265265482,-1.4371761117648632,-0.12232381957058891,0.3239997863769517,38.461500841191246,19.846787767391056,0.6574261460971369,6,0.22250080108642578,1.0125007629394496,2.060000419616699,0.9375,-0.75,0,-0.05837840862102339,2.1666596024244678,27.899999618530273,1.6829241061044136,27.82999992370605,-3.4323978802812545,27.95000076293945,-0.05837840862102339 1328,2011-06-21,28.35000038146973,28.36000061035156,27.73500061035156,27.84000015258789,460396.0,0.021621635368278547,1.3584875104814387,-1.7000050862759477,41.21533196702936,29.83804006597202,-0.3774241237097833,0.2889683463740873,0.9210322178491133,0.8113969066638482,23.052652147380627,0.625,-0.8028397411917041,-0.12474956512450674,-1.3675750349437195,1.118075904694706,-0.7461623000341149,0.4966631697851014,-0.8999996185302805,98.9010735649827,75.46185718528974,0.621412734909607,6,-0.37749958038330433,0.41250038146971946,1.4475002288818324,0.32750034332275035,-1.9349994659423864,1,-0.06313936125014419,1.8666632758159851,27.75,2.1666596024244678,27.899999618530273,1.6829241061044136,27.82999992370605,-0.06313936125014419 1329,2011-06-22,28.0,28.290000915527344,27.82500076293945,28.290000915527344,433632.0,-0.01234569230194782,2.206887479940042,-0.5686289909382242,41.10672512856391,31.038449239891605,-0.025390717231118742,0.5614291563476002,1.2585530082024476,1.1505944927257126,23.13497392327888,0.5249996185302805,-0.8209647531039437,-0.40724992752075195,-1.5953595354000676,0.7808596803585637,-1.001304731460408,0.1868048764189041,-0.53179924011231,60.43948673449322,33.40242272119265,0.5940548039396576,6,-0.039999961853030896,0.7625007629394496,1.6287503242492676,0.6775007247924805,-0.8150005340576136,2,-0.04375001362391884,1.3584875104814387,28.35000038146973,1.8666632758159851,27.75,2.1666596024244678,27.899999618530273,-0.04375001362391884 1330,2011-06-23,27.625,28.2549991607666,27.540000915527344,28.0,514545.0,-0.013392857142857095,-1.62385558697539,1.293099365973008,38.095231441308414,32.03657392927771,0.2409071754089176,0.8583618178684738,1.637413280093515,1.5113039006180635,23.427827376651734,0.7149982452392578,-0.8345685364974536,-0.7047499656677232,-1.8841764236641794,0.474676492328733,-1.2944631946659513,-0.1150367366694951,-0.13896324310303143,19.230688615851925,-9.879604315625702,0.5897132289982275,6,0.28000068664550426,1.1375007629394496,2.0037503242492676,1.0525007247924805,-0.5100002288818359,3,-0.022624434389140302,2.206887479940042,28.0,1.3584875104814387,28.35000038146973,1.8666632758159851,27.75,-0.022624434389140302 1331,2011-06-24,27.774999618530273,28.17499923706055,27.63999938964844,28.0049991607666,676657.0,0.005429850444534701,-1.139999389648468,0.6133321126302084,41.707310265261206,34.177079928548366,0.10597062594519713,0.611743653336184,1.4839087299768572,1.3529301545925598,24.366481549742335,0.5499992370605504,-0.7526318913521379,-0.4735003471374526,-1.5629477720036853,0.6159470777287801,-1.0182240595705707,0.07122336529566553,-0.27148358456421207,28.65838908065774,-3.6249524961602972,0.544723712433117,6,0.13000106811523082,0.9875011444091761,1.8537507057189941,0.902501106262207,-0.875,4,-0.015301502894603192,-1.62385558697539,27.625,2.206887479940042,28.0,1.3584875104814387,28.35000038146973,-0.015301502894603192 1332,2011-06-27,27.684999465942386,28.10000038146973,27.57500076293945,27.739999771118164,502454.0,-0.0032403295706201485,-2.8182108227329636,0.23913223757316884,41.204801003771124,35.27047264704201,0.22600853132193421,0.5972962341270076,1.5733156173827538,1.434187345332404,25.39073777236117,0.5249996185302805,-0.7509232311171843,-0.477750492095943,-1.4491601700307477,0.4936591858388617,-0.9634553310633436,0.007954346871457574,-0.16435374044861462,17.68275663152853,-16.842359298841306,0.4857048389674019,6,0.2200012207031179,0.9650011062622035,1.9650011062622035,0.9925012588500941,-1.9650001525878977,0,-0.013364599567355584,-1.139999389648468,27.774999618530273,-1.62385558697539,27.625,2.206887479940042,28.0,-0.013364599567355584 1333,2011-06-28,27.76000022888184,28.0,27.545000076293945,27.70499992370605,511494.0,0.0027090758311814067,-1.426666259765625,-1.0000000000001938,47.222233435327844,36.931600654469804,0.12232866423634903,0.4176969904691141,1.4919720399818353,1.3471185491501068,25.968217817512212,0.4549999237060547,-0.6849997447016243,-0.3227497100830057,-1.1283972469868786,0.48289782682086724,-0.7255734785349404,0.080074058368929,-0.2225674056909135,29.333241780599433,-8.102001282525084,0.4028237684519364,6,0.14500045776366477,0.8900003433227504,1.8900003433227504,0.917500495910641,-2.1800003051757884,1,-0.027377529633127562,-2.8182108227329636,27.684999465942386,-1.139999389648468,27.774999618530273,-1.62385558697539,27.625,-0.027377529633127562 1334,2011-06-29,28.63999938964844,28.63999938964844,27.834999084472656,27.96500015258789,528664.0,0.03170025769131812,1.3851887853424891,12.27264530447899,51.927710068140684,39.749439766415456,-0.7258299688981182,-0.5184161662161664,0.6300708833325004,0.4603653101022296,26.06334042600097,0.8799991607666016,-0.5613107870598668,0.5759994506835966,-0.15200856577802924,1.3040074671452224,0.21199544245278545,0.9400034589144077,-1.0949993133544957,100.0,61.01712861786809,0.36400400823081214,6,-0.5949993133544957,0.010001182556148791,0.9375014305114711,0.037501335144039416,-3.889999389648441,2,-0.07768849586377069,-1.426666259765625,27.76000022888184,-2.8182108227329636,27.684999465942386,-1.139999389648468,27.774999618530273,-0.07768849586377069 1335,2011-06-30,29.045000076293945,29.1299991607666,28.420000076293945,28.70499992370605,408172.0,0.01414108572892947,1.7843192986917789,0.5037044990873,66.92811063722414,44.06698942639063,-1.0508682410906651,-0.9426038399977799,0.24067155467263746,0.04866164459843958,25.459775658719074,0.7099990844726562,-0.4791358987388321,0.9625000953674316,0.15468621134808913,1.7703139793867742,0.5585931533577622,1.3664070373771011,-1.5,94.63727863912702,48.62800750623987,0.4039069420096706,6,-0.7100000381469727,-0.39499950408935547,0.5287504196166992,-0.36749935150146484,-4.094999313354496,3,-0.06403858169963172,1.3851887853424891,28.63999938964844,-1.426666259765625,27.76000022888184,-2.8182108227329636,27.684999465942386,-0.06403858169963172 1336,2011-07-01,29.06999969482422,29.20499992370605,28.690000534057614,29.104999542236328,302715.0,0.0008607202088002364,3.3829621453153718,-0.10294068148413989,69.02536239634355,48.71475737144113,-0.9973298579885288,-0.9808769748289663,0.2151217243555763,0.006657728228223192,25.348987576204085,0.5149993896484375,-0.3910570971134,0.9639997482299805,0.07004583549746002,1.857953660962501,0.5170227918637202,1.4109767045962407,-1.4298996734619145,91.86745534390897,39.814426621658406,0.44697695636626006,7,-0.6974992752075195,-0.4199991226196289,0.5225005149841309,-0.3924989700317383,-4.719999313354489,4,-0.06725146006981675,1.7843192986917789,29.045000076293945,1.3851887853424891,28.63999938964844,-1.426666259765625,27.76000022888184,-0.06725146006981675 1337,2011-07-04,29.03000068664551,29.31999969482422,28.940000534057614,29.03499984741211,286783.0,-0.0013759548881532302,-3.108110894600522,0.14283378746583855,64.75773022630521,51.33057940024956,-0.8455914185750153,-0.9439905124127499,0.24248877481948128,0.0473699327501258,25.174978141342883,0.3799991607666051,-0.26595516023522237,0.895250701904299,-0.07931259361768639,1.8698139974262844,0.40796905414330453,1.3825323496652935,-1.2647086730957078,83.66202419700626,30.27194141543258,0.4872816477609932,7,-0.6000003814697301,-0.5275001525878942,0.6724996566772425,-0.3524999618530309,-3.980001449584961,0,-0.07337240846484339,3.3829621453153718,29.06999969482422,1.7843192986917789,29.045000076293945,1.3851887853424891,28.63999938964844,-0.07337240846484339 1338,2011-07-05,28.934999465942386,29.5049991607666,28.75,28.920000076293945,689777.0,-0.003272518720498274,-3.2535218834957718,-3.0003815337685813,64.37953830483832,53.91644753094671,-0.7363125307151428,-0.8517020660910113,0.317851998633504,0.13918604577448335,24.69972181983227,0.7549991607666016,-0.1440491416861498,0.7742495536804235,-0.2578421807148352,1.8063412880756822,0.2582036864827941,1.2902954208780528,-1.0142366842651427,65.86828330636037,10.836462118735952,0.5160458671976288,7,-0.4124994277954137,-0.457499504089359,0.7712507247924769,-0.2574987411499059,-5.014999389648441,1,-0.11111111843537713,-3.108110894600522,29.03000068664551,3.3829621453153718,29.06999969482422,1.7843192986917789,29.045000076293945,-0.11111111843537713 1339,2011-07-06,28.709999084472656,29.354999542236328,28.65999984741211,29.170000076293945,484014.0,-0.00777606309392076,-1.4821441343864632,-30.667980671406774,62.46457492339542,56.62415236228971,-0.4470159262913178,-0.5991383666855796,0.5176159349403449,0.3532737640834398,23.564303797984167,0.6949996948242188,-0.00021992145404325925,0.5122491836547844,-0.5438281942032042,1.568326561512773,-0.01578950527420986,1.0402878725837787,-0.59912793730469,26.728041740206592,-29.85101342180473,0.5280386889289942,7,-0.1849994659423828,-0.2324991226196289,0.996251106262207,0.012501716613769531,-3.604999542236328,2,-0.1090212211974404,-3.2535218834957718,28.934999465942386,-3.108110894600522,29.03000068664551,3.3829621453153718,29.06999969482422,-0.1090212211974404 1340,2011-07-07,28.90999984741211,29.125,28.63999938964844,28.95000076293945,457519.0,0.0069662406589074966,1.487186509644334,0.08695832452222321,63.797810719189954,59.07865241272624,-0.49793362095899596,-0.8066291405564598,0.27548444056906973,0.14940022592201174,22.469744487459664,0.48500061035155895,0.051611178710803784,0.6907499313354499,-0.40623756044482207,1.787737423115722,0.14225618544531216,1.2392436772255877,-0.6318333386123065,31.213934012334644,-24.182319130747832,0.5484937458901366,7,-0.38500022888183594,-0.43249988555908203,0.7962503433227539,0.2350006103515625,-3.0,3,-0.14389484155547283,-1.4821441343864632,28.709999084472656,-3.2535218834957718,28.934999465942386,-3.108110894600522,29.03000068664551,-0.14389484155547283 1341,2011-07-08,28.15500068664551,29.0049991607666,27.94499969482422,29.0,1058974.0,-0.026115502066811014,1.4795377734152788,21.124499332445044,54.74795502325718,60.583447303780254,0.35384824972641127,-0.020799009893291753,0.9654935265450355,0.8952986657456528,21.566489219028874,1.0599994659423828,0.11578156371927406,-0.08449926376342276,-1.1597513613290609,0.9907528338022153,-0.6221253125462418,0.4531267850193963,1.3499984741210902,13.461606648335147,-42.256012503190206,0.5376260487828182,7,0.3699989318847621,0.322499275207516,1.3649992942810023,1.2399997711181605,-2.095001220703125,4,-0.11383412699493412,1.487186509644334,28.90999984741211,-1.4821441343864632,28.709999084472656,-3.2535218834957718,28.934999465942386,-0.11383412699493412 1342,2011-07-11,27.40999984741211,28.059999465942386,27.18000030517578,27.959999084472656,511600.0,-0.026460693342720165,1.3466644287109248,0.6508871999873623,39.3424018137537,59.70791045693869,1.1798074682368558,0.743830028448631,1.641793746365778,1.6266943953853499,20.716001769907667,0.9750003814697301,0.21421159279265112,-0.8177500724792495,-1.9250153721242,0.2895152271657011,-1.3713827223017248,-0.2641174226567742,2.063799324035646,9.89245829877544,-38.69540096364335,0.5536326498224753,7,0.932499885559082,0.932499885559082,2.075000286102295,2.195000648498535,-1.3699989318847656,0,-0.1116380694263771,1.4795377734152788,28.15500068664551,1.487186509644334,28.90999984741211,-1.4821441343864632,28.709999084472656,-0.1116380694263771 1343,2011-07-12,27.26000022888184,27.26000022888184,26.4950008392334,27.13500022888184,681181.0,-0.005472441421572327,11.239990234375057,-0.22727304253740144,41.211406213968246,58.517210028697306,1.398489487800763,0.8786269135821883,1.7152587655458298,1.753536119967979,20.634251021661633,0.9149990081787109,0.28516227513541637,-0.9294997215270975,-2.116255022379274,0.25725557932507925,-1.5228773719531858,-0.3361220711010091,2.122046987915038,26.748242537495216,-19.50022190612296,0.5933776504260875,7,0.7399997711181605,0.7399997711181605,2.1749997138977015,2.345000267028805,-0.8050003051757884,1,-0.08107120224745279,1.3466644287109248,27.40999984741211,1.4795377734152788,28.15500068664551,1.487186509644334,28.90999984741211,-0.08107120224745279 1344,2011-07-13,27.60000038146973,27.770000457763672,27.045000076293945,27.11000061035156,446291.0,0.012472492653454292,-1.3387077422867848,3.9199981689453693,49.700603452962554,56.603042563779354,1.0006839879461396,0.5386795507465436,1.311413053844742,1.397548887221948,20.357563099562967,0.7250003814697266,0.3799168257531065,-0.5719995498657191,-1.7836855046722313,0.6396864049407931,-1.1778425272689752,0.033843427537536996,1.608824052673338,42.01520512707093,-7.334778512872113,0.6058429774032558,7,0.3999996185302699,0.3999996185302699,1.7774996757507289,2.039999961853024,-2.585000991821289,2,-0.1333333425475779,11.239990234375057,27.26000022888184,1.3466644287109248,27.40999984741211,1.4795377734152788,28.15500068664551,-0.1333333425475779 1345,2011-07-14,27.35000038146973,27.545000076293945,27.26000022888184,27.45000076293945,276855.0,-0.00905797088929916,-1.0357082036226175,-0.20408250649080975,45.02925046356367,53.936807904581585,1.1007152278654253,0.7914536280827313,1.5180081057313792,1.628907892070199,19.77412726850546,0.3400001525878906,0.43675542186600325,-0.797999572753902,-2.056324928458359,0.46032578295055515,-1.4271622506061306,-0.16883689490167342,1.6959946369787566,34.06374956115768,-17.164003142023866,0.6291626778522283,7,0.6499996185302699,0.6499996185302699,1.7975001335144007,2.095000267028805,-2.5400009155273438,3,-0.0820841246040509,-1.3387077422867848,27.60000038146973,11.239990234375057,27.26000022888184,1.3466644287109248,27.40999984741211,-0.0820841246040509 1346,2011-07-15,26.70499992370605,27.15999984741211,26.6299991607666,27.084999084472656,641265.0,-0.023583197395517508,1.0,3.799977111904023,39.85508104846473,51.16984688482153,1.5365448884829966,1.4148789907495392,2.1049273529300017,2.2573949949907792,19.203336610070075,0.7200012207031286,0.38794225240318525,-1.3832500457763715,-2.7952595534884885,0.028759461935745634,-2.089254799632428,-0.6772452919203147,2.187935443989531,13.418483626037206,-40.31534067968826,0.7060047538560578,7,1.2950000762939489,1.2950000762939489,2.2000002861022985,2.740000724792484,-1.6550006866455007,4,-0.029769708989522248,-1.0357082036226175,27.35000038146973,-1.3387077422867848,27.60000038146973,11.239990234375057,27.26000022888184,-0.029769708989522248 1347,2011-07-18,26.1299991607666,26.70499992370605,26.07999992370605,26.57500076293945,441418.0,-0.021531577029851312,-1.2935776605759544,1.1710594341185065,34.709188478902476,47.87314134860644,1.851639584088467,1.96293101388747,2.614290224049121,2.8169217898111896,18.852811912853788,0.625,0.21247945379045774,-1.8772507667541518,-3.5353742837649413,-0.21912724974336228,-2.706312525259545,-1.0481890082487588,2.6190601352212504,2.9585338023831476,-51.63682468701241,0.829061758505394,7,1.5875005722045898,1.6625003814697266,2.7112507820129395,3.2650012969970703,-1.1499996185302734,0,-0.0026789015335797473,1.0,26.70499992370605,-1.0357082036226175,27.35000038146973,-1.3387077422867848,27.60000038146973,-0.0026789015335797473 1348,2011-07-19,26.559999465942386,26.71500015258789,26.15500068664551,26.209999084472656,376966.0,0.01645619284295341,-1.4347952282820295,-0.7865148794088669,28.688538366020765,44.12024839778703,1.1726313783619204,1.4671753241953205,2.113591103573878,2.3642105572087857,19.229742640482616,0.5850009918212891,0.019863007894890927,-1.3577504158019984,-3.1274590120868915,0.4119581804828947,-2.242604713944445,-0.47289611765955186,1.9755350802629223,28.402330801865272,-19.6048921229013,0.884854298142447,7,1.042500495910641,1.2325000762939418,2.1662507057189906,2.7200012207031214,-0.779998779296875,1,-0.019578259068936732,-1.2935776605759544,26.1299991607666,1.0,26.70499992370605,-1.0357082036226175,27.35000038146973,-0.019578259068936732 1349,2011-07-20,26.774999618530273,27.10000038146973,26.649999618530273,26.80500030517578,431226.0,0.008094885425866893,-2.214283281449062,-0.08571615413539893,25.79958127822387,39.89822290434635,0.7311774791719756,1.218150909025141,1.8337684756923096,2.1132285213564614,19.358680127667334,0.5400009155273438,-0.15633745500974783,-1.0815002441406243,-2.9225787172830344,0.7595782290017858,-2.0020394807118294,-0.16096100756941922,1.5640921578750948,47.44024726526608,5.111177620005741,0.9205392365712045,7,0.7674999237060547,1.0174999237060547,1.8812503814697266,2.5050010681152344,-0.7749996185302734,2,-0.011951436018051709,-1.4347952282820295,26.559999465942386,-1.2935776605759544,26.1299991607666,1.0,26.70499992370605,-0.011951436018051709 1350,2011-07-21,27.0,27.07500076293945,26.03499984741211,26.85000038146973,832144.0,0.008403375711498073,5.933312988359001,-4.999872846334677,28.83437281815452,37.018935992668276,0.23104858003010165,0.9949372625070154,1.556023318055587,1.8549457237835796,19.266692901314766,1.0400009155273402,-0.33620362987119634,-0.8252498626708977,-2.703710924487382,1.0532111991455864,-1.7644803935791415,0.1139806682373461,1.1583644281894223,85.77779134114584,47.66131918797231,0.9392305309082428,7,0.047499656677246094,0.7699995040893555,1.65625,2.280000686645508,-1.125,3,-0.07351854112413181,-2.214283281449062,26.774999618530273,-1.4347952282820295,26.559999465942386,-1.2935776605759544,26.1299991607666,-0.07351854112413181 1351,2011-07-22,27.35000038146973,27.774999618530273,27.065000534057614,27.29999923706055,574478.0,0.012962977091471428,-1.7307733219869617,0.3333418104599344,33.846165132230524,36.40824302805459,-0.2739593757832992,0.6445087743432367,1.1554517766759496,1.4730409214090692,18.742624706454812,0.7749996185302734,-0.5006010968690084,-0.453999519348141,-2.3444314710116565,1.4364324323153745,-1.3992154951798987,0.4912164564836168,0.5960275886419595,75.57475327784503,41.434134713978146,0.9452159758317582,7,-0.4450006484985387,0.41999912261962535,1.1275000572204554,1.9300003051757777,-1.495000839233402,4,-0.09287023327605703,5.933312988359001,27.0,-2.214283281449062,26.774999618530273,-1.4347952282820295,26.559999465942386,-0.09287023327605703 1352,2011-07-25,27.315000534057614,27.5,27.23500061035156,27.38999938964844,276114.0,-0.0012797018984990194,-1.2553264019089445,-1.4999427808508001,34.241265350621646,35.6337829321272,-0.28368481430635484,0.685514663342591,1.1481025083498615,1.4758484230140532,18.090309123758118,0.26499938964844105,-0.706124329693715,-0.47049942016601776,-2.3730376635105657,1.4320388231785302,-1.42176854183829,0.4807697015062544,0.4599990844726598,73.56326752979663,41.64168943220338,0.9512691216722736,7,-0.41000080108642223,0.45499897003174183,1.0737500190734863,1.9300003051757848,-0.9449996948242152,0,-0.08292151758053068,-1.7307733219869617,27.35000038146973,5.933312988359001,27.0,-2.214283281449062,26.774999618530273,-0.08292151758053068 1353,2011-07-26,27.0,27.565000534057614,26.864999771118164,27.565000534057614,215628.0,-0.0115321445322637,1.4778764646904714,7.533455405507746,33.65202689396318,33.85060775890504,-0.010553676617512053,0.9914928888750225,1.4226679932417312,1.7818858443781806,17.488045211077356,0.7000007629394496,-0.8412426662461385,-0.747499942779541,-2.682269115455046,1.1872692298959642,-1.7148845291172918,0.2198846435582098,0.7749996185302734,55.45978617961307,21.93605938600721,0.9673845863377518,7,-0.0950002670288086,0.7699995040893555,1.3675007820129395,2.2450008392333984,0.6499996185302734,1,-0.07481483176902493,-1.2553264019089445,27.315000534057614,-1.7307733219869617,27.35000038146973,5.933312988359001,27.0,-0.07481483176902493 1354,2011-07-27,26.415000915527344,26.85000038146973,26.1299991607666,26.7549991607666,544841.0,-0.02166663275824654,1.7169822184954768,0.6017662369228626,27.782740996739705,31.934328929257937,0.43435295489051384,1.4769793862421885,1.9533142201795606,2.353630734475338,18.696287143521484,0.8700008392333984,-0.8602142106691311,-1.2212491035461426,-3.1954134599667725,0.7529152528744874,-2.2083312817564575,-0.2341669253358276,1.185998725891114,21.839144718452285,-11.48200791939615,0.987082178210315,7,0.48999881744384766,1.3549985885620117,1.9524998664855957,2.8299999237060547,1.8799991607666016,2,-0.024039379400837557,1.4778764646904714,27.0,-1.2553264019089445,27.315000534057614,-1.7307733219869617,27.35000038146973,-0.024039379400837557 1355,2011-07-28,27.184999465942386,27.729999542236328,26.54999923706055,26.9950008392334,1088915.0,0.029150048219851454,-1.1851820455219846,-0.558822374436919,41.38542596202515,32.10436725298687,-0.40399695923479584,0.5907790715882406,1.120187114790685,1.5763176554558704,20.02239654533975,1.3149986267089844,-0.8650114024789879,-0.3582505226135204,-2.225326115407036,1.508825070179995,-1.2917883190102764,0.5752872737832355,-1.149999618530277,64.13373930667629,27.131423711682473,0.933537796396757,7,-0.27999973297119496,0.5850000381469691,1.176250934600823,2.060001373291012,0.3999996185302699,3,-0.043590196403239356,1.7169822184954768,26.415000915527344,1.4778764646904714,27.0,-1.2553264019089445,27.315000534057614,-0.043590196403239356 1356,2011-07-29,27.114999771118164,27.4950008392334,26.60000038146973,27.4950008392334,648074.0,-0.0025749382453333913,3.710515484615752,-2.0000200774991095,47.02320806421626,33.47259165135507,-0.3014202013025553,0.5341938201809242,1.1288117941194216,1.6410762596852777,21.281456061620602,0.8950004577636683,-0.9457804266221643,-0.3305002212524428,-2.0607083545665823,1.3997079120616966,-1.1956042879095143,0.5346038454046287,-1.0460999298095714,61.56252346932328,20.25809371686659,0.8651040666570701,7,-0.21000003814697266,0.6549997329711914,1.2187509536743129,2.1300010681152344,-2.010000228881836,4,-0.04573113706749732,-1.1851820455219846,27.184999465942386,1.7169822184954768,26.415000915527344,1.4778764646904714,27.0,-0.04573113706749732 1357,2011-08-01,26.899999618530273,27.559999465942386,26.84499931335449,27.5,619415.0,-0.007929196179337628,-1.014082123332751,1.578943934146464,46.4143368772526,35.442124819269715,0.03832077352637242,0.6128593801309989,1.2978547931965778,1.8511286186560056,22.36049703026368,0.7150001525878977,-0.9946577903013072,-0.4390003204345696,-2.0137871134876875,1.1357864726185483,-1.2263937169611268,0.34839307609198755,-0.797877783203127,48.12501713633129,4.773636710599895,0.7873933965265586,8,0.005000114440917969,0.869999885559082,1.4337511062622035,2.345001220703125,-1.7199993133544922,0,-0.038847587030227615,3.710515484615752,27.114999771118164,-1.1851820455219846,27.184999465942386,1.7169822184954768,26.415000915527344,-0.038847587030227615 1358,2011-08-02,25.71999931335449,26.899999618530273,25.70499992370605,26.84499931335449,942164.0,-0.043866182970609846,-1.069265727798775,1.8749988079078623,33.9590369257449,36.348731002327604,1.2143369243597881,1.6228549227115359,2.4086956103663546,3.0230215142677146,24.264150768400828,1.1949996948242223,-0.9928570704277853,-1.458250617980962,-3.0031516431558813,0.08665040719395734,-2.2307011305684235,-0.6858001053935006,2.0100002288818395,0.7407107394580101,-41.01250213858771,0.77245051258746,8,1.0200004577636754,1.8850002288818395,2.55750131607056,3.52500152587891,0.6450004577636754,1,0.025272221743078083,-1.014082123332751,26.899999618530273,3.710515484615752,27.114999771118164,-1.1851820455219846,27.184999465942386,0.025272221743078083 1359,2011-08-03,25.57999992370605,25.79999923706055,25.114999771118164,25.5,749926.0,-0.00544321125139946,1.6346206749831966,-0.07111104329426768,34.608691671620235,36.99032198604602,1.3041439681688196,1.59828437655705,2.4797065924525796,3.1567315132088716,26.60435500611659,0.6849994659423864,-0.9094711301636735,-1.441750049591068,-2.967336664977296,0.08383656579515986,-2.20454335728418,-0.6789567418979559,2.1094996261596712,17.782034160142764,-23.913439642583334,0.7627933076931134,8,0.8649997711181676,1.7299995422363317,2.6975007057189977,3.6650009155273473,0.2800006866455078,2,0.08092258408905884,-1.069265727798775,25.71999931335449,-1.014082123332751,26.899999618530273,3.710515484615752,27.114999771118164,0.08092258408905884 1360,2011-08-04,24.75,26.13999938964844,24.56999969482422,26.0,1110800.0,-0.03244722150827117,1.0522888201854943,-15.6250149011761,33.529906490095826,36.955182136919944,1.9907676922661075,2.214169556066711,3.2352927185358737,3.9919181378098614,29.15942251570035,1.5699996948242223,-0.8482826117859652,-2.063749980926513,-3.6389057388069226,-0.48859422304610334,-2.8513278598667178,-1.2761721019863081,2.836519558715821,6.0200775570115415,-37.630775563986155,0.7875778789402046,8,1.3999996185302734,2.28749942779541,3.5975003242492676,4.495000839233398,0.2950000762939453,3,0.1432323263149069,1.6346206749831966,25.57999992370605,-1.069265727798775,25.71999931335449,-1.014082123332751,26.899999618530273,0.1432323263149069 1361,2011-08-05,24.95000076293945,25.895000457763672,23.809999465942386,23.98500061035156,1243694.0,0.00808083890664446,-2.1710982826642202,-0.7720001220703125,39.38850259739056,37.52709738656094,1.5807588688588474,1.856954018374342,2.9544143884612417,3.807261321614032,30.719170084213655,2.0850009918212855,-0.788105040786391,-1.70349922180176,-3.354419594068201,-0.052578849535318994,-2.5289594079349804,-0.8780390356685395,2.455527603942876,30.400034586588355,-17.638115762437693,0.8254601861332213,8,0.8199987411499059,1.7074985504150426,3.5424995422363317,4.295000076293949,-1.1599998474121058,4,0.10561115194221604,1.0522888201854943,24.75,1.6346206749831966,25.57999992370605,-1.069265727798775,25.71999931335449,0.10561115194221604 1362,2011-08-08,24.35000038146973,25.29999923706055,24.03000068664551,24.65999984741211,1261900.0,-0.02404811074639146,-1.6736843795989944,-0.3212429190928496,30.715538734492384,37.20082092439752,1.9175999536467003,2.335705517525181,3.464897625709913,4.411927547408638,31.292677190509867,1.269998550415039,-0.7765392373301623,-2.1504996299743624,-4.054066608730601,-0.24693265121812402,-3.1022831193524816,-1.1987161405962432,2.7678856733373998,17.475756921082702,-31.681088415866615,0.9517834893781185,8,1.4199991226196254,2.307498931884762,4.161250114440914,4.895000457763668,-0.4300003051757848,0,0.03100612521308821,-2.1710982826642202,24.95000076293945,1.0522888201854943,24.75,1.6346206749831966,25.57999992370605,0.03100612521308821 1363,2011-08-09,25.04999923706055,25.19499969482422,23.34000015258789,24.315000534057614,1910470.0,0.02874738581620373,2.619512648982592,-2.370967642697661,36.12227780763182,38.127436125607744,1.0190706828413774,1.5406391256603023,2.682959509032493,3.7089765303106255,31.286269128206335,1.8549995422363281,-0.8077981992532308,-1.3400007247924783,-3.3132348373684763,0.6332333877835197,-2.3266177810804756,-0.3533836685044811,1.8032558906373986,61.071412514662796,11.214220337867687,0.9866170562879982,8,0.48500061035155895,1.3725004196166957,3.416251182556149,4.195001602172848,-1.019998550415039,1,0.005189663555873469,-1.6736843795989944,24.35000038146973,-2.1710982826642202,24.95000076293945,1.0522888201854943,24.75,0.005189663555873469 1364,2011-08-10,23.920000076293945,25.63500022888184,23.920000076293945,25.63500022888184,1052006.0,-0.04510974831068315,-1.0000000000000042,-2.333337658394537,28.370778013725968,36.68136413135228,1.9645258891105044,2.5094677983827864,3.7273214318083916,4.818884352929135,32.07679109630891,1.7150001525878942,-0.8809156534321048,-2.2859998703002944,-4.460228319358361,-0.11177142124222783,-3.373114094829326,-1.1988856457712629,2.581929553892998,20.714288633697656,-23.58302219260704,1.087114224529033,8,1.5299997329711914,2.427499771118164,4.579999923706055,5.325000762939453,0.15999984741210582,2,0.10221570597933849,2.619512648982592,25.04999923706055,-1.6736843795989944,24.35000038146973,-2.1710982826642202,24.95000076293945,0.10221570597933849 1365,2011-08-11,25.104999542236328,25.28000068664551,23.670000076293945,24.63500022888184,1287567.0,0.049540111294430256,2.9268230844558114,-0.27405205337461397,35.88936557309559,35.44427052122776,0.5067392519007008,1.2096755789616331,2.4796497689607584,3.6188037179292927,32.962824530053915,1.610000610351566,-0.9095622709845514,-0.9887503623962388,-3.146038760913264,1.1685380361207862,-2.0673945616547513,0.0898938368622737,1.0807371401907098,69.08020269402697,27.55208805616961,1.0786441992585132,8,0.3450002670288086,1.1275005340576172,3.3962502479553223,4.14000129699707,-1.4449996948242188,3,0.030073733594180085,-1.0000000000000042,23.920000076293945,2.619512648982592,25.04999923706055,-1.6736843795989944,24.35000038146973,0.030073733594180085 1366,2011-08-12,25.90999984741211,26.059999465942386,24.670000076293945,25.399999618530273,769000.0,0.03206533837299852,2.4320995212787038,1.0851084552482682,41.948416965594056,34.94805719771015,-0.5444170486090023,0.3605475242660887,1.622457083011831,2.80077528563168,32.82572709928137,1.389999389648441,-0.8320046106892818,-0.14400005340576172,-2.283086385903946,1.9950862790924226,-1.2135432196548521,0.9255431128433287,-2.5699996948242188,94.48530675012242,54.65442302537346,1.0695431662490915,8,-0.7899999618530273,0.2624998092651367,2.591249942779541,3.335000991821289,-2.3950004577636683,4,-0.033384784878899176,2.9268230844558114,25.104999542236328,-1.0000000000000042,23.920000076293945,2.619512648982592,25.04999923706055,-0.033384784878899176 1367,2011-08-15,26.059999465942386,26.3700008392334,25.5,26.065000534057614,440334.0,0.005789255863128062,1.8292633002313623,-0.009806011511390886,44.50933988546546,36.120313082123545,-0.9231839801203456,0.21611515391355596,1.4256065118690238,2.633138505665489,32.03367082739764,0.8700008392333984,-0.9095655386112433,0.009499549865726209,-2.129292249471739,2.148291349203191,-1.059896349803008,1.0788954495344605,-2.6655993270874063,89.76893389307405,49.77044606935445,1.0693958996687325,8,-1.2049989700317418,-0.35999965667724965,2.441250324249264,3.185001373291012,-2.174999237060547,0,-0.08710662305966987,2.4320995212787038,25.90999984741211,2.9268230844558114,25.104999542236328,-1.0000000000000042,23.920000076293945,-0.08710662305966987 1368,2011-08-16,26.040000915527344,26.149999618530273,25.48500061035156,25.854999542236328,743103.0,-0.000767404099189628,2.2839556175118854,-36.99237223498772,47.65478280784793,37.569878763926624,-0.9532656743977839,0.2057059204137346,1.398845244487113,2.6328094818858325,31.2233080859283,0.6649990081787145,-1.0379577138527267,0.015500926971434126,-2.1098124110375664,2.1408142649804347,-1.0471557420330662,1.0781575959759344,-2.5265767486572273,87.77778405711307,43.60343615446196,1.062656669004501,8,-1.1850004196166992,-0.4825010299682617,2.3024988174438477,3.0699996948242188,-2.1850013732910156,1,-0.08141323981172621,1.8292633002313623,26.059999465942386,2.4320995212787038,25.90999984741211,2.9268230844558114,25.104999542236328,-0.08141323981172621 1369,2011-08-17,26.45499992370605,26.774999618530273,25.82999992370605,25.940000534057614,682717.0,0.0159369813205823,-1.5714256056800113,2.7837598201950637,45.22251331774495,38.869057300332074,-1.3757701173985204,-0.24716831002227124,0.9552905836358185,2.2018452976836755,30.85509956928343,0.9449996948242223,-1.1501568690456878,0.4464999198913553,-1.6597566864954523,2.552756526278163,-0.6066283833020485,1.499628223084759,-2.8273126899414045,89.6940501770977,46.059765164259055,1.0531283031934031,8,-1.397500038146969,-0.8975000381469691,1.5450000762939489,2.31250095367432,-3.329999923706051,2,-0.09166506309030542,2.2839556175118854,26.040000915527344,1.8292633002313623,26.059999465942386,2.4320995212787038,25.90999984741211,-0.09166506309030542 1370,2011-08-18,25.01499938964844,26.2450008392334,24.54999923706055,26.06999969482422,853316.0,-0.05443207477642975,1.412809213902301,-2.048546709727112,38.34627515409627,38.75325425107715,0.11820411186899449,1.0925096018025187,2.3329724301654338,3.6151894725091474,30.23575122718577,1.9050006866455007,-1.1224424809439562,-0.8942505836486774,-2.990837539105552,1.2023363718081974,-1.9425440613771165,0.1540428940797618,-1.1984734127978562,20.898879679325493,-19.62210814547748,1.0482934777284378,8,0.04250049591064098,0.542500495910641,2.985000610351559,3.75250148773193,-1.875,3,-0.037377553018422494,-1.5714256056800113,26.45499992370605,2.2839556175118854,26.040000915527344,1.8292633002313623,26.059999465942386,-0.037377553018422494 1371,2011-08-19,24.809999465942386,25.34000015258789,23.82999992370605,24.96999931335449,827500.0,-0.008195080100257268,2.3555503751112696,0.1516585792697416,38.38888311974552,39.60584807166083,0.33665976459309377,1.1567704633536415,2.4955203406266016,3.786002848689371,30.969938482869885,1.5100002288818395,-1.0989098566998976,-0.9722504615783656,-3.008215242590971,1.06371431943424,-1.9902328520846702,0.04573192892793898,1.965000152587887,33.27672814223596,-6.022881605176671,1.0179823905063032,8,0.24750041961669567,0.7475004196166957,3.1900005340576136,3.9575014114379847,-1.7099990844726562,4,-0.046352262929667765,1.412809213902301,25.01499938964844,-1.5714256056800113,26.45499992370605,2.2839556175118854,26.040000915527344,-0.046352262929667765 1372,2011-08-22,25.04999923706055,25.375,24.5,24.65999984741211,464707.0,0.009673509725287133,-1.4647919106822407,-2.43749850988259,45.84366974074957,40.68600273089614,0.23065259057638698,0.7782851143606315,2.2183670729799907,3.5132642210507825,31.72835300984834,0.875,-0.9941413699722403,-0.6190006256103473,-2.5449907282415225,1.306989477020828,-1.581995676925935,0.3439944257052403,1.6661003875732376,41.42612698733462,-2.637286321128009,0.9629950513155873,8,0.17250061035155895,0.5075006484985316,2.9500007629394496,3.380001068115231,-0.7999992370605504,0,-0.06127744088475395,2.3555503751112696,24.809999465942386,1.412809213902301,25.01499938964844,-1.5714256056800113,26.45499992370605,-0.06127744088475395 1373,2011-08-23,24.979999542236328,25.65999984741211,24.69499969482422,25.29999923706055,877675.0,-0.002794399080087051,-1.1685411558969259,-0.8205133221174554,46.24530234594454,42.67206099003154,0.3237213749425827,0.7264369053850572,2.2373834611296815,3.5397263224566515,32.02007740513116,0.9650001525878906,-0.9493193686508654,-0.5880002975463867,-2.4301369226771286,1.2541363275843551,-1.5090686101117576,0.3330680150189842,1.6783780883789063,39.0492270865555,-7.994144804424657,0.9210683125653707,8,0.24250030517578125,0.5775003433227539,2.7750000953674316,3.2425003051757812,-1.1749992370605469,1,-0.043835041369919114,-1.4647919106822407,25.04999923706055,2.3555503751112696,24.809999465942386,1.412809213902301,25.01499938964844,-0.043835041369919114 1374,2011-08-24,25.78000068664551,26.104999542236328,24.834999084472656,25.31999969482422,782595.0,0.03202566689629194,1.2882917868784571,-1.4375044703526165,56.469855853753295,44.95878213232684,-0.20639714090347994,-0.13025426420833597,1.3970617350884602,2.6968847882539926,31.469780451201867,1.2700004577636719,-0.7678351708129085,0.24375085830688903,-1.558373161261617,2.045874877875395,-0.6573111514773657,1.1448128680911438,0.8218093898315395,80.7453425960152,27.334965518793197,0.9010620097842534,8,-0.4775009155273473,-0.22250080108642933,1.9174990653991664,2.442499160766598,-1.7049999237060618,2,-0.07467032944674701,-1.1685411558969259,24.979999542236328,-1.4647919106822407,25.04999923706055,2.3555503751112696,24.809999465942386,-0.07467032944674701 1375,2011-08-25,26.0,26.13999938964844,25.774999618530273,26.07500076293945,1837454.0,0.008533720228659725,2.561007834161321,-0.16304478527860844,56.578946110440825,46.584396481754254,-0.31971052023819624,-0.4675544062797954,1.1423355058833025,2.438322385693972,32.24182032982205,0.3649997711181676,-0.6520969444993199,0.5230001449584947,-1.1219487316462633,2.1679490215632526,-0.2994742933438843,1.3454745832608737,0.5463738734216292,93.93941896037077,36.064411494852855,0.8224744383023798,8,-0.6975002288818359,-0.44250011444091797,1.6674995422363281,2.2224998474121094,-2.4650001525878906,3,-0.11057692307692313,1.2882917868784571,25.78000068664551,-1.1685411558969259,24.979999542236328,-1.4647919106822407,25.04999923706055,-0.11057692307692313 1376,2011-08-26,25.875,26.1299991607666,24.9950008392334,25.84499931335449,648549.0,-0.004807692307692291,3.2037052081309714,-0.40000508621134756,60.15989716322058,48.32334729039372,-0.2237243627775456,-0.46400501066802136,1.2281834406958296,2.5226829070924133,33.26158392857323,1.1349983215332031,-0.3549380888287992,0.4600001335144057,-1.0090704821260523,1.9290707491548638,-0.2745351743058215,1.194535441334633,0.6170463944273195,83.84149461755301,19.994703334292225,0.7345353078202284,8,-0.5725002288818359,-0.31750011444091797,1.5337495803833008,2.3249998092651367,-2.645000457763672,4,-0.10570050668025344,2.561007834161321,26.0,1.2882917868784571,25.78000068664551,-1.1685411558969259,24.979999542236328,-0.10570050668025344 1377,2011-08-29,25.854999542236328,26.45000076293945,24.5,24.899999618530273,328601.0,-0.0007729645512529748,-1.2222241543268537,31.83260219975464,55.89744077016114,49.23919817509518,-0.26357940390349555,-0.5547497562763297,1.2128278713022453,2.509259050976034,34.55173657860994,1.9500007629394496,-0.18127509250871654,0.492249679565429,-0.8204473787940572,1.8049467379249151,-0.16409884961431231,1.1485982087451703,-2.024999618530277,69.48712882521076,5.07077647278156,0.6563485291797425,8,-0.5524997711181641,-0.31999969482421875,1.4825000762939453,2.200000762939453,-3.1399993896484375,0,-0.10655576134380018,3.2037052081309714,25.875,2.561007834161321,26.0,1.2882917868784571,25.78000068664551,-0.10655576134380018 1378,2011-08-30,26.3700008392334,26.71500015258789,26.15999984741211,26.479999542236328,667099.0,0.019918828316193737,-1.0943380609127191,-0.11518189716294351,69.7262570381482,51.96183636625109,-0.8122659021664589,-1.0736018750016676,0.6483831775677444,1.9597365580406034,34.73645560623343,0.8600006103515625,-0.1002568105784114,0.9747509002685533,-0.4056286588201381,2.3551304593572446,0.2845611207242058,1.6649406798129007,-2.4876008987426808,84.42441130528081,13.881886215748082,0.6901897795443463,8,-1.0975008010864258,-0.8350009918212891,0.967498779296875,1.6849994659423828,-2.8500003814697266,1,-0.08039441682835491,-1.2222241543268537,25.854999542236328,3.2037052081309714,25.875,2.561007834161321,26.0,-0.08039441682835491 1379,2011-08-31,27.649999618530273,27.770000457763672,26.399999618530273,26.59000015258789,845600.0,0.04853995974821834,1.1076917433884752,-9.636472403807806,70.1824006582699,55.49918364449261,-2.128792990165458,-2.3089512043061546,-0.6559214318692526,0.66188951213352,34.05203185897862,1.3999996185302734,-0.024203957198718484,2.1512496948242195,0.4414392819561712,3.8610601076922677,1.2963444883901936,3.0061549012582454,-3.654295669555669,96.3302500784521,24.54512780489027,0.8549052064340248,8,-1.8499994277954102,-2.094999313354492,-0.3125,0.4050006866455078,-2.645000457763672,2,-0.13905965158775913,-1.0943380609127191,26.3700008392334,-1.2222241543268537,25.854999542236328,3.2037052081309714,25.875,-0.13905965158775913 1380,2011-09-01,28.295000076293945,28.95000076293945,26.25,26.25,580441.0,0.0233273224832673,-1.6405874447032103,1.9292463270024922,69.40602759556998,58.94553303069532,-2.5251418519914743,-2.8192988202747955,-1.3061446712530476,0.012988905861462285,32.5617785998772,2.7000007629394496,0.03978483828726098,2.6190001487731926,0.5407198617988627,4.697280435747523,1.5798600052860259,3.6581402922603594,-4.072838336791996,85.28088596971737,15.691072861617926,1.0391401434871659,9,-1.5699996948242188,-2.1499996185302734,-0.9575004577636719,-0.23999977111816406,-3.6000003814697266,3,-0.1491429334502843,1.1076917433884752,27.649999618530273,-1.0943380609127191,26.3700008392334,-1.2222241543268537,25.854999542236328,-0.1491429334502843 1381,2011-09-02,27.584999084472656,27.61000061035156,26.024999618530273,27.270000457763672,1027920.0,-0.02509280755988197,7.6848970036476105,0.154033552546287,61.372107650132214,60.67091502062674,-1.5423007342995128,-2.0045426084985394,-0.6145600929191417,0.710370898016258,30.595726527057227,2.270000457763672,0.08146640195653632,1.7772492408752427,-0.4368907111921807,3.991389192942666,0.6701792648415292,2.884319216908956,-2.9846102230957072,69.32581023727418,2.1939837871829724,1.1070699760337117,9,-0.8599987030029297,-1.4399986267089844,-0.2474994659423828,0.470001220703125,-1.875,4,-0.14681890054294966,-1.6405874447032103,28.295000076293945,1.1076917433884752,27.649999618530273,-1.0943380609127191,26.3700008392334,-0.14681890054294966 1382,2011-09-05,25.104999542236328,25.88500022888184,24.959999084472656,25.75,690199.0,-0.08990391968627243,1.0218584019144261,-2.0476294277929155,44.899065576158655,60.521333157317194,1.057531833904875,0.5638274467618771,1.8207269357404314,3.165198147245974,28.81926631141888,2.625,0.2623466915475987,-0.7405002593994148,-2.8742786235601443,1.3932781047613148,-1.8073894414797778,0.3263889226809482,-0.1566417287343782,3.634095157057429,-58.371012188095705,1.0668891820803639,9,1.6200008392333984,1.0400009155273438,2.2325000762939453,2.950000762939453,0.17500114440918324,0,-0.07468631882846777,7.6848970036476105,27.584999084472656,-1.6405874447032103,28.295000076293945,1.1076917433884752,27.649999618530273,-0.07468631882846777 1383,2011-09-06,25.18000030517578,25.61000061035156,24.875,25.1299991607666,1181346.0,0.0029874831430796167,-1.625004683226543,-0.0775210991051732,42.77620831309817,58.99981676391107,1.1330354568588596,0.526035519454517,1.6985454307937502,3.061932368262454,26.58259578883735,0.735000610351559,0.4726500715458286,-0.6719995498657241,-2.796345711945296,1.452346612213848,-1.7341726309055119,0.3901735311740637,3.7700004577636683,7.484668664350708,-48.91047376718227,1.0621730810397867,9,1.5450000762939453,0.9650001525878906,2.157499313354492,2.875,0.8999996185302699,1,-0.09789515975824692,1.0218584019144261,25.104999542236328,7.6848970036476105,27.584999084472656,-1.6405874447032103,28.295000076293945,-0.09789515975824692 1384,2011-09-07,26.364999771118164,26.434999465942386,24.75,24.815000534057614,750590.0,0.04706113787055055,-1.0059513807839244,30.999275224108406,57.87631347191021,59.14396869296322,0.04441555717831136,-0.49160361088079085,0.45079291196479687,1.862377055099465,24.63578790764627,1.6849994659423864,0.6197646779366579,0.3907499313354492,-1.537852836476425,2.3193526991473234,-0.5735514525704879,1.3550513152413863,2.5035009765624956,38.452368517854175,-21.506136083905204,0.9643013839059362,9,0.3600006103515625,-0.2199993133544922,0.807499885559082,1.4125003814697266,-0.6749992370605504,2,-0.10790818653717871,-1.625004683226543,25.18000030517578,1.0218584019144261,25.104999542236328,7.6848970036476105,27.584999084472656,-0.10790818653717871 1385,2011-09-08,25.86000061035156,26.489999771118164,25.57500076293945,26.489999771118164,753894.0,-0.019154150015195937,1.904762625605141,-0.4064512715253642,55.918833399456126,58.67273938587829,0.5894548498440386,0.07679584991133837,0.8728206732837869,2.345983759630368,22.415292649674257,0.9149990081787145,0.7693833876899987,-0.15199928283691833,-2.038048983418509,1.7340504177446725,-1.0950241331277155,0.7910255674538789,2.8437601074218755,38.81120186946795,-23.50937428170522,0.9430248502907962,9,0.8649997711181676,0.2849998474121129,1.0174989700317418,1.6224994659423864,0.17499923706055043,3,-0.03306270028635294,-1.0059513807839244,26.364999771118164,-1.625004683226543,25.18000030517578,1.0218584019144261,25.104999542236328,-0.03306270028635294 1386,2011-09-09,25.045000076293945,25.80500030517578,24.92499923706055,25.75,770576.0,-0.03151587450973903,1.1595104084999737,1.1190489886497403,49.97353541599477,58.014527679859796,1.4240975056533784,0.8681822422628578,1.5928628042343043,3.126332544020144,21.38191331128739,0.9350013732910085,0.74538795905924,-0.9237498283386216,-2.858685970540055,1.0111863138628117,-1.89121789943934,0.04371824276209679,3.500610212768553,16.95402960337009,-46.0263286971078,0.967468071100717,9,1.8050003051757812,1.1000003814697266,1.5487494468688965,2.1649999618530273,0.31999969482421875,4,-0.01397486046730001,1.904762625605141,25.86000061035156,-1.0059513807839244,26.364999771118164,-1.625004683226543,25.18000030517578,-0.01397486046730001 1387,2011-09-12,23.790000915527344,24.51000022888184,23.75,24.48500061035156,1115659.0,-0.05010976869409178,1.0402719959855915,0.9858152766467404,44.402641076498135,55.20079257300979,2.632173307053229,2.0494769122202854,2.7376520103006854,4.333282251985814,20.994144619703338,1.2950000762939453,0.6698942758563575,-2.065249061584474,-4.230275907535976,0.09977778436702778,-3.147762484560225,-0.9827356386087231,4.603784961972654,1.4598875499547874,-61.881203215524906,1.0825134229757505,9,2.559999465942383,2.354999542236328,2.42374849319458,3.0399990081787145,1.9699993133544957,0,0.08070609899355485,1.1595104084999737,25.045000076293945,1.904762625605141,25.86000061035156,-1.0059513807839244,26.364999771118164,0.08070609899355485 1388,2011-09-13,23.920000076293945,24.309999465942386,23.309999465942386,24.13500022888184,964805.0,0.00546444538729518,2.5398316127768594,0.30935287337395695,40.66264668010234,51.92081990876895,2.367010270021531,1.847216917059857,2.4997438477758394,4.152707500361949,20.671513804660396,1.0,0.5705951505860085,-1.8292498588562012,-4.157619968655549,0.4991202509431467,-2.9934349137558733,-0.665064803956529,4.195158648556053,19.182407289669758,-40.22395555962545,1.1641850548996737,9,2.2100000381469727,2.2100000381469727,2.2937493324279785,2.909999847412113,1.3150005340576136,1,0.05685621262599416,1.0402719959855915,23.790000915527344,1.1595104084999737,25.045000076293945,1.904762625605141,25.86000061035156,0.05685621262599416 1389,2011-09-14,24.03000068664551,24.2450008392334,23.5,23.78000068664551,1416164.0,0.004598687709060023,1.1911779555476,-1.1627898724294976,40.00000387278897,48.65348393957107,1.8880616248142452,1.6297864057927285,2.288141147057839,3.9909801232690434,21.142183594934437,0.7450008392333984,0.5139344234439918,-1.597999286651607,-4.022215442817863,0.8262168695146492,-2.810107364734737,-0.38589120856847714,3.7007452974918777,22.641545648006666,-31.05834698619928,1.2121080780831281,9,1.4299993515014613,2.0999994277954066,1.9487490653991664,2.4174995422363246,0.13500022888183238,2,0.0853099949431051,2.5398316127768594,23.920000076293945,1.0402719959855915,23.790000915527344,1.1595104084999737,25.045000076293945,0.0853099949431051 1390,2011-09-15,24.07999992370605,24.364999771118164,23.834999084472656,24.20000076293945,1708005.0,0.0020807006088987556,1.3555645978238844,-0.48000335693359375,40.81841357368852,46.36974015329954,1.3156414513973758,1.5875418816530882,2.1285783913127183,3.8797587771983757,20.592546068947044,0.5300006866455078,0.308059445519806,-1.5012500762939496,-4.009834793831448,1.007334641243549,-2.755542435062697,-0.24695771752520201,3.2970863389757383,30.86173141329493,-18.239529516952604,1.254292358768749,9,0.8199996948242223,2.050000190734867,1.818749904632572,2.342499732971195,1.4300003051757884,3,0.06686049067494237,1.1911779555476,24.03000068664551,2.5398316127768594,23.920000076293945,1.0402719959855915,23.790000915527344,0.06686049067494237 1391,2011-09-16,23.65999984741211,24.274999618530273,23.63500022888184,24.20000076293945,1081984.0,-0.01744186368873135,-1.16948889535449,4.4999761583088,39.21375990462318,45.73803952312894,1.2519896154900323,2.0205648408830825,2.45621515230404,4.2289263970456545,19.59446060682834,0.639999389648434,-0.03293586216526023,-1.8637501716613762,-4.496418896116971,0.7689185527942186,-3.180084533889172,-0.5474158094335806,3.3917194715305286,29.16667991213457,-16.63895126556406,1.3163343622277965,9,1.239999771118164,2.4700002670288086,2.1812500953674316,2.7624998092651367,2.4050006866455043,4,0.10038038948929984,1.3555645978238844,24.07999992370605,1.1911779555476,24.03000068664551,2.5398316127768594,23.920000076293945,0.10038038948929984 1392,2011-09-19,23.51499938964844,23.55500030517578,23.26499938964844,23.395000457763672,621237.0,-0.006128506284818425,1.8999980926586075,-0.22221986747482403,35.4410917077883,44.92302656698339,1.2826099986497255,2.1551671784309683,2.529280323573577,4.3046457118148425,18.676318430096988,0.3950004577636683,-0.4522074491964858,-1.9320006370544398,-4.70839796079807,0.8443966866891905,-3.320199298926255,-0.5438019751826246,3.2373823410541753,22.727264845669612,-17.441801835572004,1.388198661871816,9,1.3625001907348597,2.5925006866455043,2.131250381469723,2.907500267028805,2.6550006866455043,0,0.07867320559166635,-1.16948889535449,23.65999984741211,1.3555645978238844,24.07999992370605,1.1911779555476,24.03000068664551,0.07867320559166635 1393,2011-09-20,23.88500022888184,23.9950008392334,23.38999938964844,23.625,935387.0,0.015734673563133406,1.5208317604377204,2.1666878596178565,28.83642947785181,41.69637278986579,0.7929863250194771,1.7907376158285935,2.09499616601542,3.864496666695853,17.897037377631325,0.6050014495849574,-0.7940214433231247,-1.5072498321533168,-4.364433491954653,1.3499338276480195,-2.935841662053985,-0.07865800225264863,2.5186432677153583,56.363693111179494,22.336195703040154,1.4285918299006688,9,0.9924993515014613,2.222499847412106,1.3924999237060511,2.5374994277954066,2.680000305175774,1,0.07850115059797003,1.8999980926586075,23.51499938964844,-1.16948889535449,23.65999984741211,1.3555645978238844,24.07999992370605,0.07850115059797003 1394,2011-09-21,23.854999542236328,24.15999984741211,23.7549991607666,23.85000038146973,1412741.0,-0.0012560471575475685,-3.1538190674608995,0.019227524483718603,23.188404795553183,38.05965850054324,0.47997528592855687,1.7593293585655516,2.0480786428746,3.828572049658902,17.56119230019233,0.4050006866455078,-0.8186179938872904,-1.4410004615783691,-4.371928996048272,1.4899280728915336,-2.9064647288133187,0.024463805656580462,2.2347795436659936,53.63635890740157,25.014233936886853,1.465464267234951,9,0.6800003051757812,2.252500534057617,1.3512506484985352,2.567500114440918,3.495000839233402,2,0.05784955332620645,1.5208317604377204,23.88500022888184,1.8999980926586075,23.51499938964844,-1.16948889535449,23.65999984741211,0.05784955332620645 1395,2011-09-22,23.125,23.34000015258789,22.90999984741211,23.1200008392334,1070383.0,-0.0306015324353216,-1.0235253990835775,1.0000000000007108,23.13253316603813,35.07732491721473,0.8730236031737526,2.385187301085182,2.6991509102789593,4.499946948810464,17.46678031523227,0.9449996948242188,-0.8526979908127963,-2.0272500038146966,-5.091765716365678,1.0372657087362853,-3.5595078600901857,-0.4949921475392074,2.682301116276932,15.750929570615927,-7.403446396226219,1.532257856275491,9,0.5850000381469727,2.8050003051757812,2.182499885559082,3.297499656677246,3.6949996948242188,3,0.04497301256334452,-3.1538190674608995,23.854999542236328,1.5208317604377204,23.88500022888184,1.8999980926586075,23.51499938964844,0.04497301256334452 1396,2011-09-23,23.13999938964844,23.47500038146973,22.489999771118164,23.315000534057614,1434646.0,0.0006486222550676768,2.9797936984390168,-35.00610454025039,33.16194977804801,33.82835921738693,0.6251202471125126,2.271229829157779,2.6245647044537392,4.422701378712901,16.87525426230661,0.985000610351566,-1.1565455434889849,-1.8755005836486767,-5.046462323348365,1.2954611560510116,-3.4609814534985226,-0.29001971379883074,2.3196255743647107,38.92213106796692,12.749220615902402,1.5854808698498444,9,0.287500381469723,2.5800008773803675,2.167500495910641,3.282500267028805,2.5250015258789027,4,0.10242009082738379,-1.0235253990835775,23.125,-3.1538190674608995,23.854999542236328,1.5208317604377204,23.88500022888184,0.10242009082738379 1397,2011-09-26,23.10000038146973,23.625,22.57999992370605,22.834999084472656,910370.0,-0.0017285656540079186,-1.6967757178402247,-1.51428322307122,32.06895791959472,32.87350491066387,0.6224018578282617,2.2074243544519128,2.621820382645062,4.3997493537851184,15.850520211490684,1.0450000762939489,-1.432402992350955,-1.7777496337890604,-5.033388315596589,1.4778890480184685,-3.405568974692823,-0.1499302928852977,1.943877055538124,36.526980987047374,7.660069456281878,1.627819340903764,9,0.32749938964843395,2.6199998855590785,2.207499504089352,3.322499275207516,1.7250003814697195,0,0.12835498284088054,2.9797936984390168,23.13999938964844,-1.0235253990835775,23.125,-3.1538190674608995,23.854999542236328,0.12835498284088054 1398,2011-09-27,24.25,24.25,23.5049991607666,23.70000076293945,798385.0,0.04978353244759126,1.7090977188078709,2.075458661119774,31.656542109412683,31.94645360362206,-0.5317876805656638,0.9385774853884499,1.4276969393876442,3.1885356650427994,14.860326309416443,1.1499996185302699,-1.5737621235986445,-0.5217499732971191,-3.710171714795198,2.6666717682009597,-2.115960844046157,1.0724608974519185,0.4363345637832978,100.0,69.35706285015682,1.5942108707490392,9,-0.8225002288818359,1.4700002670288086,1.1399998664855957,2.172499656677246,0.8799991607666016,1,0.0791752608781009,-1.6967757178402247,23.10000038146973,2.9797936984390168,23.13999938964844,-1.0235253990835775,23.125,0.0791752608781009 1399,2011-09-28,23.80500030517578,24.395000457763672,23.649999618530273,24.19499969482422,516246.0,-0.01835050287934925,-1.1285715064223083,-0.7090907829850348,31.989473972789597,30.965460314633287,-0.1364051760679672,1.1391549236726775,1.8155609785144513,3.571507247024897,14.993468960346243,0.7450008392333984,-1.564996444702338,-0.774499702453614,-3.683641034346895,2.134641629439667,-2.2290703684002544,0.6800709634930264,-1.3150005340576172,69.02887454456436,37.79080278073533,1.4545706659466406,9,-0.3625001907348633,1.9149999618530273,1.5849995613098145,2.617499351501465,1.8050003051757777,2,0.11594203711401518,1.7090977188078709,24.25,-1.6967757178402247,23.10000038146973,2.9797936984390168,23.13999938964844,0.11594203711401518 1400,2011-09-29,24.07500076293945,24.270000457763672,23.63500022888184,23.63500022888184,589011.0,0.011342174093774915,-1.886361173364806,-1.1282082632340675,40.600778095053215,31.119573446903292,-0.45504185131928665,0.5658015544876811,1.4831307359680004,3.245767974460378,16.268886207300692,0.6350002288818324,-1.5172318080850964,-0.29349927902222106,-2.6222170034284247,2.0352184453839826,-1.4578581412253229,0.8708595831808807,-1.5469009780883738,83.20212181195032,48.08527197637066,1.164358862203102,9,-0.6325006484985316,1.644999504089359,1.3549990653991735,2.3474988937377965,1.3849983215332067,3,0.1360332093352099,-1.1285715064223083,23.80500030517578,1.7090977188078709,24.25,-1.6967757178402247,23.10000038146973,0.1360332093352099 1401,2011-09-30,23.53499984741211,24.0,23.11000061035156,23.85000038146973,955843.0,-0.02242994385938324,1.894308035368161,-0.715909435728951,47.1315963372038,32.418518405727234,0.07304455196257109,0.8293508613155787,1.9418565572898103,3.7259249521228384,17.569198818869992,0.9650001525878906,-1.4838672686926309,-0.6310002326965325,-2.425003778586202,1.163003313193137,-1.528002005641369,0.266001540248304,-0.9695620491027803,52.61706020389192,12.695783307546726,0.8970017729448354,9,-0.0924997329711914,2.185000419616699,1.8949999809265137,2.8874998092651367,1.649999618530277,4,0.13957934432590724,-1.886361173364806,24.07500076293945,-1.1285715064223083,23.80500030517578,1.7090977188078709,24.25,0.13957934432590724 1402,2011-10-03,23.229999542236328,23.44499969482422,22.92499923706055,23.2549991607666,757272.0,-0.012959435188155233,1.5678991414590782,0.07936373379513205,42.532463109118055,33.94029992031237,0.37254304846041464,1.0399998521494176,2.1614902440069415,3.9734903729512183,18.143340200461484,0.610000610351559,-1.4749188516650555,-0.8422505378723137,-2.625578426351332,0.9410773506067045,-1.7339144821118246,0.049413406367197155,-0.627970490737912,20.74830285038076,-20.89591883934399,0.8916639442395096,10,0.21250057220458984,2.4900007247924805,2.200000286102295,3.192500114440918,1.9400005340576172,0,0.10482141288310154,1.894308035368161,23.53499984741211,-1.886361173364806,24.07500076293945,-1.1285715064223083,23.80500030517578,0.10482141288310154 1403,2011-10-04,22.71500015258789,22.979999542236328,22.190000534057614,22.96500015258789,810974.0,-0.022169582427760126,4.6428746594005705,10.000152590218967,36.91541657825796,35.46552345172402,0.7868726083199213,1.4344014296377807,2.5935335649116027,4.430670503107116,18.876544761940867,1.0399990081787145,-1.4242827619539007,-1.2339999198913567,-3.0356034580693887,0.5676036182866753,-2.134801688980371,-0.3331981508023425,1.6800003051757812,23.80950733312874,-19.402396611784663,0.9008017690890159,10,0.5775003433227539,2.855000495910641,2.703749656677246,3.7074995040893555,1.3850002288818395,1,0.09289018693275986,1.5678991414590782,23.229999542236328,1.894308035368161,23.53499984741211,-1.886361173364806,24.07500076293945,0.09289018693275986 1404,2011-10-05,23.520000457763672,23.520000457763672,22.84000015258789,23.0,727200.0,0.03543915033097944,1.6153834867769505,-2.0800018310546875,45.155714537921774,37.91254360415553,-0.07894673042143197,0.4272372225573733,1.7320801447663712,3.568831394272017,20.184420466906566,0.8050003051757812,-1.3002893815902468,-0.2867496490478523,-1.6904828511416419,1.1169835530459373,-0.9886162500947471,0.4151169519990425,0.8309000015258796,63.94230636971944,18.376370558284115,0.7018666010468951,10,-0.22749996185302734,2.0500001907348597,1.8837494850158691,2.902499198913574,0.3850002288818395,2,0.06845232447567784,4.6428746594005705,22.71500015258789,1.5678991414590782,23.229999542236328,1.894308035368161,23.53499984741211,0.06845232447567784 1405,2011-10-06,25.0049991607666,25.0049991607666,23.559999465942386,23.559999465942386,1008811.0,0.06313769872877484,-1.0000000000000049,2.7788431207130473,59.824685524295234,40.875069798183,-1.418380703169312,-1.1859021413288744,0.18189704801331175,2.0268289720161086,21.071643155318167,1.4849987030029297,-1.104927356890279,1.2409991264343248,0.06732925635164833,2.414668996517001,0.6541641913929865,1.827834061475663,-2.814998626708988,100.0,50.196744708747,0.5868349350413382,10,-1.4074993133544922,0.56500148773193,0.6725010871887207,1.4175004959106445,-0.6199989318847621,3,0.024195219751665498,1.6153834867769505,23.520000457763672,4.6428746594005705,22.71500015258789,1.5678991414590782,23.229999542236328,0.024195219751665498 1406,2011-10-07,24.69499969482422,25.10000038146973,24.459999084472656,25.04999923706055,572858.0,-0.0123974995539603,1.8131811931989388,-0.2456744755780156,58.41655198084051,43.80258024943253,-0.9662157645091263,-0.9522928140589499,0.4240225829735067,2.279359414709578,21.445624955678042,0.6400012969970739,-0.8633833022428021,0.9484996795654297,-0.1529638277922558,2.049963186923115,0.39776792588658694,1.4992314332442724,-2.4486991882324247,86.08244990096198,31.497088162749314,0.5507317536788431,10,-1.0499992370605469,0.20500087738036754,1.7400007247924805,1.7274999618530273,-0.6350002288818324,4,0.030977906422439583,-1.0000000000000049,25.0049991607666,1.6153834867769505,23.520000457763672,4.6428746594005705,22.71500015258789,0.030977906422439583 1407,2011-10-10,25.709999084472656,25.709999084472656,24.70499992370605,24.95000076293945,511478.0,0.04110141333029338,1.64474047452932,-2.1408431029109822,61.92031091664146,47.16522122801351,-1.7567985305551659,-1.9142185365652935,-0.6415246115379567,1.2217102098536117,21.06888477291271,1.0149993896484375,-0.5252268154112159,1.8674991607666023,0.4583620269719475,3.276636294561257,1.1629305938692767,2.572067727663928,-3.349550582885744,100.0,43.7542610332296,0.7045685668973272,10,-1.7599992752075195,-1.3699989318847656,0.725001335144043,0.7125005722045898,-1.8649997711181676,0,-0.02042005590141538,1.8131811931989388,24.69499969482422,-1.0000000000000049,25.0049991607666,1.6153834867769505,23.520000457763672,-0.02042005590141538 1408,2011-10-11,25.28000068664551,25.75,25.040000915527344,25.68000030517578,447300.0,-0.016724948002306173,1.6296310686470161,-0.526316449914413,58.84545066854334,50.14921863865281,-1.3022780322552698,-1.4515288351303006,-0.2300720670261498,1.6018940682985807,20.403406997777857,0.7099990844726562,-0.333912797900517,1.36950073242188,-0.17968190643391324,2.918683371277673,0.5949094129939816,2.1440920518497784,-2.7185791500854535,83.84882000002634,26.146392011645375,0.7745913194278968,10,-1.3100004196167028,-0.9400005340576207,1.1549997329711879,1.1424989700317347,-1.3000011444091832,1,-0.004351289848250506,1.64474047452932,25.709999084472656,1.8131811931989388,24.69499969482422,-1.0000000000000049,25.0049991607666,-0.004351289848250506 1409,2011-10-12,26.07999992370605,26.07999992370605,24.934999465942386,25.274999618530273,555471.0,0.03164553858114205,1.844720555760909,-2.012502682211582,68.18462772167106,53.214090819388126,-1.9507764362593782,-2.2030228303444623,-1.0351901824147731,0.7578232423128171,19.80418430640494,1.1450004577636648,-0.09487952815433331,2.0670000076293924,0.23844478966340787,3.895555225595377,1.1527223986464001,2.9812776166123847,-3.2634921100707963,100.0,35.46292997890431,0.914277608982993,10,-1.9449996948242188,-1.7399997711181605,0.3550004959106481,0.34249973297119496,-2.44000053405761,2,-0.07592022806858034,1.6296310686470161,25.28000068664551,1.64474047452932,25.709999084472656,1.8131811931989388,24.69499969482422,-0.07592022806858034 1410,2011-10-13,25.690000534057614,26.26000022888184,25.665000915527344,25.920000076293945,429375.0,-0.01495396437075669,-3.250013623978227,-0.2857136087496384,65.00001682955809,55.19947087409416,-1.4612653669473836,-1.7773473346389856,-0.6281895662056449,1.1038300614351861,19.35719407504758,0.5949993133544957,0.06585356885918259,1.5965005874633746,-0.3802274029227135,3.573228577849463,0.6081365922703306,2.5848645826564187,-2.547143509415278,68.33337042064394,0.5332075511062868,0.9883639951930445,10,-1.465000152587887,-1.350000381469723,0.7449998855590856,0.7324991226196325,-1.9400005340576136,3,-0.06948228144431923,1.844720555760909,26.07999992370605,1.6296310686470161,25.28000068664551,1.64474047452932,25.709999084472656,-0.06948228144431923 1411,2011-10-14,26.03499984741211,26.22500038146973,25.67499923706055,25.76000022888184,481882.0,0.01342932293431165,-1.4719063559485883,-1.1956528950292398,66.66667388737389,57.88104984945592,-1.580558776384457,-2.0398803542364377,-0.9582758111889333,0.7128050959129553,18.745593194066707,0.5500011444091797,0.2771416313309736,1.8227499008178718,-0.32249564428733635,3.96799544592308,0.7501271282652695,2.895372673370474,-2.5180856382610344,85.53052493167874,13.205503877733975,1.0726227725526036,10,-1.8099994659423828,-1.8099994659423828,0.40000057220458984,0.3874998092651367,-3.0900001525878906,4,-0.06337621003267568,-3.250013623978227,25.690000534057614,1.844720555760909,26.07999992370605,1.6296310686470161,25.28000068664551,-0.06337621003267568 1412,2011-10-17,25.364999771118164,26.40999984741211,25.20499992370605,26.20499992370605,400137.0,-0.025734591135806895,-1.0775863486436381,-3.054550246568528,56.69669931117754,60.07897015311365,-0.6435347846831618,-1.2903325919277435,-0.2614978858263548,1.3324162407697173,17.6623738156518,1.2049999237060582,0.39747183412200826,1.0602498054504395,-1.117698112344378,3.238197723245257,-0.028724153446969325,2.1492237643478482,-1.518915239599398,29.152555523227452,-38.03296705431566,1.0889739588974086,10,-0.7399997711181641,-1.0649995803833008,1.1325006484985352,1.057499885559082,-2.405000686645508,0,-0.05144885933181498,-1.4719063559485883,26.03499984741211,-3.250013623978227,25.690000534057614,1.844720555760909,26.07999992370605,-0.05144885933181498 1413,2011-10-18,25.76000022888184,25.76000022888184,24.84000015258789,25.25,372700.0,0.015572657651408361,2.607841817291006,-0.607143019332344,61.81269435085694,61.92974568788423,-0.6271276111245712,-1.6207574809631744,-0.6471449613275517,0.8894508716892453,16.928112252700267,0.9200000762939489,0.5358375000785536,1.3615002632141149,-0.9001806960460677,3.6231812224742974,0.23065978358402361,2.492340742844206,-1.554967553138006,58.598742364529855,-8.00852963268379,1.1308404796300913,10,-0.7750005722045934,-1.4600000381469762,0.48750019073485973,0.6624994277954066,-3.040000915527351,1,-0.07434009699193522,-1.0775863486436381,25.364999771118164,-1.4719063559485883,26.03499984741211,-3.250013623978227,25.690000534057614,-0.07434009699193522 1414,2011-10-19,25.23500061035156,25.864999771118164,25.09000015258789,25.7549991607666,466641.0,-0.02038041979291816,1.0945942114528588,-1.0196045432276062,56.79953418628166,61.593617761438274,0.18632189023032097,-1.0404132373958106,-0.08227083170379146,1.368454468279932,16.34525248635162,0.7749996185302734,0.7286505844755027,0.7675005912780719,-1.5085219822810991,3.043523164837243,-0.37051069550151183,1.9055118780576557,-0.7212725305741685,25.159269716157084,-37.72340434657718,1.1380112867795846,10,0.19999885559082387,-0.9350004196166957,0.894999504089359,1.1724987030029332,-2.2950000762939453,2,-0.04973255548884037,2.607841817291006,25.76000022888184,-1.0775863486436381,25.364999771118164,-1.4719063559485883,26.03499984741211,-0.04973255548884037 1415,2011-10-20,24.165000915527344,24.79999923706055,24.07999992370605,24.75,807307.0,-0.04240141347114901,1.1021952686447463,1.1250013754956292,53.47682948754601,61.04475970662778,1.2568035489799279,0.11752098680815593,0.9777900910294122,2.391198017440928,15.413539680699472,1.1550006866455078,0.9948852474332988,-0.3544991493225105,-2.5473796581815478,1.8383813595365268,-1.450939403752031,0.74194110510701,2.2449989318847656,3.648111356419767,-58.03253415461424,1.096440254429519,10,1.0799989700317383,0.13499927520751953,1.6299991607666016,2.2424983978271484,-1.3900012969970703,3,-0.021725698571836594,1.0945942114528588,25.23500061035156,2.607841817291006,25.76000022888184,-1.0775863486436381,25.364999771118164,-0.021725698571836594 1416,2011-10-21,25.51000022888184,25.51000022888184,24.1299991607666,24.35000038146973,778200.0,0.05565898044267237,1.3793124993834063,-1.9829088253322378,61.28714021194248,60.97440740610566,0.04421996682861362,-1.0970672419024226,-0.3876754371568971,1.0074814279727953,13.890313456160344,1.380001068115238,1.2093550127493629,0.8720001220703146,-1.2623636639350977,3.006363908075727,-0.1951817709323933,1.9391820150730226,0.8533996200561482,61.37340566523514,-5.258330100814277,1.0671818930027068,10,-0.26500034332275746,-1.2100000381469762,0.004999637603756213,0.822499275207516,-1.8700008392333984,4,-0.06899256029363765,1.1021952686447463,24.165000915527344,1.0945942114528588,25.23500061035156,2.607841817291006,25.76000022888184,-0.06899256029363765 1417,2011-10-24,26.065000534057614,26.15999984741211,25.38999938964844,25.790000915527344,258647.0,0.021756185817176643,2.311842423695497,0.23706866784834296,66.51874986950452,61.82699620621246,-0.5086138586069531,-1.4952079438412014,-0.9619504500099936,0.41891332482267885,12.549883159854359,0.7700004577636683,1.2210873105381808,1.2787504196166957,-0.817360888761197,3.3748617279945883,0.23069476542774936,2.326806073805642,0.252731316375737,95.43272515196877,22.418285599924843,1.048055654188946,10,-0.8200006484985316,-1.7650003433227504,-0.5500006675720179,0.15249919891357777,-2.2950000762939418,0,-0.1197007778747855,1.3793124993834063,25.51000022888184,1.1021952686447463,24.165000915527344,1.0945942114528588,25.23500061035156,-0.1197007778747855 1418,2011-10-25,26.170000076293945,26.26499938964844,25.84000015258789,26.0,339027.0,0.004028372917128209,1.3611153791133708,0.6181829531346531,64.03602547847917,61.366040401413365,-0.5298051680567362,-1.5272959463197822,-1.084757287096842,0.2812544350252395,11.896910210843227,0.4249992370605504,1.275950658009755,1.2877499580383294,-0.8796094437423179,3.4551093598189766,0.20407025714800753,2.371429658928651,0.10297713560485988,95.65220427577896,20.602462858736715,1.0836797008903227,10,-0.9250001907348633,-1.869999885559082,-0.6775002479553223,-0.03500080108642578,-2.190000534057617,1,-0.12265957135892647,2.311842423695497,26.065000534057614,1.3793124993834063,25.51000022888184,1.1021952686447463,24.165000915527344,-0.12265957135892647 1419,2011-10-26,26.565000534057614,26.96999931335449,26.03000068664551,26.040000915527344,487691.0,0.015093636095227847,-2.4495357619069473,3.088231664217013,59.34133156319082,60.73729759403922,-0.948520384078936,-1.7970583657229646,-1.5067209530072248,-0.13733461929067303,11.585203212588358,0.9399986267089773,1.2289536315195342,1.544750404357906,-0.684395003156073,3.773895811871885,0.4301777006009182,2.6593231081148936,-2.4850006103515625,85.98619844877746,13.510350430047566,1.1145727037569895,10,-1.0400009155273438,-1.9850006103515625,-1.0725007057189906,-0.4575004577636683,-2.4250011444091726,2,-0.1447393616941075,1.3611153791133708,26.170000076293945,2.311842423695497,26.065000534057614,1.3793124993834063,25.51000022888184,-0.1447393616941075 1420,2011-10-27,27.35000038146973,27.5,27.10000038146973,27.28499984741211,553828.0,0.02955015364692759,1.1917801060799846,0.12381063102405475,65.0425052611513,60.55683441334782,-1.6464255806332702,-2.4497218660208055,-2.2636955410972206,-0.949741053031989,11.391029070607232,0.9349994659423864,1.261712929029784,2.166000270843508,-0.24455252325674692,4.576553064943763,0.9607238737933805,3.3712766678936354,-3.2122004699707105,95.54897385235098,23.770043766232405,1.2052763970501266,10,-1.5600004196167028,-2.5050001144409215,-2.0287504196167028,-1.2425003051757848,-2.6300010681152415,3,-0.16124313659607825,-2.4495357619069473,26.565000534057614,1.3611153791133708,26.170000076293945,2.311842423695497,26.065000534057614,-0.16124313659607825 1421,2011-10-28,26.81999969482422,27.70000076293945,26.665000915527344,27.60000038146973,603114.0,-0.019378452623518005,1.1122414621946624,-11.999911969247323,56.65468284025834,60.55216591657902,-1.1101015302083752,-1.7507611472832352,-1.7046416579114236,-0.4388511066721179,10.588866820749814,1.0349998474121058,1.1286284304762582,1.4717495918273933,-0.9132413821808036,3.85674056583559,0.2792541048232948,2.6642450788314918,-2.5477117797851605,61.90473831357457,-6.043987295249337,1.1924954870040991,10,-0.9299993515014684,-1.8749990463256871,-1.9999995231628418,-0.8899993896484375,-1.6700000762939453,4,-0.15082028793141855,1.1917801060799846,27.35000038146973,-2.4495357619069473,26.565000534057614,1.3611153791133708,26.170000076293945,-0.15082028793141855 1422,2011-10-31,25.665000915527344,26.895000457763672,25.665000915527344,26.5,730163.0,-0.04306483193285682,-1.9461099182237653,1.0705107043734439,52.12355415451821,59.47559478365251,0.10273090612589897,-0.42581655086364734,-0.541148948510461,0.6918031980799242,9.254114478187484,1.2299995422363281,1.0174206779229564,0.19500074386596822,-1.9734694080423942,2.3634708957743307,-0.8892343320882148,1.2792358198201512,-1.187050229614261,0.0,-63.21366170814243,1.0842350759541817,10,0.2249994277954066,-0.7200002670288121,-1.0912508964538574,0.054999351501464844,-0.5700016021728551,0,-0.07890128399153007,1.1122414621946624,26.81999969482422,1.1917801060799846,27.35000038146973,-2.4495357619069473,26.565000534057614,-0.07890128399153007 1423,2011-11-01,24.82500076293945,25.524999618530273,24.729999542236328,25.26000022888184,706484.0,-0.03272940279069669,-1.5439924804916978,0.5209580154415545,43.10818513583239,57.95433377804703,0.8897168371738466,0.6117282267734474,0.3000160300956658,1.4962596631862475,7.504237112686363,0.9350013732910156,0.8283599758577367,-0.7504994392395048,-2.5239375097401933,1.0229386312611837,-1.637218474489849,0.13621959601083944,-0.15372707240478434,3.19869298506991,-53.074807780463715,0.8867190352503442,11,1.0649995803833008,0.11999988555908203,-0.25125074386596324,0.894999504089359,0.3599987030029368,1,-0.04249749336365616,-1.9461099182237653,25.665000915527344,1.1122414621946624,26.81999969482422,1.1917801060799846,27.35000038146973,-0.04249749336365616 1424,2011-11-02,25.1299991607666,25.26499938964844,24.75,25.1200008392334,524965.0,0.012285937097833877,2.678583106266962,-0.022984675421480343,46.895778371927236,57.2231058763116,0.6350387410852747,0.45695987734436017,-0.02603979126650202,1.1583278000276103,6.3338278786674085,0.514999389648441,0.8035619103811271,-0.5260009765625,-2.032682900139182,0.9806809470141822,-1.2793419383508429,0.22733998522584287,2.570001602172848,13.467995088418755,-39.57477850609356,0.7533409617883415,11,0.7850008010864258,-0.18499851226806996,-0.5562491416931152,0.590001106262207,-0.8649997711181605,2,-0.04576202375389149,-1.5439924804916978,24.82500076293945,-1.9461099182237653,25.665000915527344,1.1122414621946624,26.81999969482422,-0.04576202375389149 1425,2011-11-03,25.61000061035156,25.790000915527344,24.71500015258789,24.88999938964844,759259.0,0.019100734803618513,-1.0093477935356907,72.01220908050291,47.678867866035965,55.711075615655325,0.42640746254741657,0.025937407223274533,-0.5290474845679718,0.6497657943262816,6.477139342532655,1.0750007629394531,0.7065370926609269,-0.07624959945679066,-1.5518719899470845,1.3993727910335032,-0.8140607947019376,0.6615615957883563,2.0310001373291016,29.983258785942407,-18.16722645169283,0.7378111952451465,11,0.5974998474121129,-0.6649999618530273,-1.0287504196166957,0.10999965667724965,-0.9800014495849574,3,-0.05739949963565971,2.678583106266962,25.1299991607666,-1.5439924804916978,24.82500076293945,-1.9461099182237653,25.665000915527344,-0.05739949963565971 1426,2011-11-04,25.459999084472656,26.2549991607666,25.34499931335449,26.0,517203.0,-0.0058571465171410875,-1.3636345621274972,-0.7500000000000074,50.550082865294804,53.93677928185425,0.6353883065299541,0.24895328985213538,-0.40023983201211166,0.7689268645891545,6.7257163270697875,0.9099998474121129,0.6933234128971222,-0.26450109481811523,-1.6699261192523736,1.140923929616143,-0.9672136070352444,0.4382114173990139,2.063961639404294,34.17425814647736,-15.702723897701574,0.7027125122171285,11,0.7475013732910156,-0.5149984359741246,-0.878748893737793,0.26000118255615234,-1.5249996185302699,4,-0.029065192369526538,-1.0093477935356907,25.61000061035156,2.678583106266962,25.1299991607666,-1.5439924804916978,24.82500076293945,-0.029065192369526538 1427,2011-11-07,25.184999465942386,25.32999992370605,24.78000068664551,25.30500030517578,462605.0,-0.010801242278833612,5.47057635561957,0.22222339959591877,46.62360068023919,52.00206541538314,0.8632079697225805,0.5086851492225897,-0.14942180497562418,1.0135688859580263,6.817760129812697,0.6799983978271449,0.7947243298527127,-0.51325073242187,-1.9392766515546818,0.9127751867109417,-1.226263691988276,0.19976222714453584,2.226602835083,30.51945558785413,-17.500216855498383,0.7130129595664061,11,1.0225009918212855,-0.23999881744385476,-0.6037492752075231,0.5350008010864222,-1.2250003814697301,0,-0.001389710071641792,-1.3636345621274972,25.459999084472656,-1.0093477935356907,25.61000061035156,2.678583106266962,25.1299991607666,-0.001389710071641792 1428,2011-11-08,25.170000076293945,25.46500015258789,24.90500068664551,25.29999923706055,808917.0,-0.0005955683925554789,1.4347750370066146,1.0833187634110129,49.59400036931803,50.91902861606394,0.8062228915874243,0.5428534051690974,-0.17587944425040902,0.9882349660793679,6.836087348864661,0.5599994659423793,0.6987784350533914,-0.5227500915527337,-1.9563963564006421,0.9108961732951748,-1.239573223976688,0.19407304087122057,2.133738138793941,29.545468619759895,-20.48328810443426,0.7168231324239539,11,1.0375003814697266,-0.2249994277954137,-0.588749885559082,0.5500001907348633,-2.1499996185302734,1,-0.002979768085503265,5.47057635561957,25.184999465942386,-1.3636345621274972,25.459999084472656,-1.0093477935356907,25.61000061035156,-0.002979768085503265 1429,2011-11-09,24.10000038146973,24.43000030517578,23.315000534057614,23.899999618530273,5817595.0,-0.04251091345176361,1.5930208832348693,-1.5384773390847455,49.59400036931803,49.20252807252691,1.6648697139980833,1.535644091310413,0.7981104779286454,2.0168583917694995,6.996595379433343,1.8549995422363317,0.46066181292865593,-1.4937498092651325,-3.080122186045859,0.09262256751559406,-2.2869359976554975,-0.7005636208747674,3.1001883111181563,26.700687554090436,-27.988897310044152,0.7931861883903637,11,1.4075002670288015,1.1700000762939418,0.33125019073485973,1.4700002670288015,-0.9600009918212891,2,0.045020708186664704,1.4347750370066146,25.170000076293945,5.47057635561957,25.184999465942386,-1.3636345621274972,25.459999084472656,0.045020708186664704 1430,2011-11-10,23.90500068664551,24.48500061035156,23.70000076293945,23.70000076293945,1428016.0,-0.00809127351608474,-6.6585379469475106,1.0249957084819643,38.293219187344214,47.16236544442534,1.4749080391605922,1.6759882254975125,0.8720614992218145,2.1749155244616922,6.988521287598692,0.7849998474121094,0.23799321646277605,-1.5994995117187472,-3.354914700023393,0.15591567658589867,-2.47720710587107,-0.7217919175664242,3.062076716430557,20.068041774847337,-32.38082949072965,0.8777075941523232,11,1.1999998092651332,1.6024999618530202,0.5262498855590785,1.6649999618530202,-0.7399997711181676,3,0.015059556271171504,1.5930208832348693,24.10000038146973,1.4347750370066146,25.170000076293945,5.47057635561957,25.184999465942386,0.015059556271171504 1431,2011-11-11,24.38500022888184,24.5,23.56999969482422,24.01499938964844,989513.0,0.020079461554020295,2.0999990463263267,1.804882814317153,37.61061498782453,45.54981664812604,0.6852402511034583,1.1236467358932032,0.29698411460286067,1.6579944796105472,7.0129524889458965,0.9300003051757812,0.048342369939586405,-1.0369999885559054,-2.841833683346483,0.7678337062346721,-1.9394168359511923,-0.13458314116061842,2.3629525620531204,49.767436496368745,2.6418971487544454,0.9024168473952882,11,0.3999996185302699,1.1225004196166921,0.19875001907348278,1.1850004196166921,-1.4250011444091832,4,0.010047116242983822,-6.6585379469475106,23.90500068664551,1.5930208832348693,24.10000038146973,1.4347750370066146,25.170000076293945,0.010047116242983822 1432,2011-11-14,24.059999465942386,24.60000038146973,23.82999992370605,24.51000022888184,717700.0,-0.013327896653226978,1.4444417533045741,-1.216215519596674,34.928567068917445,44.640970196246606,0.8477824642597369,1.4185996540163615,0.6011202283219355,1.9452460877881954,7.522658919340258,0.770000457763679,-0.2994550253961208,-1.296750736236568,-3.201836056561696,0.6083345840885599,-2.249293396399132,-0.34420807607400405,2.4819761895799317,34.65111925899077,-6.074384617262929,0.9525426601625646,11,0.725000381469723,1.4475011825561452,0.2125010490417445,1.5100011825561452,-0.18499946594238637,0,-0.005195345086226655,2.0999990463263267,24.38500022888184,-6.6585379469475106,23.90500068664551,1.5930208832348693,24.10000038146973,-0.005195345086226655 1433,2011-11-15,23.84499931335449,24.1200008392334,23.614999771118164,23.79999923706055,668027.0,-0.008935999890284152,-1.4337459037866707,-0.09999999999998421,30.058641184636997,42.77017717543659,1.015992819058237,1.5629078345009688,0.7899093585855361,2.1196660850045888,8.403147911770763,0.5050010681152344,-0.5448382331198154,-1.4160008430480993,-3.425390989318668,0.5933893032224695,-2.4206959161833836,-0.41130576991281487,2.503357834879946,41.245046088079214,5.986752915832703,1.0046950731352835,11,0.9400005340576207,1.662501335144043,0.30000066757202504,1.725001335144043,-0.45999908447264914,1,0.0048228045472729075,1.4444417533045741,24.059999465942386,2.0999990463263267,24.38500022888184,-6.6585379469475106,23.90500068664551,0.0048228045472729075 1434,2011-11-16,23.979999542236328,24.209999084472656,23.690000534057614,23.895000457763672,953235.0,0.005661574031005756,-1.1010087776758652,1.8888653414151246,22.690431138068874,39.99368420566246,0.7830569201303135,1.4008896361580199,0.591524488048222,1.9304076652686035,9.283426935153024,0.5199985504150426,-0.6743641094274722,-1.2182505607604988,-3.3078421513131566,0.8713410297921591,-2.2630463560368277,-0.17345476548416983,2.1863562091474975,39.80578389198845,11.670966898735504,1.0447957952763285,11,0.8050003051757812,1.5275011062622035,0.17500066757202148,1.5900011062622035,-0.22999954223632812,2,-0.04003332371970214,-1.4337459037866707,23.84499931335449,1.4444417533045741,24.059999465942386,2.0999990463263267,24.38500022888184,-0.04003332371970214 1435,2011-11-17,23.63999938964844,23.899999618530273,23.54999923706055,23.834999084472656,588266.0,-0.014178488702180303,1.1538434451917103,-2.294138766717488,23.41136665048508,36.978271292905816,0.9099120399186376,1.7913866524182431,0.8791624365992412,2.2071549966354205,9.38370220520575,0.4300003051757777,-0.655247133401474,-1.5320006370544412,-3.688368289275985,0.6243670151671026,-2.610184463165215,-0.45381681094366755,2.3552750486958125,8.57143376148722,-14.660030315623537,1.0781838261107726,11,0.7500009536743129,1.8675012588500906,0.5975008010864222,1.9300012588500906,0.33500099182128906,3,-0.021150592762660625,-1.1010087776758652,23.979999542236328,-1.4337459037866707,23.84499931335449,1.4444417533045741,24.059999465942386,-0.021150592762660625 1436,2011-11-18,23.75,23.84499931335449,23.47500038146973,23.5,1177444.0,0.004653156226379851,-1.4666658189540185,-1.2820532884698383,30.59776714661497,35.197623122503124,0.5943405464568308,1.626143874210694,0.7432721666098274,2.033499885484737,10.255901747286295,0.3699989318847585,-0.7041234715957287,-1.3340000152587876,-3.5743048250576237,0.9063047945400484,-2.4541524201582057,-0.2138476103593696,2.084458004087054,24.444410536023987,-1.654391548254491,1.1201524048994187,11,0.6400003433227539,1.7575006484985316,0.5325002670288086,1.8200006484985316,0.4750003814697301,4,-0.02463154039884874,1.1538434451917103,23.63999938964844,-1.1010087776758652,23.979999542236328,-1.4337459037866707,23.84499931335449,-0.02463154039884874 1437,2011-11-21,22.94499969482422,23.309999465942386,22.8799991607666,23.19499969482422,1060987.0,-0.03389474969161188,-1.2631531395874303,-1.0,30.81632160534869,33.111214370950975,1.1713632289120142,2.303519468729526,1.5529534134958425,2.7701570894060907,11.105182402879747,0.8700008392333984,-0.8284872974583308,-1.9830002784729004,-4.365671353014935,0.3996707960691346,-3.174335815743916,-0.7916647412018847,2.738290861061067,4.887258480172894,-23.11236631328584,1.1913355372710173,11,0.7950000762939453,2.3450002670288086,1.2800006866455078,2.625000953674313,1.2100009918212926,0,0.0006537106057065145,-1.4666658189540185,23.75,1.1538434451917103,23.63999938964844,-1.1010087776758652,23.979999542236328,0.0006537106057065145 1438,2011-11-22,22.959999084472656,23.26499938964844,22.79999923706055,23.114999771118164,662068.0,0.0006537106057065145,1.0439570574006916,0.6200027465820312,26.46422026927111,30.541238804279097,0.9050872878325755,2.1457164252291214,1.5387148679659859,2.687724885179936,11.927200684323664,0.4650001525878906,-0.99041076367633,-1.8075008392333984,-4.269061525555735,0.6540598470889378,-3.0382811823945666,-0.5767204960722303,2.499028159803135,11.347508136668761,-17.726456099416808,1.2307803431611677,11,0.740000724792484,2.2900009155273438,1.5025010108947754,2.6100015640258754,1.5550003051757848,1,0.03985195784028317,-1.2631531395874303,22.94499969482422,-1.4666658189540185,23.75,1.1538434451917103,23.63999938964844,0.03985195784028317 1439,2011-11-23,22.71999931335449,23.26000022888184,22.690000534057614,22.795000076293945,909434.0,-0.010452952120563186,-7.4445449150862695,0.4838737463853056,16.93362995435895,28.167951111725177,1.037893437852869,2.195450619150453,1.7731561608539401,2.8618042780610153,12.211634392701875,0.5699996948242259,-1.1128170165760842,-1.855250549316409,-4.3262884047823285,0.6157873061495103,-3.0907694770493706,-0.6197316215834476,2.4731251301997794,2.4792398342969846,-25.385855467488746,1.2355189277329601,11,0.9250011444091832,2.475001335144043,1.922500610351566,2.850001335144043,2.1300010681152415,2,0.029269407377863432,1.0439570574006916,22.959999084472656,-1.2631531395874303,22.94499969482422,-1.4666658189540185,23.75,0.029269407377863432 1440,2011-11-24,22.940000534057614,23.2549991607666,22.690000534057614,22.770000457763672,554843.0,0.009683152612324664,-2.4242348929283066,-2.2666446264176265,21.621641359217705,26.391398486324427,0.7449512135479779,1.7161091520125957,1.5484264200871785,2.573299296860611,12.090588099691905,0.5649986267089879,-1.277173604526002,-1.4147493362426786,-3.615516111106597,0.78601743862124,-2.515132723674636,-0.3143659488107211,1.9527490403570553,21.645044521362326,-5.198007541431096,1.1003833874319593,11,0.7049999237060582,2.255000114440918,1.9274992942810094,2.630000114440918,2.2199993133544957,3,0.035309478948783335,-7.4445449150862695,22.71999931335449,1.0439570574006916,22.959999084472656,-1.2631531395874303,22.94499969482422,0.035309478948783335 1441,2011-11-25,22.774999618530273,22.989999771118164,22.440000534057614,22.989999771118164,533583.0,-0.007192716289712964,4.116268341583752,-1.2647062123439325,22.170914223088317,24.97388150345452,0.7348319170572779,1.6469720499617821,1.720223927977159,2.68019669979504,12.514034246872793,0.5499992370605504,-1.3787633524096066,-1.3775002479553216,-3.3566590946522794,0.6016585987416363,-2.3670796713037987,-0.3879208246068444,1.8534200710415476,38.505689167561975,11.626695580919936,0.9895794233484788,11,0.5500001907348633,2.295001029968258,1.9975004196166992,2.795001029968258,2.530000686645508,4,0.05268938674155277,-2.4242348929283066,22.940000534057614,-7.4445449150862695,22.71999931335449,1.0439570574006916,22.959999084472656,0.05268938674155277 1442,2011-11-28,23.63999938964844,23.670000076293945,23.11000061035156,23.29999923706055,651500.0,0.03798023207931833,1.7999866486105693,-1.5813949362147584,35.23165991178337,25.54866136202634,-0.21904511552026307,0.6561256000061135,0.8768867664642919,1.7734290084174376,13.597340072135362,0.8950004577636719,-1.3546229452580647,-0.41125040054321005,-2.2680187886499645,1.4455179875635444,-1.339634594596589,0.517133793510169,0.6820416181513913,97.5609188771763,68.08548587544257,0.9283841940533775,11,-0.31499958038330433,1.4300012588500906,1.1325006484985316,1.9300012588500906,1.5200004577636683,0,0.02474623548752919,4.116268341583752,22.774999618530273,-2.4242348929283066,22.940000534057614,-7.4445449150862695,22.71999931335449,0.02474623548752919 1443,2011-11-29,23.770000457763672,23.86000061035156,23.434999465942386,23.670000076293945,533078.0,0.005499199300832203,2.0357150155653154,0.2941186370317181,46.10849475681996,28.15066843077646,-0.40320485900596736,0.4669761410768629,0.7585775099451446,1.6043869999533342,14.062427388881565,0.4250011444091726,-1.3619263809671764,-0.22849931716918803,-2.052364868571459,1.595366234233083,-1.1404320928703235,0.6834334585319475,0.28855488371225135,93.66196142589102,61.19856140284005,0.9119327757011348,11,-0.6000003814697266,1.3000001907348597,1.0024995803833008,1.8000001907348597,1.0,1,0.016196896149242246,1.7999866486105693,23.63999938964844,4.116268341583752,22.774999618530273,-2.4242348929283066,22.940000534057614,0.016196896149242246 1444,2011-11-30,23.979999542236328,24.25,23.434999465942386,23.9950008392334,3055819.0,0.008834626858581718,2.1047661952181693,-0.15001239771881975,50.88130203460834,31.20288347345682,-0.6852670998650687,0.17539723703409038,0.5639186643740715,1.3507429252241145,14.374308879061063,0.8150005340576136,-1.3165244742084283,0.03899974822997976,-1.7054490594784646,1.783448555938424,-0.8332246556242424,0.9112241520842019,-1.5399990081787145,85.08284323591805,48.9426283855903,0.8722244038542215,11,-0.6349992752075195,1.0900011062622035,0.7925004959106445,1.5900011062622035,0.7849998474121129,2,0.02231025261154862,2.0357150155653154,23.770000457763672,1.7999866486105693,23.63999938964844,4.116268341583752,22.774999618530273,0.02231025261154862 1445,2011-12-01,24.13999938964844,24.434999465942386,23.78000068664551,24.10000038146973,757079.0,0.006672220619950542,1.0793639740721341,-2.666369993642721,46.886904256995024,33.01278759683238,-0.8570066423499121,-0.1058026174038531,0.44496821820952803,1.1515771734820355,15.11433829632312,0.654998779296875,-1.2124703372268328,0.27249965667725107,-1.2902728281989688,1.835272141553471,-0.5088865857608589,1.053885899115361,-1.6637988662719785,85.2130208403047,48.698204471412005,0.7813862424381091,12,-0.702499389648441,0.9300012588500906,0.9125003814697195,1.4300012588500906,0.5200004577636683,3,0.029411806535742713,2.1047661952181693,23.979999542236328,2.0357150155653154,23.770000457763672,1.7999866486105693,23.63999938964844,0.029411806535742713 1446,2011-12-02,24.71999931335449,25.34499931335449,24.45499992370605,24.60000038146973,1098837.0,0.024026509460259637,-3.341462053052149,3.000047684898015,57.87588857812924,36.019406149363554,-1.4359474983140679,-0.7842952183111045,-0.08687985387178188,0.5456852149464204,15.91871936480636,1.2049999237060476,-1.0602624520971204,0.889499568939204,-0.5442328515572683,2.3232319894356763,0.17263335869096608,1.606365779187442,-2.1654468322753893,72.03577795547469,33.82762054276151,0.7168662102482369,12,-0.8274993896484375,0.35000133514404297,0.5975008010864293,0.850001335144043,0.7800006866455114,4,0.017799374849493566,1.0793639740721341,24.13999938964844,2.1047661952181693,23.979999542236328,2.0357150155653154,23.770000457763672,0.017799374849493566 1447,2011-12-05,25.149999618530273,25.40999984741211,24.40999984741211,24.9950008392334,993704.0,0.017394834834946193,1.962966311946515,1.2916679912261946,64.81270756747166,40.28034918249695,-1.6989370387467027,-1.2828230735864494,-0.4614493945676301,0.1012115673843823,16.733281678454972,1.0,-0.876398358943181,1.3212498664855943,-0.10559024016334106,2.7480899731345296,0.6078298131611248,2.0346699198100637,-2.428020327514652,86.83543399174671,46.98681126205176,0.713420053324468,12,-1.2249994277954102,-0.4824991226196289,0.26750087738036754,0.42000102996825817,0.3299999237060547,0,0.006163049264275244,-3.341462053052149,24.71999931335449,1.0793639740721341,24.13999938964844,2.1047661952181693,23.979999542236328,0.006163049264275244 1448,2011-12-06,25.09499931335449,25.28499984741211,24.92499923706055,25.04999923706055,773097.0,-0.0021868908950305466,-1.4406814728607336,0.29032535932265546,62.89016280588668,45.38663061044447,-1.4630987216939353,-1.3004020222700596,-0.38758816794392814,0.13440589102855682,17.716528656415438,0.36000061035155895,-0.7723672874836929,1.269999599456785,-0.14231835644860524,2.682317555362175,0.5638406215040916,1.9761585774094783,-2.157978377827149,84.05060895111276,42.370852787110486,0.7061589779526947,12,-1.1699991226196254,-0.7474994659423793,0.32250118255615234,0.47500133514404297,0.5400009155273509,1,0.002590178754180439,1.962966311946515,25.149999618530273,-3.341462053052149,24.71999931335449,1.0793639740721341,24.13999938964844,0.002590178754180439 1449,2011-12-07,25.184999465942386,25.5049991607666,24.95000076293945,25.31999969482422,1023823.0,0.003586377965748788,1.198017109512223,-3.000000000000395,68.95704372857156,50.64611976259491,-1.3037728041303573,-1.3754700741761816,-0.44294685305435166,0.019468785362725782,17.595243977828332,0.554998397827152,-0.5974107026326543,1.305749797821047,-0.22908517348622226,2.8405847691283164,0.5383323121674124,2.0731672834746817,-2.0501402174642642,81.449276644302,34.11170363381571,0.7674174856536338,12,-1.212499618530277,-0.837499618530277,0.2325010299682546,0.38500118255614524,0.4350013732910121,2,-0.016478023306687684,-1.4406814728607336,25.09499931335449,1.962966311946515,25.149999618530273,-3.341462053052149,24.71999931335449,-0.016478023306687684 1450,2011-12-08,24.26499938964844,25.239999771118164,24.25,24.915000915527344,959970.0,-0.0365296841692635,-1.911762725936564,4.814817954478124,55.271229932827026,54.323932619232544,-0.19674602497462956,-0.4501988825056422,0.4930141880134329,0.9053363735901208,17.207263127032036,0.9899997711181641,-0.4132614357983577,0.3677497863769581,-1.1767700421132332,1.9122696148671494,-0.4045101278681358,1.140009700622052,-0.8931261499414695,1.195171289140851,-47.0125139953499,0.7722599142450953,12,0.04250049591064098,0.08250045776366832,1.1650009155273402,1.3050012588500906,1.1599998474121094,3,0.020605811356966486,1.198017109512223,25.184999465942386,-1.4406814728607336,25.09499931335449,1.962966311946515,25.149999618530273,0.020605811356966486 1451,2011-12-09,24.6299991607666,24.68000030517578,24.0,24.01000022888184,688500.0,0.015042232857993332,-1.125002980235081,-0.9538422714414825,68.95386792570221,58.07084462077908,-0.3027831954056701,-0.8389144238681716,0.16595429832528197,0.5023915423641903,16.796697933453686,0.6800003051757812,-0.14046018569569085,0.7204996109008803,-0.8440647068123361,2.285063928614097,-0.06178254795572968,1.5027817697574903,-1.0448133289536656,41.86043269590255,-11.338434258894068,0.7822821588566089,12,-0.15999984741210938,-0.2824993133544922,0.946251392364502,0.94000148773193,1.3850002288818395,4,0.0012180547165139277,-1.911762725936564,24.26499938964844,1.198017109512223,25.184999465942386,-1.4406814728607336,25.09499931335449,0.0012180547165139277 1452,2011-12-12,23.934999465942386,24.75,23.934999465942386,24.75,583476.0,-0.028217609358724083,-1.0000000000000087,-1.314519255025259,59.512195303495375,59.560144681520796,0.4899906512930272,-0.16206893055639426,0.9014327313446167,1.1555784097844786,16.438856388537218,0.8150005340576136,0.095037019372473,0.031749916076663,-1.531280939679828,1.594780771833154,-0.7497655118015807,0.8132653439549067,-0.15783230123408387,0.0,-56.07650587467606,0.7815154278782447,12,0.5349998474121058,0.03750038146972301,1.6412510871887172,1.6350011825561452,2.1650009155273438,0,0.06538544261446444,-1.125002980235081,24.6299991607666,-1.911762725936564,24.26499938964844,1.198017109512223,25.184999465942386,0.06538544261446444 1453,2011-12-13,23.959999084472656,24.165000915527344,23.774999618530273,24.040000915527344,665179.0,0.0010444795942379237,1.3636311092615712,0.09816169157139724,62.62728439878727,60.865253833096226,0.5529223152943388,-0.187631263860343,0.9346394423442277,1.093516503705267,15.963005757353912,0.3900012969970703,0.35505580744930043,0.05099954605102397,-1.5119751541165911,1.613974246218639,-0.7304878040327836,0.8324868961348315,1.5450000762939453,10.693613577679825,-50.00780336770795,0.7814873500838081,12,0.6800003051757812,0.012500762939453125,1.6162514686584473,1.6100015640258754,3.3600006103515625,1,0.063439086637892,-1.0000000000000087,23.934999465942386,-1.125002980235081,24.6299991607666,-1.911762725936564,24.26499938964844,0.063439086637892 1454,2011-12-14,23.020000457763672,23.915000915527344,22.88999938964844,23.915000915527344,818431.0,-0.03923199760546536,1.2905050315618007,11.187249666221629,50.7104790020534,61.29009547143605,1.500184825538188,0.7133319388366992,1.897170084515178,1.999951300429025,15.905439823711001,1.0699996948242152,0.4865865909818652,-0.8409991264343262,-2.452988779087466,0.7709905262188137,-1.6469939527608979,-0.03500430010775446,2.4503987121582043,5.531959447339593,-57.62675103495239,0.8059948263265705,12,1.1774988174438477,0.9524993896484375,2.5562500953674316,2.5500001907348597,4.215000152587887,2,0.11359686008330372,1.3636311092615712,23.959999084472656,-1.0000000000000087,23.934999465942386,-1.125002980235081,24.6299991607666,0.11359686008330372 1455,2011-12-15,23.13999938964844,23.295000076293945,22.59499931335449,22.71999931335449,890910.0,0.005212811880909385,-1.0895542782963563,-0.46927358824307436,53.2676808917039,60.77807239516656,1.3671934757470936,0.5838899770077823,1.7536888564938806,1.834450898492296,15.829084067035549,0.7000007629394567,0.5422638861609634,-0.6960001945495584,-2.3376569787185453,0.9456565896194284,-1.5168285866340518,0.12482819753493501,2.2271837890624973,25.29001868404521,-39.29399700002746,0.8208283920844939,12,0.9099998474121058,0.8325004577636683,2.2487511634826625,2.4300012588500906,4.170000076293945,3,0.10717379062224053,1.2905050315618007,23.020000457763672,1.3636311092615712,23.959999084472656,-1.0000000000000087,23.934999465942386,0.10717379062224053 1456,2011-12-16,23.165000915527344,23.32999992370605,22.645000457763672,23.30500030517578,8006354.0,0.0010804462635416456,6.210572811050888,-0.3333318195648465,44.994746248210184,58.576076693026394,1.2275040285113654,0.5405277984952086,1.715005138639981,1.7647490408417212,15.6667796439431,0.6849994659423793,0.5597824708396502,-0.6417487144470222,-2.3104802102543616,1.0269827813603172,-1.47611446235069,0.19261703345664571,2.035851231262207,26.45018192825374,-32.55952238114655,0.8343657479036689,12,0.8849983215332031,0.8074989318847656,2.141249656677246,2.404999732971188,3.6299991607666016,4,0.09756089929693657,-1.0895542782963563,23.13999938964844,1.2905050315618007,23.020000457763672,1.3636311092615712,23.959999084472656,0.09756089929693657 1457,2011-12-19,22.959999084472656,23.40999984741211,22.7549991607666,22.84000015258789,773243.0,-0.008849636216386902,-3.517231853937018,-0.8571389645776567,41.59749559568638,56.210224780781914,1.2171851529737694,0.7870641509387823,1.8709390711337122,1.9268375972929448,14.96337196163411,0.6550006866455078,0.5799723551533305,-0.8475005149841301,-2.514614005940647,0.8196129759723867,-1.6810572604623886,-0.013943769505871728,2.08450189231079,23.24836934007037,-30.08186230643031,0.8335567454782579,12,1.0900001525878906,1.0125007629394531,2.186251163482666,2.6100015640258754,3.815000534057617,0,0.13305750988647969,6.210572811050888,23.165000915527344,-1.0895542782963563,23.13999938964844,1.2905050315618007,23.020000457763672,0.13305750988647969 1458,2011-12-20,23.875,23.875,22.71500015258789,22.899999618530273,1506055.0,0.03985195784028317,1.3794859355101226,8.125075499888737,49.04977816074336,53.99830638435656,0.12396426175408948,-0.05889185659130547,0.9303532282745479,0.9926496691741882,13.91979977862356,1.1599998474121094,0.519074142334297,0.021750354766844282,-1.5969533473952602,1.6404540569289487,-0.7876014963142097,0.8311022058478983,1.022530876977708,96.96963128972736,45.687275742121955,0.8093518510810525,12,0.042499542236328125,0.09749984741210938,1.2712502479553223,1.0700006484985316,3.1350002288818395,1,0.09319373325527658,-3.517231853937018,22.959999084472656,6.210572811050888,23.165000915527344,-1.0895542782963563,23.13999938964844,0.09319373325527658 1459,2011-12-21,23.38500022888184,24.13500022888184,23.21500015258789,24.03499984741211,769092.0,-0.02052355062275013,1.164705090374616,-0.6666660145819154,43.552527977425854,52.69622838931199,0.37077360604176235,0.5096105501925621,1.3627564138482633,1.4626537036702736,12.604582952591592,0.9200000762939489,0.36362352137269127,-0.5014994621276827,-2.0478941042376775,1.044895179982312,-1.27469678318268,0.2716978589273147,1.3743787542784744,51.298730251522386,4.130401111559337,0.7731973210549974,12,0.2874994277954066,0.5874996185302699,1.7612500190734828,1.5600004196166921,3.0049991607666016,2,0.16827023422828224,1.3794859355101226,23.875,-3.517231853937018,22.959999084472656,6.210572811050888,23.165000915527344,0.16827023422828224 1460,2011-12-22,23.75,23.93000030517578,23.44499969482422,23.4950008392334,698063.0,0.015608285975869496,-1.7323866475395302,-0.3923066314149329,41.400717284666676,49.63476720697471,-0.08377067053712395,0.21966780324808255,0.955786639143767,1.0928303833468078,11.218290175003212,0.5450000762939418,0.21840867154289256,-0.17699966430664205,-1.6601552194262048,1.3061558908129207,-0.9185774418664252,0.5645781132531411,0.8795162029719634,74.1610544951348,28.893308699206628,0.741577777559782,12,-0.0775003433227539,0.22249984741210938,1.3962502479553223,1.1950006484985316,2.1499996185302734,3,0.1467368678042762,1.164705090374616,23.38500022888184,1.3794859355101226,23.875,-3.517231853937018,22.959999084472656,0.1467368678042762 1461,2011-12-23,23.97500038146973,24.03000068664551,23.80500030517578,23.94499969482422,211453.0,0.00947370027240968,2.2142613860845457,0.11765013875073387,39.190442132776724,47.37679463245041,-0.45980715376397896,0.09399726494577365,0.679443386979731,0.8610724073629079,9.49155952014637,0.28000068664551137,0.02997214796105041,-0.011999320983882455,-1.392465624739046,1.368466982771281,-0.7022324728614642,0.6782338308936993,0.5324448081251845,88.73240571721009,46.710008732750474,0.690233151877581,12,-0.5950002670288121,-0.00250053405762074,0.9737501144409144,0.9700002670288015,2.3950004577636683,4,0.1391031921338477,-1.7323866475395302,23.75,1.164705090374616,23.38500022888184,1.3794859355101226,23.875,0.1391031921338477 1462,2011-12-27,24.22500038146973,24.399999618530273,24.0049991607666,24.15500068664551,293718.0,0.010427528509789896,-1.1351217601088317,2.3332697565004548,42.27354558765643,45.115268097880325,-0.7424176012113293,-0.11586947936291381,0.40154636895243456,0.6152802415429548,8.63504754646756,0.4249992370605433,-0.03060310803513744,0.20875062942505096,-1.1655348747490883,1.5830361335991903,-0.4783921226620187,0.8958933815121206,-1.6300010681152415,89.6142853100152,50.72259237083,0.6871427520870689,12,-0.7275009155273473,-0.25250053405762074,0.7237501144409144,0.7200002670288015,2.609998703002926,1,0.10608873702186061,2.2142613860845457,23.97500038146973,-1.7323866475395302,23.75,1.164705090374616,23.38500022888184,0.10608873702186061 1463,2011-12-28,24.15500068664551,24.565000534057614,24.07500076293945,24.229999542236328,359145.0,-0.0028895642403276023,-3.1702338341164418,-1.0714168937329194,40.81997622784277,44.01632334519025,-0.7172773889957504,-0.016387863850837903,0.4295264735089752,0.6779464586676305,8.066856622304405,0.48999977111816406,-0.20137255614715954,0.11950092315674254,-1.2510417984859465,1.4900436447994316,-0.5657704376646002,0.8047722839780853,-1.5239013671875057,69.62964951419183,34.629074990695344,0.6852713608213445,12,-0.5750007629394602,-0.182500839233402,0.35999917984008434,0.7899999618530202,2.679998397827145,2,0.1084661087728005,-1.1351217601088317,24.22500038146973,2.2142613860845457,23.97500038146973,-1.7323866475395302,23.75,0.1084661087728005 1464,2011-12-29,24.51499938964844,24.51499938964844,24.1200008392334,24.22500038146973,307880.0,0.014903692517879374,1.7241372506462234,-3.8667124437325398,52.4752478987058,43.928275234857125,-0.941966846897369,-0.35231397057418334,0.04774993997370913,0.3306760666030222,7.97893556853035,0.3949985504150426,-0.27535350079334364,0.45274963378906463,-0.9340200542473163,1.8395193218254455,-0.24063521022912582,1.146134477807255,-1.8065440216064523,95.53561545155655,53.93488827601415,0.693384844018191,12,-0.9099988937377965,-0.5424995422363317,-0.03999948501587269,0.43000125885009055,2.6800003051757777,3,0.10177446058950035,-3.1702338341164418,24.15500068664551,-1.1351217601088317,24.22500038146973,2.2142613860845457,23.97500038146973,0.10177446058950035 1465,2011-12-30,24.85000038146973,24.899999618530273,24.520000457763672,24.69499969482422,324452.0,0.01366514379611794,1.9803953834531351,0.5344869543484532,52.19124701834326,44.72788643153858,-1.1274598463997236,-0.6655176089462564,-0.2710905875373797,-0.008440442237326096,8.304139645360834,0.3850002288818324,-0.3627424277453528,0.7522505760192892,-0.6785511328907425,2.183052284929321,0.03684972156427335,1.4676514304743051,-2.067283206787117,95.4338567658666,51.64083249768243,0.7154008544550151,12,-1.042500495910648,-0.8775005340576207,-0.4299998283386266,0.09500026702880149,1.8449993133544886,4,0.06197179012226761,1.7241372506462234,24.51499938964844,-3.1702338341164418,24.15500068664551,-1.1351217601088317,24.22500038146973,0.06197179012226761 1466,2012-01-02,25.15999984741211,25.15999984741211,24.729999542236328,24.729999542236328,346800.0,0.012474827411815381,1.0,2.7741832277117435,63.214674444204384,47.12979519248503,-1.2568831744624305,-0.9917086004890692,-0.604354156266961,-0.33364813456331177,8.610192831967984,0.43000030517578125,-0.29675178908987476,1.0402500152587884,-0.4433920146695236,2.5238920451871003,0.2984290002946324,1.7820710302229443,-2.250245726098637,100.0,48.57443248153954,0.7418210149641563,1,-1.2224998474121094,-1.1875,-0.7399992942810059,-0.21499919891357777,1.3400001525878906,0,0.029411755787203564,1.9803953834531351,24.85000038146973,1.7241372506462234,24.51499938964844,-3.1702338341164418,24.15500068664551,0.029411755787203564 1467,2012-01-03,25.30500030517578,25.415000915527344,24.895000457763672,25.31999969482422,502026.0,0.00576313428629005,4.073129884629698,-0.03488227675165451,64.14301701972332,48.80682173237169,-1.1558095699832336,-1.1852708515219526,-0.7893055102814017,-0.4955631112577592,8.973300268445255,0.5200004577636719,-0.24342546460074388,1.1775004386901848,-0.33022512250482094,2.6852259998851906,0.4236376580926837,1.931363219287686,-2.215226525774419,91.79100016226698,33.7584969758288,0.7538627805975023,1,-0.9899997711181641,-1.2550010681152344,-1.1075000762939453,-0.35999965667724965,1.0949993133544922,1,0.04208656475849892,1.0,25.15999984741211,1.9803953834531351,24.85000038146973,1.7241372506462234,24.51499938964844,0.04208656475849892 1468,2012-01-04,25.15999984741211,25.489999771118164,25.084999084472656,25.26000022888184,528618.0,-0.005730110887768425,-2.2399807740724635,6.66696337741631,77.02017453190524,52.52544912731384,-0.9044785907127739,-1.0910918813552932,-0.6901495346505868,-0.3681727427212387,9.387836790236689,0.4050006866455078,-0.13188717721105192,1.0292499542236335,-0.4875099251094568,2.546009833556724,0.27087001455709014,1.787629893890177,-1.8377033543981476,75.91239554821698,10.774658198564865,0.7583799396665449,1,-0.692500114440918,-1.1100006103515625,-0.9624996185302734,-0.21499919891357777,0.3950004577636719,2,0.06657389694828764,4.073129884629698,25.30500030517578,1.0,25.15999984741211,1.9803953834531351,24.85000038146973,0.06657389694828764 1469,2012-01-05,24.770000457763672,25.23500061035156,24.614999771118164,25.11000061035156,777761.0,-0.015500770747761017,1.1016972165648469,3.3999885559517025,69.26713681495578,55.62171796401263,-0.3323013258980403,-0.7734315296102316,-0.36420566161815415,-0.004856401712153513,9.290062504305254,0.6200008392333949,0.020738008843750322,0.6600005149841301,-0.8065565299488711,2.1265575599171314,-0.07327800748236868,1.393279037450629,-1.1875795713772064,25.773214120682162,-42.57066724802879,0.7332785224665003,1,-0.12250041961669922,-0.720001220703125,-0.6500000953674316,0.17500019073485973,1.1800003051757777,3,0.0833669191984916,-2.2399807740724635,25.15999984741211,4.073129884629698,25.30500030517578,1.0,25.15999984741211,0.0833669191984916 1470,2012-01-06,24.76499938964844,25.040000915527344,24.67499923706055,24.959999084472656,432172.0,-0.00020190020277788268,1.0563280393715817,0.5735282567963245,69.0023440890809,58.9341515147131,-0.18794594870284342,-0.7684499155690219,-0.44994567210207137,-0.0038456520956238194,10.085953959349933,0.3650016784667933,0.07204988632959441,0.6299994468689007,-0.8644640115473088,2.1244629052851103,-0.1172322823392058,1.3772311760770073,-0.9536690370941727,17.14281354631737,-54.166368324889774,0.7472317292081048,1,-0.01749992370605824,-0.7150001525878942,-0.5574989318847692,0.18000125885009055,0.7900009155273402,4,0.09812236483201753,1.1016972165648469,24.770000457763672,-2.2399807740724635,25.15999984741211,4.073129884629698,25.30500030517578,0.09812236483201753 1471,2012-01-09,24.65999984741211,24.959999084472656,24.53499984741211,24.8700008392334,552192.0,-0.004239836253750129,1.1794973370306792,1.076929848585645,70.6812714170624,62.09056549575821,0.027311262019299676,-0.6968135499290966,-0.4216920764719063,0.09978575819459223,10.574079197244297,0.4249992370605469,0.2073775537354976,0.5234998703002915,-0.9731142421526222,2.0201139827532053,-0.22480718592616356,1.2718069265267467,-0.647229164630172,13.089006281269036,-61.64339726327499,0.7483070562264567,1,0.12250041961669922,-0.6100006103515625,-0.4062495231628418,0.28500080108642223,0.9200000762939418,0,0.08252229764817565,1.0563280393715817,24.76499938964844,1.1016972165648469,24.770000457763672,-2.2399807740724635,25.15999984741211,0.08252229764817565 1472,2012-01-10,25.5,25.709999084472656,24.80500030517578,24.84499931335449,771472.0,0.034063266739072784,-1.4625860579056496,-3.1190361577097563,70.13630807250482,65.34793570072065,-0.6848274110005832,-1.48994655878829,-1.2930248761529057,-0.7405439680153165,11.52497073969196,1.0499992370605469,0.36249280267080763,1.2852499961853034,-0.32624646953594905,2.896746461906556,0.4795017633246772,2.0909982290459297,-1.309961826617716,82.12772588703943,9.786492625498681,0.8057482328606262,1,-0.5850000381469727,-1.3475008010864258,-1.0187497138977086,-0.5549993515014684,0.25,1,0.03921568627450989,1.1794973370306792,24.65999984741211,1.0563280393715817,24.76499938964844,1.1016972165648469,24.770000457763672,0.03921568627450989 1473,2012-01-11,25.479999542236328,25.92499923706055,25.30500030517578,25.420000076293945,750405.0,-0.0007843316770067554,-3.2758693264405707,0.091602142052188,79.38287516846458,68.33767206402719,-0.5108294812101661,-1.4232010288176298,-1.278155625214744,-0.7198750359185695,12.418623339241957,0.6199989318847692,0.5267271204152131,1.1892495155334473,-0.5125026696780779,2.8910017007449724,0.3383734229276847,2.04012560813921,-1.0771668413013913,67.98561940830983,-6.727469517559882,0.8508760926057631,1,-0.25749969482421875,-1.2200002670288086,-1.1837491989135742,-0.5349988937377965,0.2650012969970703,2,0.0361067540354123,-1.4625860579056496,25.5,1.1794973370306792,24.65999984741211,1.0563280393715817,24.76499938964844,0.0361067540354123 1474,2012-01-12,25.63500022888184,26.0049991607666,25.375,25.584999084472656,622752.0,0.006083229569473714,-1.6808514092080433,0.8333598245224231,78.09239067713408,71.21557691500395,-0.5478643138191046,-1.4464055806056741,-1.4464247058183197,-0.8860728775671554,12.414901167789557,0.6299991607666016,0.6697711684749379,1.2135002136230497,-0.4789663963776647,2.905966823623764,0.3672669086226925,2.059733518623407,-0.9886208821668028,74.82999287663365,0.04513067551702932,0.8462333050003573,1,-0.365000724792484,-1.3350009918212926,-1.4987502098083532,-0.6899995803833079,1.1499996185302699,3,-0.0031207303683159493,-3.2758693264405707,25.479999542236328,-1.4625860579056496,25.5,1.1794973370306792,24.65999984741211,-0.0031207303683159493 1475,2012-01-13,25.6200008392334,25.95000076293945,25.145000457763672,25.84000015258789,436969.0,-0.0005851136927840228,2.659087854972365,-4.399885561701003,76.15262668249949,72.6531271637034,-0.4605898879377932,-1.3028839245965393,-1.4606158187457794,-0.885984301125113,11.971038300733909,0.8050003051757777,0.8405431417300804,1.0745007514953606,-0.5857303887521468,2.734731891742868,0.24438518137160514,1.904616321619116,-0.72906992598908,73.80962575726318,0.756439827152704,0.830115570123754,1,-0.35000133514404297,-1.3200016021728516,-1.460000991821289,-0.6750001907348668,1.4349994659423828,4,0.012880558661056085,-1.6808514092080433,25.63500022888184,-3.2758693264405707,25.479999542236328,-1.4625860579056496,25.5,0.012880558661056085 1476,2012-01-16,25.42499923706055,25.46500015258789,25.17499923706055,25.43000030517578,496992.0,-0.007611303504496014,6.733279080412905,0.0227321987463317,69.41744426564348,73.23917463547231,-0.25037457731756163,-0.980139976355094,-1.2928367623757886,-0.7051829208926783,11.554613147401344,0.445001602172848,0.9112815002326755,0.7664992332458525,-0.8032883155037389,2.336286781995444,-0.018394541128941455,1.5513930076206464,-0.33353603926222064,51.66662693019922,-18.494771440215565,0.7848937743747955,1,-0.15499973297119496,-1.1250000000000036,-1.0974993705749547,-0.4799985885620188,1.460000991821289,0,0.005113119843312974,2.659087854972365,25.6200008392334,-1.6808514092080433,25.63500022888184,-3.2758693264405707,25.479999542236328,0.005113119843312974 1477,2012-01-17,26.01499938964844,26.01499938964844,25.479999542236328,25.6299991607666,700346.0,0.023205513089175733,1.7792183343158734,-76.98360030516601,75.76173692238682,73.0993482344147,-0.814749634988317,-1.4013817066366414,-1.8948994613642718,-1.3057772864904713,11.474610462040449,0.5900001525878906,0.9802900265679071,1.203749370574954,-0.2611839220701029,2.668682663220011,0.47128272425242557,1.9362160168974825,-0.8699989318847692,100.0,28.54151567219286,0.7324666463225292,1,-0.7399997711181676,-1.7100000381469762,-1.6062498092651403,-1.0699987411499094,1.2800006866455043,1,-0.01672110229283652,6.733279080412905,25.42499923706055,2.659087854972365,25.6200008392334,-1.6808514092080433,25.63500022888184,-0.01672110229283652 1478,2012-01-18,26.10000038146973,26.239999771118164,25.809999465942386,26.10000038146973,669700.0,0.003267383963695636,2.071444141689426,0.0,73.76309906245514,73.59889959524797,-0.8408092449203401,-1.3820003358298685,-1.9907404350707587,-1.4092088715452107,12.161796592622402,0.4300003051757777,0.9705501338357365,1.1775003433227589,-0.3255087391871072,2.680509425832625,0.4259958020678276,1.9290048845776901,-0.9250011444091797,87.21465959466671,18.025088683819746,0.751504541254933,1,-0.7125005722045934,-1.682500839233402,-1.8787508010864293,-1.1549997329711985,1.2799987792968714,2,-0.013409976105526078,1.7792183343158734,26.01499938964844,6.733279080412905,25.42499923706055,2.659087854972365,25.6200008392334,-0.013409976105526078 1479,2012-01-19,27.31999969482422,27.31999969482422,26.30500030517578,26.31999969482422,909198.0,0.046743268027714446,1.029998779296875,100.0,79.26537301519502,74.739236142594,-1.856257018569572,-2.415951097278384,-3.173132162905368,-2.6611695835387934,13.598087754753552,1.2199993133544886,0.9754951973273691,2.2007496833801277,0.5248957558530272,3.876603610907228,1.3628227196165774,3.038676647143678,-1.9320003509521442,100.0,32.72027325990021,0.8379269637635509,1,-1.3924999237060547,-2.3625001907348633,-3.0137500762939453,-2.374999046325687,0.2749996185302699,3,-0.057650031961354875,2.071444141689426,26.10000038146973,1.7792183343158734,26.01499938964844,6.733279080412905,25.42499923706055,-0.057650031961354875 1480,2012-01-20,27.23500061035156,27.399999618530273,26.9950008392334,27.399999618530273,1202217.0,-0.0031112403155979518,3.909105621510398,-0.1649990081787145,75.96995414727483,75.32686755706203,-1.546693573474684,-2.1676123494446955,-3.044451417979385,-2.619249459901532,15.134417747079414,0.404998779296875,0.9449930792540613,1.9415005683898876,0.14474302825392016,3.738258108525855,1.043121798321902,2.839879338457873,-1.4606011962890548,92.58431551055625,28.22720335815646,0.8983787700679842,1,-1.1325006484985316,-2.237501144409176,-3.1500010490417445,-2.2899999618530273,-0.015001296997070312,4,-0.01652288426123305,1.029998779296875,27.31999969482422,2.071444141689426,26.10000038146973,1.7792183343158734,26.01499938964844,-0.01652288426123305 1481,2012-01-23,27.309999465942386,27.53499984741211,27.21500015258789,27.270000457763672,710230.0,0.002753767354876535,-3.2666734483679414,-0.24241968858013122,75.5413831359329,75.92743145299848,-1.3480172460742281,-2.086949866194985,-3.0894706860202596,-2.725991816330559,16.936821472543993,0.31999969482421875,0.9851409649146134,1.8497494697570822,-0.04796780180307536,3.74746674131724,0.9008908339770052,2.798608105537159,-1.210480010986327,89.05107795346645,27.00073539691767,0.948858635780078,1,-0.9699993133544957,-2.2199993133544957,-3.2987499237060582,-2.2399988174438548,-0.03999900817871449,0,-0.009337208559253463,3.909105621510398,27.23500061035156,1.029998779296875,27.31999969482422,2.071444141689426,26.10000038146973,-0.009337208559253463 1482,2012-01-24,26.795000076293945,27.25,26.63500022888184,27.09499931335449,1228656.0,-0.01885753935259804,1.0163906746379052,-7.500166897142919,69.03376251267304,74.77753004679941,-0.7040415262215411,-1.4435521967657756,-2.539380583620467,-2.20645436861502,18.508321015594323,0.6749992370605469,1.0262659979913344,1.2062500953674302,-0.6873286799633114,3.099828870698172,0.2594607077020612,2.1530394830327992,-0.4083845428466759,57.10147203053517,-3.0634147921344237,0.9467893876653706,1,-0.4549999237060547,-1.6700000762939453,-2.783750534057617,-1.7249994277954137,0.4549999237060547,1,0.0033588412887342045,-3.2666734483679414,27.309999465942386,3.909105621510398,27.23500061035156,1.029998779296875,27.31999969482422,0.0033588412887342045 1483,2012-01-25,26.774999618530273,27.06999969482422,26.67499923706055,26.97500038146973,736013.0,-0.0007464249937199074,1.0256465432919728,0.666670905229983,75.54138313593285,74.49408476444371,-0.5375571248674724,-1.2829831220897177,-2.4768671677356977,-2.183183631544793,19.9415340601937,0.3950004577636683,1.0806814324977623,1.0552496910095215,-0.7823760191782441,2.892875401197287,0.1364368359156387,1.9740625461034043,-0.15870722229003675,38.21134050992907,-25.217276221599107,0.9188128550938823,1,-0.4349994659423828,-1.6499996185302734,-2.7637500762939453,-1.7049989700317418,0.35000038146972656,2,0.019421119147422727,1.0163906746379052,26.795000076293945,-3.2666734483679414,27.309999465942386,3.909105621510398,27.23500061035156,0.019421119147422727 1484,2012-01-26,27.01000022888184,27.04999923706055,26.670000076293945,26.96999931335449,857900.0,0.00877686699158442,5.333375719235466,-0.20000381468274575,77.01564943718293,74.58997618163076,-0.6224609549350006,-1.3928950501839275,-2.67009969396722,-2.432435307692156,21.448779822354048,0.3799991607666051,1.0925050004950165,1.165500259399419,-0.6665072511172383,2.9975077699160764,0.24949650414109215,2.081504014657746,0.5249996185302699,41.6666843273098,-26.475954719702607,0.9160037552583283,1,-0.6550006866455114,-1.6350002288818395,-3.0650005340576207,-1.9399995803833079,0.3699989318847621,3,0.013698590475727634,1.0256465432919728,26.774999618530273,1.0163906746379052,26.795000076293945,-3.2666734483679414,27.309999465942386,0.013698590475727634 1485,2012-01-27,26.38999938964844,27.0049991607666,26.38999938964844,26.71500015258789,901429.0,-0.022954492187320708,-2.784605091728643,-8.124833110812887,68.5224711712749,74.49053472670093,0.1321472655292517,-0.6868194094737952,-2.003713169028213,-1.8223720918184831,22.32252151654438,0.6200008392333984,1.0676636451300965,0.46849946975708434,-1.31635818653902,2.2533571260531886,-0.4239293583909678,1.3609282979051365,1.1277004623413056,0.0,-72.00397908995919,0.8924288281480526,1,0.1175003051757777,-0.899999618530277,-2.5674996376037633,-1.3199987411499094,0.9600009918212891,4,0.04566123348144946,5.333375719235466,27.01000022888184,1.0256465432919728,26.774999618530273,1.0163906746379052,26.795000076293945,0.04566123348144946 1486,2012-01-30,25.899999618530273,26.315000534057614,25.79999923706055,26.165000915527344,606666.0,-0.018567631013677532,-1.2150495293176677,0.815386692019681,54.62962349746678,72.14252212393203,0.7784767687837189,-0.14602496047182711,-1.4756113709977257,-1.332246922803833,22.549707566965367,0.5900001525878906,1.0361011817866057,-0.05850028991699219,-1.8072053730778208,1.6902047932438364,-0.9328528314974065,0.8158522516634221,1.5725922149658196,6.896574403657669,-61.190198756708384,0.8743525415804134,1,0.7674999237060547,-0.22999954223632812,-2.0774998664855957,-0.8299989700317418,0.3800010681152379,0,0.05096523993304669,-2.784605091728643,26.38999938964844,5.333375719235466,27.01000022888184,1.0256465432919728,26.774999618530273,0.05096523993304669 1487,2012-01-31,26.3700008392334,26.53499984741211,25.959999084472656,26.149999618530273,578739.0,0.018146765545388632,1.0909147656732257,-0.8301892224533421,59.329149430894596,70.53874994264754,0.40692021665508804,-0.5609060185404573,-1.8753119919617376,-1.7793496801300392,22.574828268629194,0.6350002288818359,1.0359569534543809,0.35825090408325266,-1.3714229288799835,2.087924737046489,-0.5065860123983654,1.2230878205648708,1.0022354384765606,44.88199974168185,-22.258474874937193,0.864836916481618,1,0.2974987030029297,-0.600001335144043,-2.6937508583068848,-1.3000001907348668,0.1949996948242152,1,0.034129677280527515,-1.2150495293176677,25.899999618530273,-2.784605091728643,26.38999938964844,5.333375719235466,27.01000022888184,0.034129677280527515 1488,2012-02-01,26.834999084472656,26.8799991607666,26.45499992370605,26.4950008392334,673132.0,0.017633607525238792,-1.0238055231356633,1.5454379941739493,61.811012535560906,68.59937655602153,0.06386154379264752,-0.9422954005596189,-2.2636404202891995,-2.220588766091794,22.65661302626132,0.5099983215332031,1.0975056354583792,0.7394991874694838,-0.9786941585388753,2.457692533477843,-0.11959748553469751,1.5985958604736652,0.4429029707983396,82.79998779296847,15.945127093731656,0.8590966730041796,2,-0.16749954223632812,-1.029998779296875,-3.09999942779541,-1.7649984359741246,0.3200016021728551,2,0.015464912602418224,1.0909147656732257,26.3700008392334,-1.2150495293176677,25.899999618530273,-2.784605091728643,26.38999938964844,0.015464912602418224 1489,2012-02-02,26.834999084472656,27.09499931335449,26.60000038146973,27.03499984741211,787378.0,0.0,2.0937462747061732,-0.5882405740027039,61.99405841193375,67.04649925209473,-0.013601044707552745,-0.8217924244775006,-2.177652744155111,-2.1983447952417556,23.655819136064828,0.4949989318847585,1.0818621796771062,0.6362492561340325,-0.9924146519561212,2.264913164224186,-0.17808269791104436,1.4505812101791093,0.35422880170571247,79.92276343134225,13.371471375919569,0.8143319540450767,2,-0.16749954223632812,-1.0074987411499023,-3.058749198913574,-1.7649984359741246,0.3200016021728551,3,0.01080681667304928,-1.0238055231356633,26.834999084472656,1.0909147656732257,26.3700008392334,-1.2150495293176677,25.899999618530273,0.01080681667304928 1490,2012-02-03,27.19499969482422,27.19499969482422,26.45000076293945,26.7549991607666,629747.0,0.013415339021191519,2.3863546710477994,-2.199994277975929,66.92161197596221,66.08874690098688,-0.4245147571866106,-1.0439322066380825,-2.4528019422127265,-2.534580568825156,24.614031493973705,0.7449989318847692,1.0909728704630055,0.8747498512268059,-0.6636171912855708,2.4131168937391827,0.10556632997061755,1.6439333724829943,-1.3950004577636683,100.0,30.261943229737,0.7691835212561889,2,-0.6700000762939453,-1.1674995422363281,-3.406249523162842,-2.124999046325687,0.3400001525878906,4,0.0068027015266924895,2.0937462747061732,26.834999084472656,-1.0238055231356633,26.834999084472656,1.0909147656732257,26.3700008392334,0.0068027015266924895 1491,2012-02-06,26.69499969482422,27.1299991607666,26.65500068664551,27.04999923706055,528260.0,-0.018385732877767236,-1.1839132874982654,-0.8068161621591241,56.61478974632996,64.70886103805988,-0.023385967623244852,-0.4043915361916106,-1.8666918347968817,-2.0067757386667466,25.86752360406933,0.5399990081787074,0.9402113360588551,0.2729998588562026,-1.058257455848274,1.6042571735606792,-0.3926287984960375,0.9386285162084427,-0.8671004486083937,59.5141900490505,-6.131724972716611,0.665628657352239,2,-0.19750022888183594,-0.6599998474121094,-2.804999828338623,-1.6249990463256871,1.2950000762939453,0,0.024536456045455735,2.3863546710477994,27.19499969482422,2.0937462747061732,26.834999084472656,-1.0238055231356633,26.834999084472656,0.024536456045455735 1492,2012-02-07,26.5,26.79999923706055,26.21500015258789,26.690000534057614,547064.0,-0.0073047273666770884,1.8536684081001926,0.5352134621377223,53.80952156049508,62.29420975190013,0.14010037848732892,-0.13769267084234826,-1.6139583365424741,-1.7825076033952918,25.915675004086076,0.5849990844726598,0.8061627082914633,0.028000164031983132,-1.2305845890555887,1.286584917119555,-0.601292212511801,0.6572925405757672,-0.6447587448120089,29.0816306670663,-32.43825366019499,0.6292923765437851,2,-0.0025005340576171875,-0.4650001525878906,-2.5450000762939453,-1.4299993515014684,1.3799991607666016,1,-0.00830186088130147,-1.1839132874982654,26.69499969482422,2.3863546710477994,27.19499969482422,2.0937462747061732,26.834999084472656,-0.00830186088130147 1493,2012-02-08,26.399999618530273,26.834999084472656,26.34499931335449,26.59000015258789,582134.0,-0.00377359930074439,-2.2666526794966626,1.0000000000000187,38.86198228520738,58.05491340168062,0.2026207106142479,0.03664454736252054,-1.4603867830291506,-1.65943099825747,25.732051854851264,0.4899997711181676,0.6584045561070972,-0.1180002212524407,-1.2880626082418303,1.0520621657369489,-0.7030314147471373,0.46703097224225587,-0.5179631945495586,18.87750534252494,-36.21446086295388,0.585031193494695,2,0.09749984741210938,-0.36499977111816406,-2.2174997329711914,-1.3299989700317418,1.909999847412113,2,0.006250034769376578,1.8536684081001926,26.5,-1.1839132874982654,26.69499969482422,2.3863546710477994,27.19499969482422,0.006250034769376578 1494,2012-02-09,25.55500030517578,26.059999465942386,25.1299991607666,25.65500068664551,2085452.0,-0.03200755021077284,1.0439613415188735,0.5263163178236396,32.82208062508006,54.08820334099231,0.9158330747650183,0.9226477995414406,-0.5773006758773,-0.7955557912136513,25.463886097421884,1.2700004577636719,0.5421493364967489,-0.9589995384216294,-2.14224469620968,0.22424561936642107,-1.5506221173156547,-0.3673769595276042,1.6399993896484375,20.581163898009986,-28.538575650501688,0.5916225788940258,2,0.6074991226196289,0.4799995422363281,-1.296250820159912,-0.48499965667724965,2.969999313354492,3,0.06261007092008031,-2.2666526794966626,26.399999618530273,1.8536684081001926,26.5,-1.1839132874982654,26.69499969482422,0.06261007092008031 1495,2012-02-10,25.95000076293945,26.024999618530273,25.10000038146973,25.18000030517578,1273951.0,0.01545687548607333,1.010871908845132,-7.699975204562051,36.94819151533873,52.12359978742252,0.5049567670289683,0.583556992165132,-0.9339971952884518,-1.1575358038368293,25.6286550092722,0.9249992370605433,0.40560468026379937,-0.5804990768432639,-1.7196348514765027,0.558636697789975,-1.1500669641598833,-0.010931189526644403,1.2036989212036175,41.8719651528132,-2.105984047480419,0.5695678873166199,2,0.19749927520752308,0.0849990844726598,-1.6012511253356898,-0.880000114440918,2.554998397827152,4,0.046435448488578945,1.0439613415188735,25.55500030517578,-2.2666526794966626,26.399999618530273,1.8536684081001926,26.5,0.046435448488578945 1496,2012-02-13,25.55500030517578,26.11000061035156,25.51499938964844,26.0,625045.0,-0.01522159715416227,-1.266664729048294,-0.5779213380166586,37.819260616039635,49.73361214132752,0.945278730359,1.0422319446967165,-0.5231909865480695,-0.7317160767292634,25.754330892378135,0.5950012207031179,0.2161051267467684,-0.9819995880126946,-2.0957761632167227,0.13177698719133346,-1.5388878756147086,-0.42511130041068057,1.5165514068603514,26.224799068641364,-15.428322867066885,0.5568882876020141,2,0.5924997329711914,0.4799995422363281,-1.1562509536743164,-0.48499965667724965,2.3249988555908203,0,0.07747992637806034,1.010871908845132,25.95000076293945,1.0439613415188735,25.55500030517578,-2.2666526794966626,26.399999618530273,0.07747992637806034 1497,2012-02-14,25.57999992370605,25.85000038146973,25.354999542236328,25.54999923706055,519055.0,0.00097826719748495,-1.357146425311437,-0.06741731959468289,38.2728222913035,47.118257669743365,0.8900287383745535,1.036093359279615,-0.5456307919153218,-0.7247995009317343,25.281351043231997,0.495000839233402,0.09538657566551834,-0.9352499961853056,-2.107406795613972,0.236906803243361,-1.521328395899637,-0.34917159647097407,1.4126897351074241,27.665700349259076,-13.82699346852143,0.5860783997143324,2,0.5675001144409215,0.5900001525878942,-1.1637501716613734,-0.5099992752075195,2.30999946594239,1,0.09421422418295888,-1.266664729048294,25.55500030517578,1.010871908845132,25.95000076293945,1.0439613415188735,25.55500030517578,0.09421422418295888 1498,2012-02-15,25.75,25.979999542236328,25.57999992370605,25.739999771118164,748100.0,0.006645820046950135,-1.4242406727740062,0.3333333333334123,37.47514853996839,44.3939343506361,0.6145641422887778,0.8838427704935405,-0.7092697660060985,-0.8799330361788478,24.452630447760537,0.399999618530277,0.09531101008692744,-0.7477499008178725,-1.9559081484698773,0.46040834683413223,-1.3518290246438767,-0.14367077699186837,1.166982087719724,64.35638329011908,21.940313520147384,0.6040791238260026,2,0.39750003814697266,0.567500114440918,-1.2162504196166992,-0.6799993515014684,1.485000610351559,2,0.0827184140103534,-1.357146425311437,25.57999992370605,-1.266664729048294,25.55500030517578,1.010871908845132,25.95000076293945,0.0827184140103534 1499,2012-02-16,25.7450008392334,25.78000068664551,25.44499969482422,25.670000076293945,506251.0,-0.00019414216569324516,3.620688747993824,7.499904634751097,42.69537151401173,41.70212985486383,0.5014163819617785,0.8061275775279668,-0.7007378593916656,-0.8528400998717558,22.63526821280431,0.3350009918212926,0.028487143519594582,-0.6739991188049324,-1.8616394617780756,0.5136412241682109,-1.2678192902915058,-0.08017894731835895,1.0993019802363264,63.861416989751405,15.415751459869526,0.5938201714865725,2,0.3699989318847656,0.5724992752075195,-1.003751277923584,-1.077500343322754,1.779998779296875,3,0.09963093972015447,-1.4242406727740062,25.75,-1.357146425311437,25.57999992370605,-1.266664729048294,25.55500030517578,0.09963093972015447 1500,2012-02-17,26.78499984741211,26.88500022888184,25.85000038146973,25.97500038146973,1180275.0,0.04039615359397586,1.0495041838910137,10.799883017140484,58.91239216177396,41.95741901213539,-0.6737044654743798,-0.28386693132473084,-1.6953875149465176,-1.8687846261041514,20.53805270019366,1.139999389648441,-0.07253921920860762,0.38849992752075124,-0.75008639311746,1.5270862481589624,-0.18079323279835435,0.9577930878398568,-1.6849994659423793,93.46403028818384,38.12012869829377,0.5692931603191049,2,-0.7924995422363246,-0.4674997329711914,-2.000000476837158,-2.4375,1.2550010681152344,4,0.06496172413778378,3.620688747993824,25.7450008392334,-1.4242406727740062,25.75,-1.357146425311437,25.57999992370605,0.06496172413778378 1501,2012-02-20,27.05500030517578,27.295000076293945,26.92499923706055,27.0,1219909.0,0.010080285954892743,-2.609732043170913,0.0679016560977508,57.18782610575244,42.33278618383064,-0.9915395316813616,-0.6049678176412705,-1.9277330195877198,-2.1042940816512576,18.392221252562635,0.5100002288818359,-0.17418621841743942,0.6712503433227539,-0.4293417895068856,1.7718424761523934,0.12095427690793414,1.2215464097375737,-1.9192999267578088,87.62888118302776,29.682626811220914,0.5502960664148203,2,-0.8575000762939453,-0.7375001907348633,-2.27000093460083,-2.707500457763672,0.8500003814697301,0,0.05359448675790346,1.0495041838910137,26.78499984741211,3.620688747993824,25.7450008392334,-1.4242406727740062,25.75,0.05359448675790346 1502,2012-02-21,26.88500022888184,27.209999084472656,26.79999923706055,27.0049991607666,828716.0,-0.006283499330119069,-1.827576227934064,-2.1817866555693626,50.559297003243394,43.63248781916798,-0.8506375941759465,-0.4510025789861096,-1.6988716970224154,-1.8955714005912725,17.1968003115072,0.4099998474121058,-0.35033041386116537,0.4967502593994162,-0.6116302211326534,1.6051307399314858,-0.05743998086661861,1.050940499665451,-1.6629278625488269,77.83785065566403,22.08385670685945,0.554190240266034,2,-0.6875000000000036,-0.5675001144409215,-2.1000008583068883,-2.53750038146973,0.6649990081787109,1,0.03700944479873436,-2.609732043170913,27.05500030517578,1.0495041838910137,26.78499984741211,3.620688747993824,25.7450008392334,0.03700944479873436 1503,2012-02-22,27.295000076293945,27.34499931335449,26.71500015258789,26.899999618530273,1167444.0,0.015250133677575883,1.5454566472206817,-3.2916997806530524,54.71312572673709,46.06482616379654,-1.2519907315055967,-0.8643642471671136,-2.044838408455824,-2.2558483227481148,15.995330746449838,0.629999160766598,-0.4196813250047633,0.8807500839233384,-0.28855110793413985,2.0500512757808167,0.2960994879945993,1.4654006798520776,-1.9900106015624957,97.36846067899634,42.82631359773578,0.5846505959287388,2,-1.072500228881836,-0.9774999618530273,-2.505000591278076,-2.947500228881836,-0.09499931335449574,2,0.021798839043464913,-1.827576227934064,26.88500022888184,-2.609732043170913,27.05500030517578,1.0495041838910137,26.78499984741211,0.021798839043464913 1504,2012-02-23,27.3799991607666,27.80500030517578,27.09499931335449,27.2450008392334,908587.0,0.003114089915188467,-2.2643620706286405,0.34176750654292254,52.008681443621356,47.738213933605714,-1.1743890082141704,-0.9699526570684114,-2.0331928340500482,-2.3029789790724244,14.92836819601367,0.7100009918212926,-0.4574159773771598,0.9472492218017585,-0.2723640230686968,2.166862466672214,0.3374425993665291,1.557055844236988,-1.9526090957177686,78.26081017929074,28.251451040619806,0.6098066224352283,2,-0.7999992370605469,-0.9274988174438477,-2.477499485015869,-3.039999008178711,0.21000099182128906,3,-0.0052957835960351085,1.5454566472206817,27.295000076293945,-1.827576227934064,26.88500022888184,-2.609732043170913,27.05500030517578,-0.0052957835960351085 1505,2012-02-24,27.59499931335449,27.665000915527344,27.35000038146973,27.53000068664551,528780.0,0.007852452855293235,2.073148492742801,0.481477295204672,60.416667586491904,50.24903693032263,-1.2644806328957152,-1.1489561044218597,-2.1509259197924813,-2.502187235494855,14.351696515912401,0.31500053405761363,-0.399217342396458,1.1019993782043436,-0.22320670122530117,2.4272054576339883,0.4393963384895194,1.7646024179191677,-1.9774004290954998,80.73385665839533,30.607931749961033,0.6626030397148225,2,-1.014999389648434,-1.1424989700317347,-2.152499675750729,-2.7149991989135707,0.3850002288818395,4,-0.0025366804336298676,-2.2643620706286405,27.3799991607666,1.5454566472206817,27.295000076293945,-1.827576227934064,26.88500022888184,-0.0025366804336298676 1506,2012-02-27,27.21999931335449,27.45000076293945,26.979999542236328,27.45000076293945,448800.0,-0.013589418711038692,3.0869413784238455,-3.5385586008572445,57.999995761445675,52.440945093671765,-0.7023194285614416,-0.7062019244666118,-1.681816946717479,-2.1084658160099075,14.560416693642212,0.6149997711181605,-0.23062075332691734,0.6609993934631326,-0.6713172859165866,1.9933160728428518,-0.005158946226725192,1.3271577331529905,-1.4274083154221557,46.33019174975557,-6.190934135956525,0.6661583396898595,2,-0.5949993133544886,-0.7674989700317347,-1.6699995994567836,-2.2999992370605433,0.20000076293945668,0,0.030124967775827738,2.073148492742801,27.59499931335449,-2.2643620706286405,27.3799991607666,1.5454566472206817,27.295000076293945,0.030124967775827738 1507,2012-02-28,27.270000457763672,27.32500076293945,26.98500061035156,27.26000022888184,581274.0,0.001836926732935451,4.666629579591848,-0.043478981979799956,59.77529284238313,54.91873890505118,-0.5446604143352864,-0.7223557847982676,-1.6285789443710144,-2.1554713693781125,14.499539268512002,0.3400001525878906,-0.09795708400890746,0.6660005569458001,-0.6998130917383172,2.0318142056299173,-0.016906267396258556,1.3489073812878587,-1.3164167152518615,50.91745206256103,-5.61732120803925,0.6829068243420586,2,-0.6450004577636719,-0.817500114440918,-1.5550003051757812,-2.2825002670288086,-0.9050006866455078,1,0.023285669901815353,3.0869413784238455,27.21999931335449,2.073148492742801,27.59499931335449,-2.2643620706286405,27.3799991607666,0.023285669901815353 1508,2012-02-29,27.25,27.479999542236328,27.024999618530273,27.35000038146973,857023.0,-0.0007334234480358415,1.5277864609548433,-9.999809269506102,73.37930613550657,58.328064974106155,-0.3235316378453632,-0.7058601948302794,-1.532940906676437,-2.125695362059261,14.088074397266864,0.4549999237060547,0.06926443145439265,0.625250053405761,-0.7676807531445959,2.018180859956118,-0.07121534986941924,1.3217154566809413,-1.1483029324750724,32.72729794838835,-27.184034222099804,0.6964654032751791,2,-0.4224996566772461,-0.7974996566772461,-1.5174999237060547,-2.2624998092651367,-0.8050003051757812,2,0.011009146314148621,4.666629579591848,27.270000457763672,3.0869413784238455,27.21999931335449,2.073148492742801,27.59499931335449,0.011009146314148621 1509,2012-03-01,27.125,27.2450008392334,26.82500076293945,27.20499992370605,1012513.0,-0.004587155963302725,4.249943376208515,0.7999961853172223,67.51116836632025,59.283484552389076,0.019899960703867237,-0.5881761854404317,-1.316399780660067,-2.004321144892188,13.280504745197641,0.4249992370605504,0.24435162193203652,0.48575000762939524,-0.9223511767304764,1.8938511919892669,-0.21830058455054058,1.189800599809331,-0.8870386734630031,35.714188400597905,-25.385182101185976,0.7040505921799355,3,0.13500022888183594,-0.6724996566772461,-1.3924999237060547,-2.1374998092651367,-1.610000610351559,3,0.0027650050853254005,1.5277864609548433,27.25,4.666629579591848,27.270000457763672,3.0869413784238455,27.21999931335449,0.0027650050853254005 1510,2012-03-02,27.3799991607666,27.46999931335449,27.09000015258789,27.19499969482422,894215.0,0.009400890719506005,1.0821884879680403,-2.312495529647481,78.38257934189026,61.638457134182175,-0.158489565012502,-0.8733838652967023,-1.4867741569899557,-2.2552729122190556,12.810843537958199,0.379999160766598,0.4331020727315078,0.731499195098877,-0.6942931311985951,2.157291521396349,0.01860303195014268,1.4443953582476112,-1.0166747159385032,84.73273773470632,18.42792880153837,0.7128961631487356,3,-0.11999893188476562,-0.9274988174438477,-1.5149993896484375,-2.3924989700317383,-1.369998931884762,4,0.007669868453546336,4.249943376208515,27.125,1.5277864609548433,27.25,4.666629579591848,27.270000457763672,0.007669868453546336 1511,2012-03-05,27.35000038146973,27.46500015258789,27.059999465942386,27.20000076293945,514223.0,-0.0010956457347105486,1.1315872689216744,0.8108110894601025,77.48450129901227,64.63014650037871,-0.09190966907722142,-0.834587804415964,-1.3780079465029011,-2.226868746328467,12.296174016430841,0.40500068664550426,0.6000657345451081,0.6687503814697315,-0.7912198534680321,2.128720616407495,-0.0612347359991503,1.3987354989386134,-0.8713418678138183,80.15276289428384,8.590223087743809,0.7299851174688818,3,-0.09000015258789418,-0.8975000381469762,-1.3512506484985387,-2.362500190734867,-0.895000457763679,0,0.023034703911501087,1.0821884879680403,27.3799991607666,4.249943376208515,27.125,1.5277864609548433,27.25,0.023034703911501087 1512,2012-03-06,26.28000068664551,27.399999618530273,26.21500015258789,27.25,3139700.0,-0.03912247458501572,-1.1545437363559596,-6.466678534643567,56.43205181325567,64.82113828776967,0.9870440347287897,0.22987060600800646,-0.2481097769024565,-1.1540038589049608,12.22916633218833,1.1849994659423828,0.5768249326746542,-0.39024934768676545,-1.8592566477917813,1.0787579524182505,-1.1247529977392752,0.3442543023657443,1.5249996185302699,5.138384618168502,-64.55411781264327,0.7345036500525085,3,0.7299995422363246,0.17249965667724254,-0.11125087738037465,-1.292500495910648,-0.7100009918212926,1,0.04337897107543598,1.1315872689216744,27.35000038146973,1.0821884879680403,27.3799991607666,4.249943376208515,27.125,0.04337897107543598 1513,2012-03-07,26.565000534057614,26.6299991607666,26.13500022888184,26.290000915527344,954798.0,0.010844742768858717,1.4444580497798114,-0.28350496205946346,59.31818319746356,65.63330514930769,0.6566587240837016,-0.04441094874976059,-0.46640780497890333,-1.4407591965619098,12.149935804561911,0.4949989318847621,0.5516643206989507,-0.11349954605102752,-1.5779626258055437,1.3509635337034887,-0.8457310859282856,0.6187319938262306,1.208199768066411,32.209782776415366,-36.64147105182961,0.7322315398772576,3,0.3350000381469762,-0.11250019073485973,-0.34625101089477184,-1.5775003433227504,-0.8900012969970632,2,-0.0075287317492442885,-1.1545437363559596,26.28000068664551,1.1315872689216744,27.35000038146973,1.0821884879680403,27.3799991607666,-0.0075287317492442885 1514,2012-03-08,27.15500068664551,27.15999984741211,26.60000038146973,26.60000038146973,838283.0,0.02220967968103338,-1.0180149838476744,2.0181857274638038,54.68355628394303,64.99629278235781,0.03507461182696403,-0.5358714885864941,-0.993080647672894,-2.0207190923854164,12.034885041775107,0.5949993133544957,0.5938315958999532,0.39650058746338246,-0.9818201722828377,1.7748213472096026,-0.2926597924097294,1.0856609673364943,0.5526716125488242,76.40458106880216,10.226048469508882,0.6891603798731106,3,-0.34750080108642933,-0.7025003433227575,-0.9187507629394567,-2.167500495910648,-0.7950000762939524,3,-0.02614623361694346,1.4444580497798114,26.565000534057614,-1.1545437363559596,26.28000068664551,1.1315872689216744,27.35000038146973,-0.02614623361694346 1515,2012-03-09,27.15500068664551,27.290000915527344,26.979999542236328,27.04999923706055,778720.0,0.0,-1.5306147869614917,0.18919169702385044,51.35870142672855,64.25837118961147,-0.037887066547412473,-0.4647976222183168,-0.9392474013754644,-1.993492060691164,11.940473815444877,0.3100013732910156,0.5811770083203172,0.33625059127808044,-0.9979031008782009,1.6704042834343618,-0.33082625480005845,1.0033274373562193,0.4897647297363257,76.69176814096619,12.680184809715342,0.6670768460781404,3,-0.34750080108642933,-0.7025003433227575,-0.9075007438659703,-2.167500495910648,-1.4500007629394602,4,-0.06039408048343753,-1.0180149838476744,27.15500068664551,1.4444580497798114,26.565000534057614,-1.1545437363559596,26.28000068664551,-0.06039408048343753 1516,2012-03-12,27.53499984741211,27.53499984741211,27.0049991607666,27.0049991607666,811782.0,0.013993708383644998,1.0,5.047555902708398,58.3547562882481,64.10053379470757,-0.41181070169811207,-0.7260810565503917,-1.2698815057988213,-2.3652539030461526,12.097249397133098,0.5300006866455078,0.5875937156360962,0.617249774932862,-0.6117651595513287,1.8462647094170528,0.0027423076907666655,1.2317572421749574,0.0493749614697272,100.0,36.1784556411531,0.6145074672420953,3,-0.6999998092651367,-1.0824995040893555,-1.2587499618530273,-2.547499656677246,-1.8400001525878906,0,-0.05538404310808809,-1.5306147869614917,27.15500068664551,-1.0180149838476744,27.15500068664551,1.4444580497798114,26.565000534057614,-0.05538404310808809 1517,2012-03-13,27.989999771118164,27.989999771118164,27.625,27.6299991607666,446510.0,0.01652442078182248,1.0277730682829653,0.6792455546238749,58.831005413286604,62.48405593668313,-0.8425403064212773,-1.0448420090692352,-1.6738859470881806,-2.818148851511314,12.252979498632646,0.4549999237060547,0.5431415761398206,0.9517497062683091,-0.19482488203621529,2.0983242945728335,0.3784624121160469,1.5250370004205713,-1.8549995422363246,100.0,38.752127329151875,0.5732872941522618,3,-0.9274997711181641,-1.4449996948242188,-1.723750114440918,-3.002499580383301,-2.7700004577636754,1,-0.05484100964502403,1.0,27.53499984741211,-1.5306147869614917,27.15500068664551,-1.0180149838476744,27.15500068664551,-0.05484100964502403 1518,2012-03-14,27.8799991607666,28.114999771118164,27.71500015258789,28.0,682231.0,-0.003929996829262872,1.2857096146615006,-0.333335099393888,56.313132772688306,61.23982975961292,-0.7082571613380004,-0.8085395820005843,-1.508442141328704,-2.708338087284041,12.69305316713789,0.39999961853027344,0.5344226616181587,0.7352491378784194,-0.29754131834760145,1.7680395941044402,0.2188539097654072,1.2516443659914316,-1.7078989410400354,84.48840230845927,24.343611691159204,0.5163952281130105,3,-0.7549991607666016,-1.2724990844726562,-1.6137495040893555,-2.8924989700317383,-3.09999847412109,2,-0.082855076595306,1.0277730682829653,27.989999771118164,1.0,27.53499984741211,-1.5306147869614917,27.15500068664551,-0.082855076595306 1519,2012-03-15,28.309999465942386,28.32999992370605,27.90500068664551,27.90500068664551,499529.0,0.015423253878030563,-1.0987679903548742,-3.3749662242708416,58.56287764367714,59.03764068203369,-1.0644236816281527,-1.0925388483514276,-1.86428672184514,-3.1423367661965926,13.056920027504137,0.4500007629394496,0.5244669991448205,1.0369995117187543,0.10384817967121052,1.970150843766298,0.5704238456949824,1.5035751777425261,-2.0601832641601554,98.51848502873084,39.285310878484154,0.46657566602377265,3,-1.077499389648441,-1.5949993133544957,-2.0437498092651403,-3.2449998855590856,-3.055000305175785,3,-0.09307666120064062,1.2857096146615006,27.8799991607666,1.0277730682829653,27.989999771118164,1.0,27.53499984741211,-0.09307666120064062 1520,2012-03-16,28.524999618530273,28.649999618530273,28.149999618530273,28.31999969482422,1288521.0,0.007594495112814625,1.1978025663275358,0.5061741767764298,66.25156293348846,57.78953641919771,-1.2291872387954719,-1.2337540117591885,-2.0009426747757715,-3.3726598787131117,13.904955370088087,0.5,0.4715551011803285,1.1649996757507317,0.10728184596351298,2.2227175055379504,0.6361407608571241,1.6938585906443393,-2.1503723934326118,92.4012179200282,30.233187639555126,0.5288589148936093,3,-1.1324996948242188,-1.6499996185302734,-2.4262499809265137,-3.4600000381469727,-3.029998779296875,4,-0.07589830103879469,-1.0987679903548742,28.309999465942386,1.2857096146615006,27.8799991607666,1.0277730682829653,27.989999771118164,-0.07589830103879469 1521,2012-03-19,28.5049991607666,28.57500076293945,28.290000915527344,28.364999771118164,555161.0,-0.0007011554086289173,1.035694336589446,0.6829241061044483,65.49559730185467,58.79659702904204,-1.1489443807932211,-1.1589746988161167,-1.897830169781198,-3.3597916444931997,14.298287189603426,0.2849998474121058,0.46212569764364275,1.0724992752075195,-0.09071015803975868,2.2357087084547977,0.4908945585838822,1.6541039918311569,-1.9483421441943314,85.8536086119149,21.342816764489015,0.5816047166236391,3,-1.1124992370605469,-1.5024995803833008,-2.4137492179870605,-3.439999580383301,-2.7950000762939453,0,-0.0982283571126844,1.1978025663275358,28.524999618530273,-1.0987679903548742,28.309999465942386,1.2857096146615006,27.8799991607666,-0.0982283571126844 1522,2012-03-20,27.8799991607666,28.47500038146973,27.795000076293945,28.47500038146973,558186.0,-0.02192597854415057,1.2857106221469816,-4.250027247956429,56.86273857969376,58.52376984928985,-0.30521317770557843,-0.48023155273025964,-1.2223469454275637,-2.7271885830057307,14.573666617221303,0.7099990844726562,0.37924095628781984,0.39774932861327983,-0.751897341602394,1.5473959988289536,-0.17707400649455707,0.9725726637211167,-1.155874736037692,17.646962826059905,-48.782252303650196,0.5748233351078376,3,-0.25499916076660156,-0.8774995803833008,-1.7887492179870605,-2.814999580383301,-1.8649997711181605,1,-0.07837157574298514,1.035694336589446,28.5049991607666,1.1978025663275358,28.524999618530273,-1.0987679903548742,28.309999465942386,-0.07837157574298514 1523,2012-03-21,27.88999938964844,28.229999542236328,27.57500076293945,28.03000068664551,578053.0,0.0003586882777211198,1.4259258605160898,0.23529581474072794,58.54748212845693,58.953094943124725,-0.12012967613888037,-0.46733066858670114,-1.1800621185172453,-2.716038004411921,14.5596024195284,0.6549987792968786,0.3004685460975445,0.37799959182739684,-0.7819923760693825,1.5379915597241762,-0.20199639212099285,0.9579955757757865,-1.0118049494154207,29.302229027571098,-39.318057479182514,0.5799959839483896,3,-0.07499980926514027,-0.842499732971195,-1.731249332427982,-2.8249998092651403,-2.389999389648441,2,-0.09573324255019311,1.2857106221469816,27.8799991607666,1.035694336589446,28.5049991607666,1.1978025663275358,28.524999618530273,-0.09573324255019311 1524,2012-03-22,27.23500061035156,27.815000534057614,27.040000915527344,27.774999618530273,796510.0,-0.02348507686020207,1.4999953854531196,3.857100039509024,48.51283479850366,58.63688753998863,0.6117416549994701,0.1857728789010018,-0.48430832178981476,-2.0483524311907395,13.6975138949795,0.8499984741210973,0.36738308166668077,-0.26974925994873544,-1.4350154043144805,0.8955168844170096,-0.852382332131608,0.3128838122341371,-0.21506175585475873,12.111792044335601,-52.22026262748727,0.5826330721828724,3,0.5924987792968786,-0.18750095367431285,-1.0025005340576136,-2.170001029968258,-1.6850013732910085,3,-0.09014135739629625,1.4259258605160898,27.88999938964844,1.2857106221469816,27.8799991607666,1.035694336589446,28.5049991607666,-0.09014135739629625 1525,2012-03-23,27.524999618530273,27.60000038146973,27.17499923706055,27.26499938964844,486277.0,0.010648026498244034,1.0731674412329433,-0.4814827896790959,51.70398533848295,57.89791299001472,0.4243738700890276,-0.11566966108773613,-0.7288586694129151,-2.3315137710547873,12.788837035339842,0.4250011444091797,0.41189685081971206,0.023749732971189985,-1.1407953312800636,1.1882947972224436,-0.5585227991544386,0.6060222650968186,-0.4849987030029297,31.59600985111503,-29.46520744011212,0.582272532125627,3,0.32000064849853516,-0.27499961853027344,-1.3087496757507324,-2.4600000381469727,-1.9499988555908239,4,-0.08247049915435678,1.4999953854531196,27.23500061035156,1.4259258605160898,27.88999938964844,1.2857106221469816,27.8799991607666,-0.08247049915435678 1526,2012-03-26,28.040000915527344,28.25,27.5,27.60000038146973,833100.0,0.018710310776911543,-1.343745250264495,1.6923082566115342,69.21397661790425,59.05157645719446,-0.012806448293364525,-0.5966807953486324,-1.1852034465964252,-2.8342181782875357,12.78477597230977,0.75,0.4605107779861157,0.49775094985961843,-0.682732036775402,1.6782339364946388,-0.09249054345789176,1.0879924431771286,-1.0,69.68643708471937,1.487272583070066,0.5902414933175107,3,-0.19500064849853516,-0.6475009918212891,-1.8850007057189941,-2.975001335144043,-1.8150005340576136,0,-0.09076319519250209,1.0731674412329433,27.524999618530273,1.4999953854531196,27.23500061035156,1.4259258605160898,27.88999938964844,-0.09076319519250209 1527,2012-03-27,27.90500068664551,28.2450008392334,27.84499931335449,28.1299991607666,537221.0,-0.0048145586474313,-1.3188412206987787,-0.5113595477855236,65.12415417920296,60.03057883569608,0.12166284108141312,-0.4339158356621162,-1.010926420350355,-2.6831902791251885,12.780495444387304,0.4000015258789098,0.5300545280667244,0.33100070953369354,-0.8528042543742309,1.514805673441618,-0.2609017724202687,0.9229031914876558,-0.7361998748779328,71.4876384799211,-1.2117286776793037,0.5919024819539631,3,-0.06000041961670277,-0.5125007629394567,-1.6475005149841344,-2.8400011062622106,-1.4549999237060618,1,-0.07865979387785205,-1.343745250264495,28.040000915527344,1.0731674412329433,27.524999618530273,1.4999953854531196,27.23500061035156,-0.07865979387785205 1528,2012-03-28,27.54999923706055,28.1200008392334,27.5,27.81999969482422,548700.0,-0.012721786090292175,-2.3513655624632706,1.200010172595032,54.707966621639,59.60225538880296,0.4748685565636528,-0.05827459114819433,-0.6227037740516863,-2.313823261811084,12.36745267401129,0.6200008392333984,0.5336292771984574,-0.03900070190429261,-1.2130824248704144,1.1350810210618292,-0.6260415633873535,0.5480401595787683,-0.262702520751958,42.14865350542599,-28.839371423247307,0.5870408614830603,3,0.29500102996825817,-0.15749931335449574,-1.2924990653991735,-2.4849996566772496,-2.0,2,-0.055716874407285344,-1.3188412206987787,27.90500068664551,-1.343745250264495,28.040000915527344,1.0731674412329433,27.524999618530273,-0.055716874407285344 1529,2012-03-29,27.20000076293945,27.6299991607666,27.11000061035156,27.5,627300.0,-0.01270411919468506,-1.166662693019875,1.1111064016163263,50.495050335957664,57.85153176685509,0.7273433206991236,0.31371518987444347,-0.28219640855988715,-1.9342637576724222,12.188504337233342,0.5199985504150426,0.4911730986030456,-0.3927492141723654,-1.561055739184365,0.7755573108396341,-0.9769024766783652,0.19140404833363434,1.4499988555908239,7.894754453828728,-59.795271204771936,0.5841532625060006,3,0.6075000762939489,0.19249916076660512,-0.9300007820129359,-2.135001182556149,-1.44000053405761,3,-0.06250002629616591,-2.3513655624632706,27.54999923706055,-1.3188412206987787,27.90500068664551,-1.343745250264495,28.040000915527344,-0.06250002629616591 1530,2012-03-30,27.59000015258789,27.65500068664551,27.295000076293945,27.295000076293945,1081544.0,0.014338212452545962,-1.4406814728607231,-0.9833360883994645,50.603735471908585,56.196880452416636,0.2131851780394598,-0.06297346756146283,-0.6746105721769169,-2.2890205913349675,11.672884271660838,0.4549999237060618,0.47612305019371703,-0.013249874114990234,-1.1772724167329116,1.1507726685029311,-0.5952611454239509,0.5687613971939705,1.0291994857788076,42.105245546171425,-20.60973430573221,0.5820112713089598,3,0.16750049591064453,-0.19750022888183594,-1.0737500190734863,-2.390000343322754,-1.4300003051757812,4,-0.07393986604730018,-1.166662693019875,27.20000076293945,-2.3513655624632706,27.54999923706055,-1.3188412206987787,27.90500068664551,-0.07393986604730018 1531,2012-04-02,27.979999542236328,28.10000038146973,27.420000076293945,27.75,1937400.0,0.014135534160620633,1.893610804493186,0.7796592635696505,49.88863887091752,55.42198048477484,-0.28956824014773375,-0.42515271447550873,-1.064960503409548,-2.6488160322610526,11.337567516872742,0.6800003051757848,0.42209790838656147,0.34524955749511577,-0.8240025783140972,1.5145016933043287,-0.23937651040949248,0.929875625399724,0.6090161155700677,76.65187281432182,17.882652917066792,0.584626067904607,4,-0.33499908447265625,-0.5874996185302734,-1.4637494087219238,-2.7799997329711914,-1.6749992370605469,0,-0.08595421081642585,-1.4406814728607231,27.59000015258789,-1.166662693019875,27.20000076293945,-2.3513655624632706,27.54999923706055,-0.08595421081642585 1532,2012-04-03,27.420000076293945,28.04999923706055,27.420000076293945,28.04999923706055,1082300.0,-0.020014277165982586,-1.0000000000000113,-2.7391322375732,45.34413752682453,53.95494219570457,0.22162454574372248,0.23677104784337644,-0.4952235394908442,-2.0563730152020305,11.891531350896306,0.6299991607666051,0.29417435921924096,-0.2717498779296861,-1.2600772345506854,0.7165774786913133,-0.7659135562401858,0.2224138003808136,1.1394352805633545,30.69300947442195,-23.797498144248088,0.49416367831049945,4,0.22500038146972656,-0.027500152587890625,-0.8812499046325684,-2.2200002670288086,-1.6200008392333949,1,-0.04358131624723649,1.893610804493186,27.979999542236328,-1.4406814728607231,27.59000015258789,-1.166662693019875,27.20000076293945,-0.04358131624723649 1533,2012-04-04,26.364999771118164,27.399999618530273,26.364999771118164,27.38500022888184,1269083.0,-0.03847557630344012,-1.0294105547390113,1.619050502420516,32.52470642589856,52.17848348763733,1.159487048663017,1.3449772255811894,0.5581006072342021,-0.9713016214664663,12.50588738818539,1.0550003051757812,0.13365389819237805,-1.3167501449584975,-2.355824515989397,-0.2776757739275979,-1.8362873304739473,-0.7972129594430477,2.1654468908090223,0.0,-46.90037760550548,0.5195371855154504,4,0.942500114440918,1.0275001525878906,0.1737504005432129,-1.1399993896484375,-0.3400001525878906,2,0.003224008820754909,-1.0000000000000113,27.420000076293945,1.893610804493186,27.979999542236328,-1.4406814728607231,27.59000015258789,0.003224008820754909 1534,2012-04-05,26.44499969482422,26.729999542236328,26.21500015258789,26.47500038146973,826844.0,0.0030343229433171803,-1.1020393069703893,0.02941242468781543,30.847140539319753,49.86105628773031,1.067946728941859,1.274397539049886,0.46974364128941914,-1.0226155420609295,13.15330133025412,0.5149993896484375,0.047614038614824494,-1.2012501716613784,-2.3579551237308998,-0.04454521959185698,-1.7796026476961408,-0.6228976956266159,1.9988290914706077,12.20156574584403,-27.747645291314072,0.5783524760347613,4,0.7875003814697266,0.9475002288818359,0.19500064849853516,-1.1849994659423828,0.024999618530269885,3,-0.03384384451094691,-1.0294105547390113,26.364999771118164,-1.0000000000000113,27.420000076293945,1.893610804493186,27.979999542236328,-0.03384384451094691 1535,2012-04-10,25.51499938964844,26.25,25.51499938964844,26.18000030517578,1124386.0,-0.03516734036332003,-1.2105251081307564,22.166189840419406,26.419553638178357,45.106120401094095,1.8806108054383195,2.1873815912775108,1.4003954534561878,-0.06361708120762799,13.926430075602681,0.9300003051757777,-0.08043143602402125,-2.049250411987302,-3.5375742851867074,-0.5609265387878963,-2.7934123485870046,-1.305088475387599,2.79509967862397,0.0,-32.73221732580494,0.7441619365997022,4,1.365000724792477,1.5675001144409144,1.3412508964538539,-0.2549991607666051,0.37000083923339844,1,0.009602227908843242,-1.1020393069703893,26.44499969482422,-1.0294105547390113,26.364999771118164,-1.0000000000000113,27.420000076293945,0.009602227908843242 1536,2012-04-11,26.01000022888184,26.434999465942386,25.51499938964844,25.55500030517578,1161256.0,0.01940038608953376,-2.4392413412004235,-0.6842094696144096,34.94364567170018,41.75273056692712,1.192808563776115,1.6572413196135152,0.9276080808361442,-0.5282033601328244,14.294677886572032,0.9200000762939453,-0.0991072382883047,-1.4779995918273876,-3.1208672869552636,0.1648681033004884,-2.2994334393913256,-0.6565657442634496,2.076490865100652,19.52666150014672,-14.48940609485447,0.8214338475639378,4,0.8074998855590785,1.072499275207516,0.8462500572204554,-0.5000000000000036,-0.3850002288818395,2,0.005766997970407806,-1.2105251081307564,25.51499938964844,-1.1020393069703893,26.44499969482422,-1.0294105547390113,26.364999771118164,0.005766997970407806 1537,2012-04-12,26.45499992370605,26.54999923706055,25.854999542236328,26.1299991607666,1088101.0,0.017108792422465102,1.699031139818056,0.7142875108467238,39.20240948846588,40.02989088546345,0.581664197880496,1.1503247086460817,0.49529891925010716,-0.9270385089147162,14.031466349982342,0.6949996948242223,-0.1530348585245207,-0.9562499046325712,-2.6432023959593884,0.730702586694246,-1.799726150295978,-0.11277365896916436,1.4257718339297156,49.867396282238715,14.62488902604003,0.8434762456634083,4,0.35249996185303445,0.6274995803833043,0.4012503623962438,-0.8299999237060511,-0.7000007629394496,3,-0.005669991266787244,-2.4392413412004235,26.01000022888184,-1.2105251081307564,25.51499938964844,-1.1020393069703893,26.44499969482422,-0.005669991266787244 1538,2012-04-13,25.56999969482422,26.420000076293945,25.42499923706055,26.399999618530273,964024.0,-0.033453042201251115,1.287356044645061,-2.5538399239410117,37.89090243252843,38.629430007304634,1.2921481984862595,1.953551899517997,1.3679769759518194,-0.0007907930435777644,13.768801725137516,1.0300006866455007,-0.37723094069615115,-1.7257501602172844,-3.5850801246401005,0.13357980420553162,-2.6554151424286907,-0.7960851780058782,2.121510273372561,11.11114359043291,-25.93953675472428,0.9296649822114077,4,1.1925001144409215,1.4674997329711914,1.1612505912780762,0.2350006103515625,0.8500003814697266,4,0.008994898122071104,1.699031139818056,26.45499992370605,-2.4392413412004235,26.01000022888184,-1.2105251081307564,25.51499938964844,0.008994898122071104 1539,2012-04-16,25.67499923706055,26.0,25.2549991607666,25.44499969482422,1291402.0,0.0041063568044386045,-1.4426232583735648,-0.277107907684322,36.173391376789155,37.026058441180254,1.0594953607717912,1.7297059697259094,1.2516213088926769,-0.05968141640146385,13.295922110465948,0.7450008392333984,-0.5810899876099143,-1.4890006065368624,-3.417852546832467,0.4398513337587424,-2.4534265766846666,-0.5245746363890582,1.789859658022607,32.43243641312451,-5.088945845431432,0.9644259701478032,4,1.0025005340576136,1.277500152587887,1.0012512207031214,0.23000049591064098,-0.3149986267089915,0,0.013631952945280634,1.287356044645061,25.56999969482422,1.699031139818056,26.45499992370605,-2.4392413412004235,26.01000022888184,0.013631952945280634 1540,2012-04-17,26.36000061035156,26.42499923706055,25.56999969482422,25.70000076293945,993711.0,0.026679703744732608,1.164563746722457,2.869570265204872,37.75510090596268,35.677887556185276,0.2030198403873058,0.9214344123008935,0.5513837766189518,-0.6976353066043508,12.178853320129504,0.8549995422363317,-0.6977002792619196,-0.6957492828369176,-2.544331381319104,1.1528328156452687,-1.6200403320780126,0.22854176640417734,0.8396751166136127,85.32829223819566,49.73264667861104,0.9242910492410933,4,0.29249858856201527,0.5924987792968786,0.269999504089359,-0.42000007629394176,-0.8800010681152308,1,0.004172940077995735,-1.4426232583735648,25.67499923706055,1.287356044645061,25.56999969482422,1.699031139818056,26.45499992370605,0.004172940077995735 1541,2012-04-18,25.70499992370605,26.53000068664551,25.5,26.19499969482422,936625.0,-0.024848280405133538,-1.2888913849264372,-0.7424240672774091,35.09484793678142,34.53907760173605,0.5602958003474932,1.4291857695950618,1.1993419630330031,0.0037162955881306914,10.941603145688749,1.0300006866455114,-0.7924862364604586,-1.2107500076293967,-3.020906568729231,0.5994065534704376,-2.115828288179312,-0.3056717270794813,1.2613146153152925,34.74909161606142,3.54096537221848,0.9050782805499167,4,0.6224994659423864,1.2474994659423864,0.9250001907348668,0.2575006484985387,-0.19000053405761008,2,0.00700254058393468,1.164563746722457,26.36000061035156,-1.4426232583735648,25.67499923706055,1.287356044645061,25.56999969482422,0.00700254058393468 1542,2012-04-19,25.69499969482422,26.290000915527344,25.69499969482422,25.76499938964844,1180142.0,-0.00038903827704783733,-16.000108991825613,0.14285658677857072,36.815923365522785,35.015879483916514,0.3351128721986427,1.3355737421709364,1.2083246718273273,0.04666827283280384,10.595516379718552,0.595001220703125,-0.9295806947929002,-1.1115002632141113,-2.9402709526875093,0.7172704262592866,-2.0258856079508085,-0.19711491847741414,1.0659569988065556,34.50980450821869,4.492024849867001,0.9143853447366982,4,0.2974996566772461,1.2574996948242188,0.9487504959106445,0.4675006866455078,-0.06999969482421875,3,-0.0027242535767890708,-1.2888913849264372,25.70499992370605,1.164563746722457,26.36000061035156,-1.4426232583735648,25.67499923706055,-0.0027242535767890708 1543,2012-04-20,25.21999931335449,25.645000457763672,25.05500030517578,25.6299991607666,1155973.0,-0.018486101852937975,1.6818039950062422,5.857166212533813,36.17317762339621,35.60766138214723,0.7047237158711326,1.6867698340108497,1.6799908126242116,0.5501170848885089,10.885639232327247,0.6399993896484375,-1.1216480550843926,-1.4530006408691456,-3.3377024249929796,0.43170114325468845,-2.3953515329310626,-0.5106497488072286,1.3602424763325835,11.186370542785754,-20.73631734050646,0.9423508920619164,4,0.5825004577636754,1.6325006484985387,1.583750724792484,1.042500495910648,0.8850002288818395,4,0.021213317287000155,-16.000108991825613,25.69499969482422,-1.2888913849264372,25.70499992370605,1.164563746722457,26.36000061035156,0.021213317287000155 1544,2012-04-23,24.78000068664551,25.395000457763672,24.59499931335449,25.03499984741211,1091884.0,-0.017446417077259357,-1.5599958496220232,0.6219494040696182,30.51318252847726,36.06250903662488,0.987556906272026,2.0378999362848695,2.13871465254854,1.0129412991068172,12.227108255229696,0.8000011444091832,-1.2747756690488359,-1.7702492713928173,-3.813916209440105,0.27341766665447054,-2.792082740416461,-0.7484158023691734,1.5867072952099797,9.560787699926799,-20.20333507769879,1.0218334690236437,4,0.7924985885620082,1.8424987792968714,2.0862493515014613,1.5449991226196254,0.9099998474121023,0,0.06618237870075072,1.6818039950062422,25.21999931335449,-16.000108991825613,25.69499969482422,-1.2888913849264372,25.70499992370605,0.06618237870075072 1545,2012-04-24,25.2549991607666,25.315000534057614,24.559999465942386,24.79999923706055,746187.0,0.019168622314731376,1.6260784762511398,-1.78431929869179,31.322821432689352,35.660195232290356,0.5272442311821912,1.4589185888124838,1.6756129951534575,0.5612074939630887,13.653218851556467,0.7550010681152273,-1.2569506380846356,-1.181750774383545,-3.2494788310838842,0.8859772823167944,-2.2156148027337146,-0.14788674603337526,0.8282354341287288,35.27915046550878,10.9731897496365,1.0338640283501692,4,0.30000019073486683,1.3500003814697266,1.7187509536743164,1.1775007247924805,-0.9249992370605504,1,0.004157650092029064,-1.5599958496220232,24.78000068664551,1.6818039950062422,25.21999931335449,-16.000108991825613,25.69499969482422,0.004157650092029064 1546,2012-04-25,25.4950008392334,25.899999618530273,25.1299991607666,25.31999969482422,1351357.0,0.00950313547583237,-1.7747653626869109,0.3846179642927538,36.200726843154406,35.32667493836686,0.23077598884953687,1.0735156004486441,1.4632762540658462,0.3368413249992521,13.879685951914094,0.7700004577636719,-1.2353055225201395,-0.8144990921020501,-2.777378187897437,1.1483800036933367,-1.7959386399997435,0.16694045579564332,-0.9350013732910121,54.04627686961344,29.286318795074024,0.9814395478976932,4,0.04999923706055043,1.0724992752075195,1.638749122619629,1.097498893737793,-1.720001220703125,2,-0.0005884015102280982,1.6260784762511398,25.2549991607666,-1.5599958496220232,24.78000068664551,1.6818039950062422,25.21999931335449,-0.0005884015102280982 1547,2012-04-26,25.709999084472656,25.7450008392334,25.28000068664551,25.46500015258789,905039.0,0.008432956978311035,1.9523590389459182,1.3999847413107214,44.66177129413986,36.07899370076812,-0.11288519889983206,0.7226947168898477,1.2782056999490052,0.1320216495276867,14.118391615781206,0.4650001525878871,-1.080913647011979,-0.48975076675414897,-2.317842964181029,1.338341430672731,-1.4037968654675907,0.4242953319592928,-1.1499996185302699,85.82085728194306,55.53594664561513,0.9140460987134406,4,-0.16499900817870738,0.807500839233402,1.4875006675720215,0.8825006484985352,-2.0799999237060547,3,-0.007584585833065427,-1.7747653626869109,25.4950008392334,1.6260784762511398,25.2549991607666,-1.5599958496220232,24.78000068664551,-0.007584585833065427 1548,2012-04-27,26.01499938964844,26.09000015258789,25.239999771118164,25.45499992370605,747775.0,0.011863100584861064,1.3943639269835726,2.2857220708447157,46.61949478058297,37.23967185674522,-0.3890352652447113,0.31283917687840557,1.001813811202478,-0.1600449910818469,14.748643228841646,0.8500003814697266,-1.0211711879370498,-0.10800046920775941,-1.8227828395284824,1.6067819011129636,-0.9653916543681227,0.7493907159526039,-1.428199920654297,95.0979915503249,59.942788909694826,0.8573911851603616,4,-0.4699993133544922,0.39000034332275035,1.2987504005432093,0.5775003433227504,-2.2699985504150426,4,-0.014991328033766016,1.9523590389459182,25.709999084472656,-1.7747653626869109,25.4950008392334,1.6260784762511398,25.2549991607666,-0.014991328033766016 1549,2012-04-30,25.5,26.06999969482422,25.5,26.04999923706055,671700.0,-0.019796248384820747,-1.0727290382094479,-0.9821424313949824,49.87384869286453,38.58619938862319,0.11010909336498997,0.7314504860960795,1.5401882855009816,0.3635876261015909,15.701244375738387,0.5699996948242188,-1.0367818949025889,-0.5379998207092278,-2.1955802380939318,1.1195805966754762,-1.3667900294015816,0.29079038798312595,-0.853072503662105,61.43791582986449,20.933801432988965,0.8287902086923525,4,0.045000076293948865,0.9049997329711914,1.9312496185302734,1.2274999618530273,-1.1149997711181605,0,0.023725472244561896,1.3943639269835726,26.01499938964844,1.9523590389459182,25.709999084472656,-1.7747653626869109,25.4950008392334,0.023725472244561896 1550,2012-05-02,25.54999923706055,26.03000068664551,25.45499992370605,26.03000068664551,645522.0,0.001960754394531472,1.3958292769183993,0.8727311189562917,45.81817135140552,39.77767976802588,-0.07473069879159766,0.5489271150215913,1.4810996662335114,0.3372897839742244,16.765903208110146,0.5750007629394602,-0.9725462245789593,-0.3860005378723095,-1.8849356225370109,1.112934546792392,-1.1354680802046602,0.3634670044600412,-0.8453488344726559,43.749962747135875,0.5678726184269749,0.7494675423323505,5,-0.12499904632568715,0.855000495910641,1.8875002861022914,1.3250007629394496,-0.7599983215332067,2,0.0054795029815104535,-1.0727290382094479,25.5,1.3943639269835726,26.01499938964844,1.9523590389459182,25.709999084472656,0.0054795029815104535 1551,2012-05-03,25.57500076293945,25.95000076293945,25.489999771118164,25.7450008392334,888555.0,0.000978533331720488,-1.7058717932895184,0.35416575604290673,41.338590807255265,40.28019837266282,-0.13422729105802844,0.3525882875424422,1.4384076212376264,0.33054765129528363,17.452783492837547,0.4600009918212855,-0.9016506170945071,-0.2407490730285673,-1.395648442049783,0.9141502959926484,-0.8181987575391751,0.33670061148204056,-0.8149363703515569,39.41186370317139,-2.803768768894706,0.5774496845106084,5,-0.25000095367431285,0.8299989700317418,1.9724993705749547,1.2999992370605504,-0.6000003814697195,3,-0.04868038326855184,1.3958292769183993,25.54999923706055,-1.0727290382094479,25.5,1.3943639269835726,26.01499938964844,-0.04868038326855184 1552,2012-05-04,26.22500038146973,26.76499938964844,25.920000076293945,26.45000076293945,2008376.0,0.025415429096377284,-1.0239480470829108,1.3235310617194607,56.75955396773848,42.56757352203418,-0.7835373986174758,-0.4126866676973826,0.7833862448122382,-0.28613032150756723,17.97435574172927,1.1899986267089915,-0.8773369451473592,0.46900053024292276,-0.43222443572082625,1.3702254962066718,0.018388047261048257,0.9196130132247973,-1.4117385584818365,64.59022011434097,17.678338347184635,0.4506124829818737,5,-0.5625009536743164,0.1774997711181605,1.3937497138977015,0.6499996185302699,-1.3050003051757848,4,-0.09342233469215111,-1.7058717932895184,25.57500076293945,1.3958292769183993,25.54999923706055,-1.0727290382094479,25.5,-0.09342233469215111 1553,2012-05-07,26.45000076293945,26.46500015258789,25.70000076293945,25.85000038146973,471494.0,0.00857961403991836,1.4285727260892451,-2.666663840969832,57.804647553484465,45.59995852481276,-0.9115755348928651,-0.665092095257986,0.5426575490373757,-0.47656157570646585,17.980532369002773,0.764999389648441,-0.765171695002465,0.6897508621215778,-0.22427731793029793,1.6037790421734535,0.2327367720956417,1.1467649521475138,-1.5196346859519245,75.95429350176207,26.086806749218468,0.4570140900259373,5,-0.7875013351440359,-0.11000061035155895,1.168749332427982,0.4249992370605504,-1.2650012969970632,0,-0.10661631458718546,-1.0239480470829108,26.22500038146973,-1.7058717932895184,25.57500076293945,1.3958292769183993,25.54999923706055,-0.10661631458718546 1554,2012-05-08,25.54999923706055,26.38999938964844,25.46500015258789,26.32999992370605,1130993.0,-0.03402652173605758,1.0555547313922085,-1.3000003178912403,42.18145438638614,46.806473297445734,0.12196231596220031,0.17330579573706117,1.4134081867001385,0.46813566295526243,17.90129213909174,0.985000610351559,-0.6916648668500223,-0.16550064086913707,-1.0243428800935739,0.6933415983552997,-0.5949217604813555,0.26392047874308133,-0.5095551613133686,7.251858937679681,-36.554960367182666,0.4294211196122186,5,0.3975000381469691,0.7800006866455078,2.068750858306881,1.3250007629394496,-0.9349994659423864,1,-0.07064573196577562,1.4285727260892451,26.45000076293945,-1.0239480470829108,26.22500038146973,-1.7058717932895184,25.57500076293945,-0.07064573196577562 1555,2012-05-09,25.76000022888184,25.96500015258789,25.290000915527344,25.70499992370605,1316293.0,0.008219217146460123,1.9032215723110495,-0.07051314969006588,50.58078456268356,48.40425748850453,-0.009913469631928962,-0.018339513782660077,1.1690622886301796,0.30258924835145606,17.120496644381035,0.6749992370605469,-0.5649539911281316,0.03225030899048065,-0.8215247170012141,0.8860253349821754,-0.3946372040053667,0.459137821986328,-0.6160828343005811,31.864393190952466,-12.547509040686354,0.4268875129958481,5,0.2424993515014613,0.5699996948242188,1.840000152587887,1.1149997711181605,-0.8500003814697301,2,-0.05337732871828027,1.0555547313922085,25.54999923706055,1.4285727260892451,26.45000076293945,-1.0239480470829108,26.22500038146973,-0.05337732871828027 1556,2012-05-10,26.15999984741211,26.15999984741211,25.57500076293945,26.0,913034.0,0.015527935363983225,6.312495529647423,2.9090719933412803,54.536586854516024,49.50145921743521,-0.34158413139114785,-0.42849448564242465,0.7507468972118261,-0.05057770612722834,16.490142878920295,0.5849990844726598,-0.3321311513645675,0.4247499465942397,-0.4420014953364415,1.291501388524921,-0.008625774371100903,0.8581256675595803,-0.9188175331268198,58.983039450475985,12.76841130183378,0.4333757209653406,5,-0.1575002670288086,0.17000007629394887,1.4150004386901855,0.7150001525878906,-0.6800003051757812,3,-0.05236999005641407,1.9032215723110495,25.76000022888184,1.0555547313922085,25.54999923706055,1.4285727260892451,26.45000076293945,-0.05236999005641407 1557,2012-05-11,26.30500030517578,26.44499969482422,25.94499969482422,25.95000076293945,812522.0,0.005542830986599467,-1.7397134287177451,2.218749254941252,61.31387877536692,51.13416855018898,-0.43952894868336756,-0.6169395359733514,0.5871260200394808,-0.14415358007111223,15.99719185964687,0.5,-0.1218248661351744,0.5772503852844224,-0.2655427439138158,1.4200435144826606,0.15585382068530507,0.9986469498835397,-1.0149993896484375,86.38298286793996,34.26123580118491,0.42139656459911856,5,-0.2775001525878906,-9.536743128535363e-07,1.213749885559082,0.5699996948242188,-0.7049999237060511,4,-0.050560726412322454,6.312495529647423,26.15999984741211,1.9032215723110495,25.76000022888184,1.0555547313922085,25.54999923706055,-0.050560726412322454 1558,2012-05-14,25.79999923706055,26.11000061035156,25.61000061035156,26.01000022888184,759600.0,-0.019197911509465593,1.439013951497812,-0.5915528524301206,60.493806810800955,52.31416389662637,0.03550034075798081,-0.0988943576173753,1.067899372681012,0.39524763212113,15.041791652844038,0.6949996948242223,0.019380420167237844,0.06074934005737731,-0.779252673638716,0.9007513537534706,-0.35925166679066933,0.48075034690542395,-0.42149841308594205,44.15574550162527,-12.79821531215324,0.4200010068480469,5,0.2275009155273402,0.1800003051757777,1.7187509536743129,1.0750007629394496,0.20000076293944957,0,-0.034108495611989254,-1.7397134287177451,26.30500030517578,6.312495529647423,26.15999984741211,1.9032215723110495,25.76000022888184,-0.034108495611989254 1559,2012-05-15,26.024999618530273,26.34000015258789,25.86000061035156,25.9950008392334,863036.0,0.008720945276095904,-2.2000050862759037,-0.14285065530739957,58.351406926854715,53.70674562723183,-0.11979492197259489,-0.31234314355122095,0.8248160169564471,0.21412889724651762,13.757973649087734,0.5400009155273402,0.0771518787856138,0.26824970245361257,-0.5806524755339844,1.1171518804412095,-0.1562013865401859,0.692700791447411,-0.5633088806152351,63.63631859856792,3.7778562719957307,0.42445108899379885,5,0.0025005340576171875,-0.36250019073485973,1.325000286102295,0.8500003814697266,0.07500076293945668,1,-0.032276663396751504,1.439013951497812,25.79999923706055,-1.7397134287177451,26.30500030517578,6.312495529647423,26.15999984741211,-0.032276663396751504 1560,2012-05-16,26.46999931335449,26.54999923706055,25.790000915527344,25.809999465942386,926000.0,0.01709893184810518,-1.1714332425068221,22.00089013224798,60.12458961325407,55.79407882789837,-0.46999340831360925,-0.7891390478590949,0.35831080862884335,-0.1897840099520458,13.238352840802339,0.7599983215332067,0.111653320857382,0.7077494621276834,-0.15884995712137595,1.5743488813767428,0.27444975250315196,1.1410491717522149,-0.9301100563354474,91.7948667788248,29.912312607952686,0.4332997096245302,5,-0.442499160766598,-0.8074998855590749,0.8425006866455114,0.40500068664551137,-0.40999984741210227,2,-0.07007931962055058,-2.2000050862759037,26.024999618530273,1.439013951497812,25.79999923706055,-1.7397134287177451,26.30500030517578,-0.07007931962055058 1561,2012-05-17,25.88500022888184,26.57999992370605,25.770000457763672,26.395000457763672,880217.0,-0.02210045710796482,-1.1891884229057081,-0.7727277981677918,51.68757023802302,55.230525080152205,0.18283002199334675,-0.20022922148853084,0.9155303403040129,0.4297246276380875,12.878239822328064,0.8099994659423793,0.1480270382948241,0.11375036239624237,-0.754083507756274,0.9815842325487587,-0.3201665726800158,0.5476672974725005,-0.27160436390503406,28.35049620594734,-29.24393386601398,0.43391693507625845,5,0.05000019073485973,-0.22250080108642578,1.0962495803832972,0.9899997711181605,-0.2700004577636754,3,-0.03766661668335047,-1.1714332425068221,26.46999931335449,-2.2000050862759037,26.024999618530273,1.439013951497812,25.79999923706055,-0.03766661668335047 1562,2012-05-18,25.625,25.78499984741211,25.21999931335449,25.75,1295979.0,-0.010044436027925485,4.794886341406195,0.2450979292186997,46.206233983290986,53.94181246124182,0.3897568354473826,0.05719008463048425,1.178651602549845,0.7190810816088558,12.518495558787912,0.6650009155273509,0.20624862402892674,-0.1427498817443862,-1.012441195557379,0.7269414320686067,-0.5775955386508826,0.29209577516211027,1.139999389648441,29.779448888689693,-22.11799231259193,0.43484565690649557,5,0.2749996185302699,0.03749942779541371,1.3249998092651367,1.25,-0.29500007629394887,4,-0.005658554449314068,-1.1891884229057081,25.88500022888184,-1.1714332425068221,26.46999931335449,-2.2000050862759037,26.024999618530273,-0.005658554449314068 1563,2012-05-21,25.7549991607666,25.875,25.40500068664551,25.479999542236328,781169.0,0.0050731379811357336,-1.2117753712621544,-2.1999969482421875,52.681377509987016,55.10847058608636,0.1685264217429321,-0.0323307750352555,1.0441606231061122,0.6206098104420761,11.331304355088637,0.46999931335448863,0.29692452883617193,-0.03950071334838867,-0.8702954901046276,0.7912940634078502,-0.45489810172650635,0.375896675029729,0.9791002273559606,39.33820641990848,-10.883471776599997,0.4153973883781187,5,0.14500045776366832,-0.09249973297118785,1.1900005340576172,1.1200008392333984,-0.804998397827152,0,-0.006018201683073099,4.794886341406195,25.625,-1.1891884229057081,25.88500022888184,-1.1714332425068221,26.46999931335449,-0.006018201683073099 1564,2012-05-22,26.420000076293945,26.51000022888184,25.78499984741211,25.899999618530273,914263.0,0.025820265470649417,1.0714274036653642,1.8909133785086594,58.10055945292886,55.94400112944695,-0.4024037633496178,-0.5988718683409253,0.363282267702445,-0.014424343071684831,9.724725489824054,0.7550010681152379,0.26203490052609624,0.5435002326965339,-0.18286154707748636,1.2698620124705542,0.18031934280952555,0.9066811225835423,0.2838173103332551,88.23531061719557,35.65851669584835,0.36318088988700975,5,-0.5200004577636754,-0.7575006484985316,0.4799995422363281,0.4549999237060547,-0.8250007629394567,1,-0.01589705053297108,-1.2117753712621544,25.7549991607666,4.794886341406195,25.625,-1.1891884229057081,25.88500022888184,-0.01589705053297108 1565,2012-05-23,25.36000061035156,26.20000076293945,25.32999992370605,26.20000076293945,741000.0,-0.04012110003336067,1.0714301933233727,-1.6153834867769505,48.321623220031995,55.25344961450428,0.6647995724723721,0.4947641977176822,1.3947596489475842,1.0643332575290145,7.784643800996058,1.0900001525878942,0.17221872174434338,-0.5217493057251019,-1.2305011976957587,0.18700258624555488,-0.8761252517104303,-0.16737335973977352,1.3141404148101863,10.294208394574158,-42.13241986924729,0.3543759459853287,5,0.5399990081787109,0.30249881744385476,1.4549989700317418,1.514999389648441,0.06499862670899148,2,0.029179800997958694,1.0714274036653642,26.420000076293945,-1.2117753712621544,25.7549991607666,4.794886341406195,25.625,0.029179800997958694 1566,2012-05-24,25.479999542236328,25.770000457763672,25.15500068664551,25.60000038146973,964683.0,0.0047318189667466815,1.6739062830416185,0.14285811599402787,43.6595693841262,53.2918596821442,0.48969545745849885,0.3937727143212868,1.234794583875857,0.9590308769487663,6.8498598470347645,0.6149997711181605,0.24896940440214266,-0.4010003089904792,-1.1115051218580767,0.30950450387711825,-0.756252715424278,-0.045747902556680486,1.1650586486892713,23.985163497135193,-25.791523128994765,0.3552524064337982,5,0.3875007629394531,0.18249988555908558,1.3224997520446777,1.3950004577636719,1.2749996185302734,3,0.022762948749062373,1.0714301933233727,25.36000061035156,1.0714274036653642,26.420000076293945,-1.2117753712621544,25.7549991607666,0.022762948749062373 1567,2012-05-25,25.51499938964844,25.809999465942386,25.26000022888184,25.53000068664551,669758.0,0.0013736204097687388,-1.095236711219941,0.12500993403798405,41.77659500942438,51.212169481991246,0.3697302970411762,0.36197350544420814,1.1447430378322387,0.9367650616640226,5.842423978197858,0.5499992370605469,0.26007543354732476,-0.35625047683715394,-1.0818275618433724,0.3693266081690645,-0.7190390193402614,0.006538065665953496,1.070456501105955,26.568178938922593,-19.075282984251537,0.36278854250310866,5,0.3525009155273402,0.14750003814697266,1.1249999999999964,1.360000610351559,1.6400012969970703,4,0.003919278223079026,1.6739062830416185,25.479999542236328,1.0714301933233727,25.36000061035156,1.0714274036653642,26.420000076293945,0.003919278223079026 1568,2012-05-28,25.625,25.989999771118164,25.47500038146973,25.82500076293945,505158.0,0.004311213520788337,-1.059997558593765,13.33223140495844,50.7660955661454,50.3693571085791,0.25959465996044884,0.23321403744098745,0.983380089780546,0.8425826539058789,5.282525774476297,0.514999389648434,0.2169028524486869,-0.22674989700317383,-0.9570079768334097,0.503508182827062,-0.5918789369182917,0.1383791429119441,0.9032376825900421,34.6863079067015,-15.160196965325468,0.3651290399151171,5,0.24250030517578125,0.03749942779541371,0.8474993705749512,1.25,1.5249996185302734,0,-0.01151219809927606,-1.095236711219941,25.51499938964844,1.6739062830416185,25.479999542236328,1.0714301933233727,25.36000061035156,-0.01151219809927606 1569,2012-05-29,26.104999542236328,26.2549991607666,25.5,25.795000076293945,714851.0,0.01873168945312509,1.4754123477635508,-1.5499914169639215,53.339781022302105,49.61548948736222,-0.2322914258475457,-0.20989808380758745,0.4426745504125158,0.38758025595779344,4.835482330205087,0.7549991607666016,0.13119316557408212,0.2229996681213393,-0.4959427233136964,0.941942059556375,-0.13647152759617853,0.5824708638388572,0.3683086605159325,86.36365212687002,32.828007427728636,0.3594711957175186,5,-0.23749923706054688,-0.4425001144409144,0.22250032424926758,0.7475004196166992,0.9549999237060582,1,-0.04424435163954554,-1.059997558593765,25.625,-1.095236711219941,25.51499938964844,1.6739062830416185,25.479999542236328,-0.04424435163954554 1570,2012-05-30,25.690000534057614,26.114999771118164,25.55500030517578,25.899999618530273,882633.0,-0.015897299960004663,-1.3333333333333333,-0.6774175685570074,45.46332568798046,48.92390675957971,0.06753076963557092,0.22780703606599673,0.7839624526157003,0.825496838181845,4.302399293329456,0.5599994659423828,0.07335114006620813,-0.19899940490723012,-0.906973620298686,0.5089748104842258,-0.5529865126029563,0.15498770278849605,0.7305753680503777,48.636417231357754,-4.036250942867227,0.3539871076957277,5,0.1424999237060618,-0.027501106262199926,0.40749883651733754,0.9324989318847692,1.3400001525878977,2,-0.0036979843802330548,1.4754123477635508,26.104999542236328,-1.059997558593765,25.625,-1.095236711219941,25.51499938964844,-0.0036979843802330548 1571,2012-05-31,24.32999992370605,25.03000068664551,24.170000076293945,24.875,1965131.0,-0.05293890938416246,1.011693923487556,2.5952497729336694,34.558242148924705,47.62968544465012,1.3228721348353396,1.5702610425105057,2.053573640929642,2.2024158924207526,4.103757134093021,1.5200004577636683,-0.024144308461522712,-1.4967499732971241,-2.48459342844561,-0.5089065181486383,-1.990671700871367,-1.0028282457228812,2.0399529697834424,7.673856962511493,-39.05197537739082,0.49392172757424346,5,1.0100002288818395,1.1374998092651403,1.7499995231628453,2.274999618530277,2.3150005340576207,3,0.04500613714706936,-1.3333333333333333,25.690000534057614,1.4754123477635508,26.104999542236328,-1.059997558593765,25.625,0.04500613714706936 1572,2012-06-01,23.774999618530273,24.6299991607666,23.559999465942386,24.60000038146973,3563073.0,-0.02281135663444911,1.4180829924524805,1.513762655868855,34.2901449674241,45.58621516214313,1.7744556227319492,2.036726382150441,2.5300204386441507,2.757866693805127,4.697220237855509,1.0699996948242152,-0.19378316169327903,-1.9292502403259277,-3.2579746271241916,-0.6005258535276639,-2.5936124337250597,-1.2648880469267958,2.4629561059274856,7.977743114435147,-37.45911483726892,0.6643621933991323,6,1.2600002288818395,1.3874998092651403,2.281250476837158,2.8299999237060547,2.684999465942383,4,0.1253417282881346,1.011693923487556,24.32999992370605,-1.3333333333333333,25.690000534057614,1.4754123477635508,26.104999542236328,0.1253417282881346 1573,2012-06-04,23.6299991607666,23.88999938964844,23.5,23.540000915527344,2563500.0,-0.006098862674666861,-3.588226054370673,-0.1090886812256953,31.186164480931296,42.595726831921176,1.7727487915757187,2.065527732719083,2.5928404812133685,2.9027984009993375,5.68346324630055,0.38999938964844105,-0.2873053771775673,-1.9332506179809563,-3.5050358217416644,-0.36146541422024825,-2.719143219861312,-1.1473580161006005,2.3937200630099262,4.718664260152741,-36.82915550219797,0.7858926018803547,6,1.2475004196166992,1.5025005340576172,2.401250839233402,2.9750003814697266,2.8550014495849574,0,0.14917484769663236,1.4180829924524805,23.774999618530273,1.011693923487556,24.32999992370605,-1.3333333333333333,25.690000534057614,0.14917484769663236 1574,2012-06-05,23.7450008392334,23.88500022888184,23.63500022888184,23.73500061035156,505008.0,0.004866766083417184,-1.3809411358662398,0.11111582070577224,27.42337578277153,40.273699338892236,1.38392934536963,1.9060930256289694,2.4164161339341064,2.785921084128006,6.4398307874777405,0.2550010681152379,-0.3326162229237113,-1.7279990196228034,-3.4977964579575165,0.04179841871190959,-2.61289773879016,-0.8431003004554469,2.0263464621654776,9.36905776969292,-24.7561332428198,0.8848987191673564,6,1.1324987411499023,1.3874988555908203,2.22999906539917,2.8599987030029297,2.554998397827152,1,0.14339855375666533,-3.588226054370673,23.6299991607666,1.4180829924524805,23.774999618530273,1.011693923487556,24.32999992370605,0.14339855375666533 1575,2012-06-06,24.38500022888184,24.38500022888184,23.7450008392334,23.75,1208622.0,0.02695301608880052,1.0157453825659273,63.49856952124425,37.68472937260449,39.60982822650093,0.6605450301481675,1.2203693313024502,1.711815556779829,2.147988076937743,6.682340091513569,0.639999389648441,-0.4202210131701243,-1.019249629974361,-2.8479513179961877,0.8094520580474658,-1.9336004739852761,-0.10489878596344582,1.159212342377149,57.843126255203224,22.03788629889926,0.9143508440109139,6,0.4924993515014613,0.7474994659423793,1.5899996757507289,2.2199993133544886,1.5599994659423793,2,0.10969855287892316,-1.3809411358662398,23.7450008392334,-3.588226054370673,23.6299991607666,1.4180829924524805,23.774999618530273,0.10969855287892316 1576,2012-06-07,24.790000915527344,24.899999618530273,24.34000015258789,24.520000457763672,1395700.0,0.0166085988453597,1.2857220708446866,0.4251974180215822,43.30393742795822,39.77953293967136,0.1646944179757952,0.7457017648792217,1.2289853182706203,1.7505434298914935,6.985673149515051,0.5599994659423828,-0.5988156654614194,-0.5457489967346199,-2.357814449162113,1.2663164556928734,-1.4517817229483647,0.360283729479125,0.5497903986057473,92.14294764462817,53.27971965947144,0.9060327262137464,6,0.08749866485595703,0.342498779296875,1.1249990463256836,1.8149986267089844,1.5749988555908203,3,0.0903590031622441,1.0157453825659273,24.38500022888184,-1.3809411358662398,23.7450008392334,-3.588226054370673,23.6299991607666,0.0903590031622441 1577,2012-06-08,24.97500038146973,24.97500038146973,24.3799991607666,24.75,1326960.0,0.007462664748290049,4.2888907726866785,0.8333333333333465,43.799692640970974,39.00548817020754,-0.11729401709897047,0.48059344968691065,0.9710534603894736,1.5648318566415433,7.319872495264172,0.5950012207031286,-0.6368329087707352,-0.29424953460693004,-2.0533916477965093,1.4648925785826492,-1.1738205912017179,0.5853215219878578,0.18081180125005147,100.0,58.66887469638186,0.8795710565947892,6,-0.09750080108642933,0.15749931335448863,0.889999389648434,1.629999160766598,1.5450000762939418,4,0.06686686890035065,1.2857220708446866,24.790000915527344,1.0157453825659273,24.38500022888184,-1.3809411358662398,23.7450008392334,0.06686686890035065 1578,2012-06-11,24.920000076293945,25.53000068664551,24.875,25.4950008392334,910354.0,-0.0022022143878160927,1.031008439642058,-2.5555546136565526,36.79577535732567,37.16726531854349,-0.19312375563837847,0.49148480664623406,0.9624230660662718,1.617435777486321,7.5050052529638425,0.6550006866455114,-0.6566352209768773,-0.30524988174438406,-2.0524774788311184,1.4419777153423503,-1.1788636802877512,0.5683639167989831,-1.4200000762939453,67.8100019526412,31.073036807480307,0.8736137985433672,6,-0.11250019073486328,0.11999988555908203,1.112499713897705,1.6849994659423828,1.6450004577636683,0,0.061797712819579464,4.2888907726866785,24.97500038146973,1.2857220708446866,24.790000915527344,1.0157453825659273,24.38500022888184,0.061797712819579464 1579,2012-06-12,25.184999465942386,25.26499938964844,24.79999923706055,24.97500038146973,767453.0,0.010634004367461092,1.5135215943418596,-0.3652153144964938,48.208790826922545,37.47231700064816,-0.6731366965695997,0.16899238640445802,0.6468435889904498,1.3320767229853239,7.9405686904398625,0.4650001525878906,-0.665190057052456,0.0017495155334508183,-1.704434955331081,1.7079339863979826,-0.8513427198988168,0.8548417509657185,-1.644399452209477,80.67219886862699,38.913655161487796,0.8530922354322663,6,-0.6699991226196325,-0.14499950408935902,0.816250324249264,1.4200000762939418,1.864999771118164,1,0.05161807313782796,1.031008439642058,24.920000076293945,4.2888907726866785,24.97500038146973,1.2857220708446866,24.790000915527344,0.05161807313782796 1580,2012-06-13,24.614999771118164,25.46500015258789,24.434999465942386,25.26499938964844,927988.0,-0.022632507719328343,-1.0396048578836818,-3.0952497729337134,41.893162040229875,38.287308099682065,-0.30358757203368825,0.624935407966845,1.1460241287482589,1.8795527302228265,8.104101630136604,1.0300006866455043,-0.7653223544086671,-0.4755002021789565,-2.086168194304868,1.135167789946955,-1.2808341982419122,0.32983379388399925,-1.0346117439270017,23.109201270069157,-20.03429903909239,0.8053339960629562,6,-0.09999942779541016,0.4250001907348633,1.523749828338623,1.989999771118164,2.620000839233395,2,0.06845417353687999,1.5135215943418596,25.184999465942386,1.031008439642058,24.920000076293945,4.2888907726866785,24.97500038146973,0.06845417353687999 1581,2012-06-14,24.90999984741211,24.934999465942386,24.190000534057614,24.60000038146973,1053446.0,0.01198456546971327,3.1388978664108977,-0.47692253519059485,44.59339222306461,39.432113350308796,-0.567322588970363,0.26682582362814955,0.7695999169321297,1.562318194588297,8.342331940149602,0.7449989318847727,-0.9241098570205075,-0.13175010681152344,-1.6996190870523584,1.4361188734293115,-0.9156845969319392,0.6521843833088923,-1.290619567031861,53.73128592291464,8.140359571606126,0.7839344901204175,6,-0.39499950408935547,0.13000011444091797,1.2562499046325684,1.6949996948242188,2.174999237060547,3,0.04154957261148429,-1.0396048578836818,24.614999771118164,1.5135215943418596,25.184999465942386,1.031008439642058,24.920000076293945,0.04154957261148429 1582,2012-06-15,25.479999542236328,25.479999542236328,25.03000068664551,25.03000068664551,1000700.0,0.02288236444463232,-1.0000000000000158,1.451611712371336,48.80263872456187,41.38949937737886,-0.9722794159248558,-0.33159497196216847,0.14117396215072375,0.9813959040657423,8.37572018265878,0.5699996948242188,-1.0001906093824537,0.4454996109008782,-1.11232229906555,2.0033215208673063,-0.33341134408233586,1.2244105658840923,-1.8224068537307758,96.2685717376511,47.26182321093337,0.7789109549832142,6,-0.8974990844726527,-0.4399995803833008,0.6862502098083496,1.125,0.5699996948242223,4,0.034733133625643786,3.1388978664108977,24.90999984741211,-1.0396048578836818,24.614999771118164,1.5135215943418596,25.184999465942386,0.034733133625643786 1583,2012-06-18,25.60000038146973,26.05500030517578,25.47500038146973,25.7450008392334,950603.0,0.004709609159705197,-1.9367050711271558,-0.32222405893297873,45.56629483147186,43.405379271678896,-0.8755183594202123,-0.4888678283474768,-0.0030523231191281752,0.8513787300948259,8.809577183086349,0.5799999237060511,-0.8787330166006626,0.5732503890991261,-0.9709621425289328,2.117462920727185,-0.19885587671490157,1.3453566549131537,-1.904959533001378,75.60321825491408,30.027992785432232,0.772106265814029,6,-0.6999998092651403,-0.5600004196167028,0.5662493705749476,1.004999160766598,0.3649997711181605,0,0.03593750244472149,-1.0000000000000158,25.479999542236328,3.1388978664108977,24.90999984741211,-1.0396048578836818,24.614999771118164,0.03593750244472149 1584,2012-06-19,26.0,26.0,25.604999542236328,25.690000534057614,490747.0,0.015624984866008162,1.5483944403767942,-2.137920601931097,52.72886747525236,45.07695017197311,-1.0303610546713742,-0.9717692401848339,-0.42570786461768506,0.439834777591269,8.931100260509085,0.3999996185302699,-0.6905465090546024,0.9942500114440911,-0.48002507581032106,2.4685250986985032,0.257112467816885,1.7313875550712972,-2.2105607732633494,97.05092161256376,49.720512738029996,0.7371375436272054,6,-0.8774995803833008,-0.9600000381469727,0.003749847412109375,0.6049995422363281,-0.25,1,0.021730789771446712,-1.9367050711271558,25.60000038146973,-1.0000000000000158,25.479999542236328,3.1388978664108977,24.90999984741211,0.021730789771446712 1585,2012-06-20,26.10000038146973,26.145000457763672,25.6299991607666,26.0,946218.0,0.0038461685180666283,4.421051046529137,0.3225824314430118,70.0226206268011,48.04569274962232,-0.9627485900513584,-1.0682583280739095,-0.5176879954784823,0.3386540047375419,9.727989769955592,0.5150012969970703,-0.44760401090827173,1.0572504043579123,-0.48980614498154296,2.6043069536973675,0.2837221296881829,1.8307786790276417,-2.219938711595514,97.69820572633905,43.47808565475842,0.7735282746697278,6,-0.9324998855590856,-1.0600004196167028,-0.2550005912780797,0.504999160766598,-0.10000038146973012,2,0.03639842305386676,1.5483944403767942,26.0,-1.9367050711271558,25.60000038146973,-1.0000000000000158,25.479999542236328,0.03639842305386676 1586,2012-06-21,26.059999465942386,26.31999969482422,25.895000457763672,25.96500015258789,851309.0,-0.0015326021050844352,-2.6170347464023958,0.9499895096225389,79.25734096728145,51.9854314525457,-0.8086963407711245,-1.035677046982105,-0.48592408128112297,0.3850538411614224,10.387568740502937,0.4249992370605469,-0.1723642988478673,0.9882494926452665,-0.6140753438152515,2.5905743291057846,0.1870870744150075,1.7894119108755255,-2.044041468794802,79.84492800123039,18.958554461842454,0.8011624182302585,6,-0.8049993515014684,-1.019999504089359,-0.21499967575073597,0.5450000762939418,0.375,3,0.04508830270487052,4.421051046529137,26.10000038146973,1.5483944403767942,26.0,-1.9367050711271558,25.60000038146973,0.04508830270487052 1587,2012-06-22,25.614999771118164,25.96500015258789,25.61000061035156,25.85000038146973,654919.0,-0.017075967150566917,-1.8979680809653012,-2.473708514867333,73.60285072520027,56.075106493420655,-0.29431607356672274,-0.6142967619895217,-0.06884801729468393,0.8264251890838068,10.986616429990399,0.4499988555908274,-0.014097921807831426,0.5382497787475593,-1.0705100234949327,2.1470095809900513,-0.26613012237368494,1.3426296798688035,-1.4147184381564486,16.56798856944187,-49.298982168471866,0.8043799011212457,6,-0.3599996566772461,-0.6099996566772461,0.18375015258789062,0.9899997711181641,0.6849994659423864,4,0.05738822277921596,-2.6170347464023958,26.059999465942386,4.421051046529137,26.10000038146973,1.5483944403767942,26.0,0.05738822277921596 1588,2012-06-25,25.32999992370605,25.7450008392334,25.05500030517578,25.645000457763672,962342.0,-0.01112628733002996,1.6796069760637609,1.3404243230958977,68.11427525111593,58.286826984997695,0.06141705020739252,-0.37158195027358687,0.21287131892610134,1.0986778975530918,11.538172508320237,0.6900005340576172,0.0757308194088182,0.26799993515014364,-1.3249265134663162,1.8609263837666035,-0.5284632891580863,1.0644631594583736,-0.9601411217953348,21.739110768005702,-49.15637069001342,0.7964632243082296,6,-0.07499980926513317,-0.32499980926513317,0.45124959945679066,1.274999618530277,0.7900009155273473,0,0.028424765713507272,-1.8979680809653012,25.614999771118164,-2.6170347464023958,26.059999465942386,4.421051046529137,26.10000038146973,0.028424765713507272 1589,2012-06-26,24.95000076293945,25.354999542236328,24.82500076293945,25.35000038146973,528434.0,-0.015001940857132245,1.585372888531212,1.269837905916412,56.86513445302186,59.95037947530792,0.4521214742143904,-0.08701009717954733,0.5817217410607363,1.463590831322744,11.817951765105205,0.5299987792968786,0.14477795289714024,-0.05424928665161488,-1.5698325049044684,1.4613339316012386,-0.8120408957780398,0.7035423224748101,-0.42413068959565337,8.361209987114204,-61.53387781372513,0.7577916091264266,6,0.3049993515014684,0.054999351501468396,0.8312487602233922,1.6549987792968786,1.1649990081787145,1,0.04068133701847865,1.6796069760637609,25.32999992370605,-1.8979680809653012,25.614999771118164,-2.6170347464023958,26.059999465942386,0.04068133701847865 1590,2012-06-27,25.59499931335449,25.59499931335449,24.84000015258789,25.09499931335449,760537.0,0.025851644516705408,2.019996643066392,-1.2500011920940102,59.242236911661365,61.57802888515201,-0.04385712353053961,-0.7794538275881813,-0.08924349154178657,0.8013553473739812,12.003159826230773,0.754999160766598,0.2847473371634024,0.5954993247985811,-0.9116062342104136,2.102604883807576,-0.15805345470591803,1.3490521043030803,-0.9255988702922586,51.50495655834948,-14.932501137146076,0.7535527795044975,6,-0.022499084472652697,-0.6849994659423793,0.18625020980835316,1.0100002288818395,0.2550010681152415,2,0.006055897276959099,1.585372888531212,24.95000076293945,1.6796069760637609,25.32999992370605,-1.8979680809653012,25.614999771118164,0.006055897276959099 1591,2012-06-28,25.42499923706055,25.73500061035156,25.084999084472656,25.60000038146973,588682.0,-0.006641925409438865,1.921344654514048,-0.3500022888183594,55.18432070893627,62.2871046611936,0.2311901962645102,-0.5514880587441446,0.07339497054541155,0.960938529591413,11.226221097546278,0.6500015258789027,0.3250078260565914,0.3707492828369183,-1.1133320128021253,1.854830578475962,-0.3712913649826035,1.1127899306564402,-0.6235508538573598,52.63147327702794,-9.165612140257231,0.7420406478195218,6,0.1475009918212855,-0.514999389648441,0.35625028610229137,1.1800003051757777,1.1700000762939382,3,0.02261556657595909,2.019996643066392,25.59499931335449,1.585372888531212,24.95000076293945,1.6796069760637609,25.32999992370605,0.02261556657595909 1592,2012-06-29,26.7549991607666,26.7549991607666,25.915000915527344,26.11000061035156,960925.0,0.05231071636640938,1.6046515754143686,-3.6856818999248167,66.34015834906087,64.5953117187035,-1.0045729021704837,-1.7357813707976497,-1.2483412460009973,-0.3687365687556756,10.203481455226617,1.3299999237060511,0.4922356107408028,1.5517492294311523,0.011147247572278474,3.092351211290026,0.7814482385017136,2.322050220360591,-1.914999008178711,100.0,37.3539657578632,0.7703009909294376,6,-0.9649991989135742,-1.6274995803833008,-0.9899992942810059,-0.14999961853027344,0.20000076293944957,4,-0.011960370206008486,1.921344654514048,25.42499923706055,2.019996643066392,25.59499931335449,1.585372888531212,24.95000076293945,-0.011960370206008486 1593,2012-07-02,27.15500068664551,27.34000015258789,26.76499938964844,26.76499938964844,878398.0,0.014950534046940689,-1.9487120548923147,0.6046545325506746,67.13044539741846,66.19548704338861,-1.2972173032847287,-1.9585753771290513,-1.6199476074817163,-0.7644872612619515,9.269299331261946,0.5850009918212891,0.6463487730318533,1.7755006790161154,0.18693363510208982,3.364067722930141,0.9812171570591026,2.569784200973128,-2.1235006332397504,92.64415463861249,30.944925340008325,0.794283521957013,7,-1.0725002288818395,-1.735000610351566,-1.3900008201599157,-0.5500011444091832,-0.625,0,-0.031485966782001995,1.6046515754143686,26.7549991607666,1.921344654514048,25.42499923706055,2.019996643066392,25.59499931335449,-0.031485966782001995 1594,2012-07-03,27.149999618530273,27.32500076293945,26.8700008392334,27.19499969482422,914143.0,-0.0001841674825550088,1.9835844136353014,-0.11538442728379786,74.4455079652476,66.68691896988267,-1.2426071849276283,-1.7764820348840615,-1.5718394000268958,-0.7417290557345702,8.284632844511176,0.45499992370605113,0.741356922247931,1.6002496719360337,0.01942906836806202,3.1810702755040055,0.8098393701520479,2.3906599737200196,-1.8414795532226584,92.39997863769531,24.75279877188825,0.7904103017839862,7,-1.0674991607666016,-1.7299995422363281,-1.3849997520446777,-0.5450000762939453,-0.8249988555908239,1,-0.0379373404703065,-1.9487120548923147,27.15500068664551,1.6046515754143686,26.7549991607666,1.921344654514048,25.42499923706055,-0.0379373404703065 1595,2012-07-04,27.059999465942386,27.239999771118164,26.75,27.15999984741211,536600.0,-0.0033149227938279457,2.769225690496277,2.2222269317169556,71.58633526812989,65.83458500331028,-1.1198775421310394,-1.5555564885879178,-1.4542021052351402,-0.6406218693196273,8.035180279037975,0.48999977111816406,0.8569444232655812,1.3764995574951193,-0.24159881424775165,2.9945979292379903,0.5674503716236821,2.1855487433665566,-1.5077017901611391,87.58312399029002,17.424858656993322,0.8090491858714358,7,-0.9774990081787145,-1.639999389648441,-1.2949995994567907,-0.45499992370605824,-0.8099994659423864,2,-0.03492238408997739,1.9835844136353014,27.149999618530273,-1.9487120548923147,27.15500068664551,1.6046515754143686,26.7549991607666,-0.03492238408997739 1596,2012-07-05,27.03000068664551,27.20499992370605,26.82500076293945,27.09000015258789,1355304.0,-0.0011086023610100693,1.6206928303178032,0.5999923706345582,67.45496574290578,65.15148667194421,-1.048025224773717,-1.4220472391079468,-1.4040821093421165,-0.5932707057781919,8.556060953784392,0.37999916076660156,0.8982748717614228,1.2345007896423361,-0.4325479776571264,2.9015495569417986,0.40097640599260487,2.0680251732920674,-1.2631787136474664,78.24563986561576,10.919637231768107,0.8335243836497319,7,-0.9475002288818395,-1.610000610351566,-1.2825007438659668,-0.42500114440918324,-0.7849998474121129,3,-0.04365520810951273,2.769225690496277,27.059999465942386,1.9835844136353014,27.149999618530273,-1.9487120548923147,27.15500068664551,-0.04365520810951273 1597,2012-07-06,26.645000457763672,27.084999084472656,26.59000015258789,27.0,710240.0,-0.014243441328214757,-1.1290269653888119,5.916711701688369,61.10520821720662,64.37270144595429,-0.5604966594841443,-0.9544553200300321,-1.009950640729116,-0.19337985799585056,9.074235823604722,0.4949989318847656,0.833803041394841,0.7660005569458015,-0.8952913816328483,2.4272924955244513,-0.06464541234352339,1.5966465262351264,-0.6893971032148443,7.3333740234375,-56.510633887902685,0.8306459692893245,7,-0.5625,-1.2250003814697266,-1.2412505149841309,-0.2350006103515625,-0.3800010681152308,4,-0.001876567594301326,1.6206928303178032,27.03000068664551,2.769225690496277,27.059999465942386,1.9835844136353014,27.149999618530273,-0.001876567594301326 1598,2012-07-09,26.459999084472656,26.670000076293945,26.270000457763672,26.645000457763672,448777.0,-0.0069431927233130075,2.4042432309590285,0.5211313009746296,55.12248232198581,64.17907343139473,-0.22165793550367852,-0.6831932291094454,-0.8276120692189011,0.0028731162381703257,9.56693914666731,0.39999961853027344,0.7337165965632622,0.5039992332458496,-1.1122850916859761,2.1202835581776753,-0.30414292922006325,1.3121413957117625,-0.33826811415914193,18.00934329372805,-39.914346956694175,0.8081421624659121,7,-0.3699989318847656,-1.039999008178711,-1.361249446868893,-0.3924989700317383,0.21200180053711293,0,0.01870751535754489,-1.1290269653888119,26.645000457763672,1.6206928303178032,27.03000068664551,2.769225690496277,27.059999465942386,0.01870751535754489 1599,2012-07-10,26.48500061035156,26.81999969482422,26.38500022888184,26.51000022888184,806511.0,0.0009448800734681573,-2.8666553638792074,0.1351320700249884,54.36013570463626,63.63661774172528,-0.006729139825225161,-0.6385469289743746,-0.8384382684783596,-0.010537375225919021,10.25862269010066,0.43499946594237926,0.6858371679299182,0.4640007019042933,-1.1260791637243877,2.0540805675329743,-0.33103923091004717,1.2590406347186338,-0.21707733816511876,22.164979874507804,-29.45818026992043,0.7950399328143399,7,-0.2725009918212855,-0.9975004196166957,-1.4800009727477992,-0.49750041961669567,0.4200000762939524,1,0.001699077789575787,2.4042432309590285,26.459999084472656,-1.1290269653888119,26.645000457763672,1.6206928303178032,27.03000068664551,0.001699077789575787 1600,2012-07-11,26.29999923706055,26.375,26.03499984741211,26.375,706518.0,-0.006985137588356394,8.066578505671126,3.0000762951084887,52.631574544443076,63.352979279003804,0.32273196502672263,-0.33817554801067473,-0.6427309076210257,0.1684911141552874,10.712549356884077,0.4500007629394496,0.6839833858320787,0.19474935531616566,-1.253932403336755,1.6434311139690863,-0.5295915240102929,0.9190902346426242,1.0400009155273402,22.649519005831642,-24.35437347136172,0.7243408793264597,7,0.32750129699706676,-0.7574987411499059,-1.2949995994567907,-0.4249992370605504,1.3650016784667933,2,0.0009506283879912036,-2.8666553638792074,26.48500061035156,2.4042432309590285,26.459999084472656,-1.1290269653888119,26.645000457763672,0.0009506283879912036 1601,2012-07-12,25.94499969482422,26.25,25.774999618530273,26.209999084472656,621826.0,-0.013498081845420229,1.7536156567890313,3.53328925283573,53.691271731278235,61.94754743258352,0.8484770640354569,0.10365366073674664,-0.28173576646224063,0.5110816921006958,10.731847566686456,0.524999618530277,0.7745747159620464,-0.2120001792907722,-1.5506735778804028,1.1266732192988584,-0.8813368785855893,0.4573365200040449,1.3689004516601564,12.977110351083333,-36.31207107413368,0.6693366992948154,7,0.6125001907348633,-0.17999935150146484,-0.940000057220459,-0.06999969482421875,2.1100006103515625,3,0.011755648824949727,8.066578505671126,26.29999923706055,-2.8666553638792074,26.48500061035156,2.4042432309590285,26.459999084472656,0.011755648824949727 1602,2012-07-13,26.364999771118164,26.395000457763672,25.95000076293945,26.09000015258789,526322.0,0.016188093321802155,1.6567067303586587,-1.0377367996775493,61.237775167457286,61.29280629592117,0.4105069855065935,-0.25997390519106034,-0.7116908264070432,0.08370336971480441,11.285537164873164,0.4500007629394531,0.8223585458317686,0.16374988555908132,-1.1387169206423131,1.4662166917604758,-0.4874835175416159,0.8149832886597785,0.8873443542480466,56.45934062323753,3.53302623343523,0.6512334031006973,7,0.18500041961669922,-0.5999994277954102,-1.3600001335144043,-0.48999977111816406,1.8449993133544922,4,-0.004551448242992917,1.7536156567890313,25.94499969482422,8.066578505671126,26.29999923706055,-2.8666553638792074,26.48500061035156,-0.004551448242992917 1603,2012-07-16,26.520000457763672,26.559999465942386,26.239999771118164,26.34499931335449,432193.0,0.005879032353161895,1.5098097880965673,0.6363686805984358,67.92235096569223,60.568011073748345,0.17428710351283527,-0.3610265595344764,-0.8823041699250886,-0.08439567554274419,11.240774621591665,0.3199996948242223,0.9186328518955271,0.27275056838989187,-1.0050579927648968,1.5505591295446806,-0.36615371218750425,0.911654848967288,0.6732498873291028,71.29194113320229,12.202641996700635,0.6389042805773948,7,-0.012500762939453125,-0.755000114440918,-1.515000820159912,-0.6450004577636719,2.0299987792968786,0,-0.009615424725250343,1.6567067303586587,26.364999771118164,1.7536156567890313,25.94499969482422,8.066578505671126,26.29999923706055,-0.009615424725250343 1604,2012-07-17,26.565000534057614,26.80500030517578,26.440000534057614,26.545000076293945,692229.0,0.0016968354267417052,-2.173917370175575,0.11428758269662374,62.83068222414643,59.59516073552796,0.04199439004063521,-0.38106531973024715,-0.9137017192565899,-0.14372260734705122,11.312396875622335,0.3649997711181676,0.8347721973203512,0.28950061798095206,-0.990272931008306,1.5692741669702102,-0.3503861565136752,0.9293873924755793,0.5715197819726612,76.69906688122748,15.962588591682554,0.6398867744946286,7,-0.07500076293944957,-0.8000001907348597,-1.641250610351559,-0.6925001144409144,1.4699993133544957,1,0.004027869331866718,1.5098097880965673,26.520000457763672,1.6567067303586587,26.364999771118164,1.7536156567890313,25.94499969482422,0.004027869331866718 1605,2012-07-18,27.04999923706055,27.04999923706055,26.57500076293945,26.76000022888184,844642.0,0.018257056023061047,2.27586274935385,14.499618539006962,69.84124544356165,59.86030292448972,-0.49681771315639267,-0.8340030761587656,-1.385951708760107,-0.6438063105411338,11.325240882849357,0.4849987030029368,0.718863600998791,0.7269993782043507,-0.5951655784255543,2.0491643348342556,0.0659168998893982,1.3880818565193032,0.03206025106972277,100.0,36.65870864201776,0.661082478314953,7,-0.6199998855590856,-1.2849988937377965,-2.27249908447266,-1.2399988174438512,0.7800006866455007,2,-0.005360390185016328,-2.173917370175575,26.565000534057614,1.5098097880965673,26.520000457763672,1.6567067303586587,26.364999771118164,-0.005360390185016328 1606,2012-07-19,27.23500061035156,27.34000015258789,26.989999771118164,27.239999771118164,645451.0,0.00683923765282568,2.4146391388085116,-0.017238544359173803,58.135599905085314,59.53034644536514,-0.7260317752451897,-0.9765300362617104,-1.5686869417172637,-0.8369823751931555,11.25471428504736,0.35000038146972656,0.5652849379179301,0.8532506942748981,-0.5230231156269234,2.2295245041767195,0.16511378932398912,1.541387599225807,-1.4600009918212855,92.44607278116229,32.348020027897654,0.6881369049509105,7,-0.6775007247924769,-1.470000267028805,-2.4575004577636683,-1.4350004196166957,0.5799999237060547,3,0.015788518286735442,2.27586274935385,27.04999923706055,-2.173917370175575,26.565000534057614,1.5098097880965673,26.520000457763672,0.015788518286735442 1607,2012-07-20,27.084999084472656,27.479999542236328,27.01000022888184,27.13999938964844,684302.0,-0.005507674775740212,-3.5854035244423357,11.001907668821584,48.70367714740442,58.81714587041164,-0.5666411737461843,-0.7491631953662576,-1.4227900967528342,-0.6969091590208834,11.69808177499802,0.46999931335448863,0.4309166443528625,0.6297492027282701,-0.7310341868285768,1.990532592285117,-0.05064249205015514,1.3101408975066953,-1.2786994552612292,68.1451184940557,11.661449394682379,0.6803916947784242,7,-0.45749950408935547,-0.9324989318847656,-2.3074989318847656,-1.284998893737793,0.9400005340576172,4,0.035813227007240656,2.4146391388085116,27.23500061035156,2.27586274935385,27.04999923706055,-2.173917370175575,26.565000534057614,0.035813227007240656 1608,2012-07-23,26.04999923706055,26.92499923706055,25.940000534057614,26.85000038146973,846038.0,-0.0382130287021295,1.0736839780514251,14.545394645580972,35.254707386030944,56.69432050167772,0.4515716382484314,0.36105433829003886,-0.38772616394894754,0.3223624611860423,12.334166181895375,1.1449985504150426,0.3025467727064708,-0.44125061035155966,-1.7117950418980534,0.8292938211949341,-1.0765228261248048,0.19402160542168545,-0.1767516113281289,7.142777522501601,-42.94717236959495,0.6352722157732462,7,0.5775003433227504,0.1025009155273402,-1.2387490272522008,-0.24999904632568715,1.75,0,0.08291746298169334,-3.5854035244423357,27.084999084472656,2.4146391388085116,27.23500061035156,2.27586274935385,27.04999923706055,0.08291746298169334 1609,2012-07-24,25.96500015258789,26.21999931335449,25.940000534057614,26.17499923706055,700484.0,-0.0032629208046860425,-1.1538506683098726,0.26249848008373694,35.30203919661021,54.76881657414074,0.5085288331875972,0.5544188436312432,-0.3109029141155091,0.3929752704452092,12.693870059096302,0.279998779296875,0.22475609345181624,-0.5769996643066406,-1.6547970075660565,0.5007976789527753,-1.1158983359363503,-0.0381009926769309,-0.02748245019531126,1.623352898119258,-41.91777083322652,0.5388986716297087,7,0.6624994277954102,0.1875,-0.994999885559082,-0.1900005340576172,1.7849998474121094,1,0.0995570602457716,1.0736839780514251,26.04999923706055,-3.5854035244423357,27.084999084472656,2.4146391388085116,27.23500061035156,0.0995570602457716 1610,2012-07-25,25.75,26.059999465942386,25.739999771118164,25.899999618530273,767900.0,-0.00828038325917213,-2.7647006024975456,0.7142870118074357,33.63172808954663,52.53997839172612,0.7122027537008435,0.8238667315526804,-0.12109134977432134,0.5881212705895038,13.446082697800305,0.3199996948242223,0.1875896042676537,-0.7997498512268066,-1.8507720386849194,0.25127233623130607,-1.3252609449558648,-0.2742387574977485,1.7299995422363281,0.574725873406843,-36.9829541343967,0.5255110937290569,7,0.8599996566772461,0.4025001525878906,-0.6687498092651367,-0.3000001907348633,1.6949996948242188,2,0.08873785815192647,-1.1538506683098726,25.96500015258789,1.0736839780514251,26.04999923706055,-3.5854035244423357,27.084999084472656,0.08873785815192647 1611,2012-07-26,26.0,26.28499984741211,25.55500030517578,25.84499931335449,1398695.0,0.009708737864077666,1.0137907810654312,-1.0333405388909611,41.4569596653176,50.34211000259949,0.5261559261846642,0.6526128714904189,-0.37503509597485873,0.3199982876434717,13.99974587924403,0.7299995422363281,0.15633321256103017,-0.5784998893737807,-1.5263735145282347,0.36937373578067323,-1.0524367019510095,-0.10456307679655197,1.4451995468139636,23.116876425557887,-17.509509050377698,0.4739368125772278,7,0.5174999237060547,0.15250015258789062,-0.8962497711181641,-0.8675003051757812,1.4750003814697301,3,0.07038461245023275,-2.7647006024975456,25.75,-1.1538506683098726,25.96500015258789,1.0736839780514251,26.04999923706055,0.07038461245023275 1612,2012-07-27,26.434999465942386,26.86000061035156,25.92499923706055,26.76499938964844,1816629.0,0.016730748690091835,2.5961427717318255,-2.1290223343382273,49.68944599743828,48.31623167279349,0.11413236961317708,0.20280874065988286,-0.800623020957012,-0.11369380441366772,13.611424831398782,0.9350013732910085,0.15755640825291906,-0.12750043869018057,-1.0736312110567177,0.8186303336763565,-0.6005658248734491,0.34556494749308797,0.9345921112060509,64.23356546387599,19.889268988452486,0.47306538618326904,7,0.08250045776366832,-0.28249931335449574,-1.2874994277954137,-1.3024997711181676,1.185001373291012,4,0.052203559523167575,1.0137907810654312,26.0,-2.7647006024975456,25.75,-1.1538506683098726,25.96500015258789,0.052203559523167575 1613,2012-07-30,26.29999923706055,26.75,26.0,26.729999542236328,1071000.0,-0.00510687465894466,2.1914810726576195,1.3030315290581633,47.762983340805974,46.64204290797789,0.23986828826749118,0.28508666990010667,-0.661776822670479,0.017291416376746582,12.620045453431167,0.75,0.17910048521705235,-0.21975059509276917,-1.129733172408912,0.6902319822233736,-0.6747418837508405,0.2352406935653022,0.9970086892089789,57.08802740735154,9.527659898807649,0.4549912886580721,7,0.21750068664550426,-0.1474990844726598,-1.1699991226196325,-1.1674995422363317,1.2550010681152308,0,0.06558937001940834,2.5961427717318255,26.434999465942386,1.0137907810654312,26.0,-2.7647006024975456,25.75,0.06558937001940834 1614,2012-07-31,26.1200008392334,26.479999542236328,26.01499938964844,26.34000015258789,922539.0,-0.006844045743298222,-1.1627802790037673,0.5116259470201068,47.820842198503726,44.195331436304784,0.3912492739296276,0.40471352923901094,-0.5013830040355316,0.18276674287243466,11.575090701998288,0.4650001525878871,0.12217281989818218,-0.34824905395507955,-1.2239880167666115,0.5274899088564524,-0.7861185353608455,0.08962042745068644,1.1073267821923807,43.29504995644535,-7.110009660545003,0.4378694814057654,7,0.39749908447265625,0.03249931335449219,-0.9900007247924805,-0.9875011444091797,2.2699985504150426,1,0.06431846645669781,2.1914810726576195,26.29999923706055,2.5961427717318255,26.434999465942386,1.0137907810654312,26.0,0.06431846645669781 1615,2012-08-01,26.114999771118164,26.274999618530273,26.0,26.07500076293945,764891.0,-0.0001914650824865749,-1.8947246900567183,-0.18181424100293786,52.24867784937902,43.541228985670756,0.27901421559658957,0.3534069659364647,-0.4822766527669913,0.17306821760053026,10.660379655662497,0.27499961853027344,0.01665900770942841,-0.30600013732910014,-1.1486564439804745,0.5366561693222742,-0.7273282906547891,0.11532801599658882,1.0454347576576168,42.91182643569983,-11.72250679839604,0.4213281533256876,8,0.4025001525878906,0.04500007629394531,-0.9849996566772461,-0.9825000762939453,2.3099994659423864,2,0.06260770603911947,-1.1627802790037673,26.1200008392334,2.1914810726576195,26.29999923706055,2.5961427717318255,26.434999465942386,0.06260770603911947 1616,2012-08-02,25.85000038146973,26.26499938964844,25.75,26.04999923706055,1611507.0,-0.010147401568868064,-1.5749994039529558,-5.000095369795941,42.89656014278022,42.89599376293473,0.3653065857538955,0.5538681184643011,-0.20982899174103764,0.41561031904910806,9.541289415724437,0.514999389648441,-0.0668902757807679,-0.511999511718745,-1.3402340728074478,0.3162350493699577,-0.9261167922630982,-0.09788223117439188,1.2462167783620508,9.009038421885014,-43.519246009491276,0.41411728054435215,8,0.38999938964843395,0.4324989318847621,-0.6087503433227575,-0.7175006866455114,3.010000228881829,3,0.06170210018634448,-1.8947246900567183,26.114999771118164,-1.1627802790037673,26.1200008392334,2.1914810726576195,26.29999923706055,0.06170210018634448 1617,2012-08-03,26.59499931335449,26.59499931335449,25.989999771118164,26.09499931335449,708142.0,0.028820074309120702,1.4199981689452983,-2.500014305196601,50.88966651024738,44.63321144340322,-0.510156780580008,-0.2056106033694256,-0.9396974546683659,-0.3550068108664881,8.935985776509009,0.7449989318847585,-0.2171446564828834,0.23549947738647248,-0.5894335308523466,1.0604324856252916,-0.1769670267329353,0.6479659815058803,0.4395691722910513,84.49993133544886,32.92636166863457,0.4124665041194093,8,-0.38749885559081676,-0.07749938964843395,-1.353749275207516,-1.4624996185302699,2.3600006103515625,4,0.033088967506510025,-1.5749994039529558,25.85000038146973,-1.8947246900567183,26.114999771118164,-1.1627802790037673,26.1200008392334,0.033088967506510025 1618,2012-08-06,26.95499992370605,27.07500076293945,26.48500061035156,26.614999771118164,927120.0,0.013536402317964713,1.0344768619610363,0.6800003051757741,54.30463018478973,46.74461044208984,-0.8138698830475626,-0.5550850687839421,-1.283618591021419,-0.7370359181631478,9.047118756339218,0.5900001525878906,-0.31114405018869107,0.5707500457763643,-0.29554426271520384,1.4370443542679325,0.13760289153058025,1.0038972000221484,-1.3999996185302699,90.94333810290173,40.79036190259113,0.4331471542457836,8,-0.639999389648434,-0.43749999999999645,-1.496250152587887,-1.8225002288818324,1.909999847412113,0,0.024670781577057266,1.4199981689452983,26.59499931335449,-1.5749994039529558,25.85000038146973,-1.8947246900567183,26.114999771118164,0.024670781577057266 1619,2012-08-07,26.53000068664551,26.98500061035156,26.440000534057614,26.98500061035156,1097137.0,-0.0157669908463538,1.395605132655109,-1.338234469140228,44.183460511263355,47.91702515561392,-0.33558759156979434,-0.13338015191783015,-0.8626210716776548,-0.3436260443531651,8.944357520910593,0.5450000762939453,-0.37847502634306096,0.1435008049011266,-0.7241280297860087,1.0111296395882619,-0.2903136124424428,0.577315222244696,-0.9446003723144578,58.86794245424568,14.399807270047944,0.43381441734356774,8,-0.21500015258789418,-0.012500762939456678,-0.7787504196167028,-1.110000610351566,2.3199996948242188,1,0.03863549159447355,1.0344768619610363,26.95499992370605,1.4199981689452983,26.59499931335449,-1.5749994039529558,25.85000038146973,0.03863549159447355 1620,2012-08-08,26.32500076293945,26.4950008392334,26.0,26.399999618530273,901052.0,-0.007727098318894954,2.7358371060264726,0.16483267728914353,39.86636658833363,47.740292591504584,-0.045199492499449434,0.07756569406612002,-0.6507087841811696,-0.1751611893198053,9.118060206413844,0.5300006866455114,-0.31154825956222254,-0.06274919509888122,-0.9299251987817243,0.8044268085839619,-0.49633719694030276,0.37083880674254033,-0.7098084396362268,43.396259007718484,4.790588919449419,0.43358800184142166,8,0.08749961853027699,0.19249916076660512,-0.573750495910641,-0.9050006866455043,2.3449993133544957,2,0.07844249066902642,1.395605132655109,26.53000068664551,1.0344768619610363,26.95499992370605,1.4199981689452983,26.59499931335449,0.07844249066902642 1621,2012-08-09,26.25,26.5,26.19499969482422,26.5,764009.0,-0.002849031747989006,1.44000244140625,3.3333841967394977,40.543605517706155,46.72408809375657,0.07710113269421726,0.18613092782957708,-0.5256810625309285,-0.137183181780145,9.697328478815336,0.30500030517578125,-0.23605210031777446,-0.15299997329712056,-0.9978317594230468,0.6918318128288057,-0.5754158663600855,0.26941591976584434,-0.6056115079040509,23.963132830450125,-10.45548026653275,0.4224158930629636,8,0.16250038146972656,0.2674999237060547,-0.4987497329711914,-0.8299999237060547,2.5650005340576136,3,0.08285711379278293,2.7358371060264726,26.32500076293945,1.395605132655109,26.53000068664551,1.0344768619610363,26.95499992370605,0.08285711379278293 1622,2012-08-10,26.2450008392334,26.35000038146973,26.17499923706055,26.17499923706055,608223.0,-0.00019044421968006375,-3.9999182583585906,-0.28000640869139204,52.880381222203205,47.29268785835627,0.05846267410378658,0.19149728885161466,-0.45178953017349954,-0.15963224066287296,10.087825333024163,0.1750011444091797,-0.12682397795497025,-0.1519991874694817,-0.9996669813043333,0.6956686063653699,-0.5758330843869075,0.2718347094479441,-0.5720001017205796,22.79075956778631,-14.455204047361875,0.42383389691742546,8,0.16749954223632812,0.27249908447265625,-0.49375057220458984,-0.8250007629394531,2.4849987030029297,4,0.09963801438363928,1.44000244140625,26.25,2.7358371060264726,26.32500076293945,1.395605132655109,26.53000068664551,0.09963801438363928 1623,2012-08-13,26.26499938964844,26.274999618530273,26.149999618530273,26.190000534057614,912518.0,0.0007619946570984748,1.6315979681570862,1.0713877006077688,54.51806640568902,48.03682388137685,0.03685274815790507,0.15959783841067576,-0.39656839931520693,-0.20740105502109074,10.247935538220705,0.125,-0.06904911467301034,-0.1192505836486788,-0.9667996266330441,0.7282984593356865,-0.5430251051408632,0.3045239378435056,-0.5639586516270896,26.903474664229847,-14.235133014042695,0.4237745214921827,8,0.1475009918212855,0.25250053405761363,-0.5137491226196325,-0.8449993133544957,2.6050014495849574,0,0.1024176888090007,-3.9999182583585906,26.2450008392334,1.44000244140625,26.25,2.7358371060264726,26.32500076293945,0.1024176888090007 1624,2012-08-14,26.67200088500977,26.795000076293945,26.28000068664551,26.440000534057614,1533360.0,0.015495964394415251,1.1548148709742918,3.0933852140075837,63.126446669686345,49.245464861411,-0.31694307574299074,-0.25189102751688,-0.7257773686226905,-0.6296295867676243,10.357435106943127,0.5300006866455043,-0.07026242326417531,0.2824008941650433,-0.5712808441985651,1.1360826325286517,-0.1444399750167591,0.7092417633468457,-0.9434809464900553,84.52840509681937,36.67831012780578,0.4268408691818038,8,-0.2595005035400426,-0.1545009613037145,-0.9170007705688512,-1.2520008087158239,1.8129997253417898,1,0.08222101129806525,1.6315979681570862,26.26499938964844,-3.9999182583585906,26.2450008392334,1.44000244140625,26.25,0.08222101129806525 1625,2012-08-15,26.90500068664551,27.04999923706055,26.51000022888184,26.51000022888184,783788.0,0.008735745122395056,-1.7341690246941002,1.7025856044723449,62.947088084654766,51.473301299397065,-0.4761709345306251,-0.5231319817882181,-0.8973055026119034,-0.88128658748251,10.268858418350668,0.5399990081787109,-0.04454233676986519,0.5226506233215353,-0.30961058419776677,1.3549118308408374,0.10652001956188428,0.9387812270811864,-1.149551131637402,83.88904312517093,31.55086923021463,0.4161306037596505,8,-0.37250041961670277,-0.3875007629394567,-1.055000782012943,-1.485000610351566,1.894998550415039,2,0.07229138246369327,1.1548148709742918,26.67200088500977,1.6315979681570862,26.26499938964844,-3.9999182583585906,26.2450008392334,0.07229138246369327 1626,2012-08-16,27.665000915527344,27.665000915527344,26.899999618530273,27.10000038146973,943829.0,0.02824754541853869,1.7079666332458991,1.4303794412199202,66.09950473816632,53.163283324721384,-1.0634738532236518,-1.3167778091069842,-1.5987917623455346,-1.6639371650598491,10.068992975474758,0.7650012969970703,0.017679982664642324,1.26115083694458,0.32093091323007883,2.2013707606590813,0.7910408750873295,1.7312607988018307,-1.883160336360607,100.0,47.13549519585707,0.47010996185725146,8,-0.8325004577636719,-1.0550003051757812,-1.580000400543213,-2.2450008392333984,2.0049991607666016,3,0.03632745807004589,-1.7341690246941002,26.90500068664551,1.1548148709742918,26.67200088500977,1.6315979681570862,26.26499938964844,0.03632745807004589 1627,2012-08-17,28.05500030517578,28.10000038146973,27.59000015258789,27.71500015258789,1106654.0,0.014097212244426283,1.372092404322115,0.6017696127579598,71.53377156358708,55.077632366809986,-1.368505645981962,-1.7184889412204072,-1.930502922763786,-2.0723934580601977,9.844565197963298,0.5100002288818395,0.07608189066005622,1.6026501655578613,0.44058737781166,2.7647129533040626,1.0216187716847607,2.183681559430962,-2.1978333125546214,97.6923046826856,43.48818770989527,0.581031393873101,8,-1.005000114440918,-1.2274999618530273,-1.8937501907348633,-2.635000228881836,1.1000003814697301,4,0.02708965320316259,1.7079666332458991,27.665000915527344,-1.7341690246941002,26.90500068664551,1.1548148709742918,26.67200088500977,0.02708965320316259 1628,2012-08-20,28.209999084472656,28.34499931335449,27.8799991607666,27.93000030517578,703228.0,0.005524818307283352,-1.4473623450283404,0.8235254518731278,75.8024644844387,58.59085503049613,-1.4826812171694925,-1.7954210114079814,-2.0224375009555757,-2.2394668475548585,11.438166601867556,0.4650001525878871,0.21217663643883,1.6496489524841316,0.26488100839229745,3.0344168965759657,0.9572649804382145,2.3420329245300486,-2.218262088520582,93.46245430211329,36.3136955212336,0.6923839720459178,8,-1.0374994277954102,-1.2599992752075195,-2.0524988174438477,-2.789999008178711,1.345001220703125,0,0.018433196548733433,1.372092404322115,28.05500030517578,1.7079666332458991,27.665000915527344,-1.7341690246941002,26.90500068664551,0.018433196548733433 1629,2012-08-21,28.54999923706055,28.65999984741211,28.09000015258789,28.20499992370605,610559.0,0.012052469465517968,1.01769612757956,1.232145776566783,77.76512493904971,62.801828180575704,-1.6829964716834063,-2.0362283665099277,-2.3026654031618783,-2.584098632178492,13.21923855372176,0.5699996948242188,0.2755638596727401,1.8603991508483908,0.2460772837585523,3.4747210179382293,1.0532382173034698,2.667560084393312,-2.370001255716282,94.8836916340127,34.449657846635546,0.8071609335449198,8,-1.144999504089359,-1.4424991607666051,-2.413749217987064,-3.129999160766605,0.24000167846679332,1,0.011208462722389623,-1.4473623450283404,28.209999084472656,1.372092404322115,28.05500030517578,1.7079666332458991,27.665000915527344,0.011208462722389623 1630,2012-08-22,28.03499984741211,28.399999618530273,27.934999465942386,28.35000038146973,495986.0,-0.018038508000375875,1.2409699465481332,-0.9130468434699355,73.57067051072126,66.47150206868848,-1.0056832820199766,-1.4137488968035576,-1.7142701215263685,-2.0829997703921563,14.80979816476585,0.6149997711181641,0.2854550398978404,1.2311497688293471,-0.4260423815436205,2.8883419192023148,0.4025536936428651,2.059745844015829,-1.6070016794610567,64.48864098176423,-2.3490891339870075,0.8285960751864835,8,-0.630000114440918,-0.9274997711181641,-1.9074997901916504,-2.614999771118164,1.3150005340576207,2,0.01605139166715519,1.01769612757956,28.54999923706055,-1.4473623450283404,28.209999084472656,1.372092404322115,28.05500030517578,0.01605139166715519 1631,2012-08-23,27.82999992370605,28.48500061035156,27.82999992370605,28.29999923706055,715553.0,-0.007312285529581741,-1.7872410364628355,1.4920587825686853,65.07938208386003,67.82694660887257,-0.6179778197718413,-1.1221538884661477,-1.446253347743692,-1.8994607382642776,16.52803849552387,0.6550006866455078,0.3843599992362208,0.9346498489379833,-0.7376773181366509,2.6069770160126176,0.09848626540066618,1.7708134324753004,-1.1788015878088913,22.42989154848199,-40.43153731301892,0.8361635835373162,8,-0.42500019073485973,-0.7224998474121058,-1.7325000762939418,-2.409999847412106,1.5,3,0.034854449012349464,1.2409699465481332,28.03499984741211,1.01769612757956,28.54999923706055,-1.4473623450283404,28.209999084472656,0.034854449012349464 1632,2012-08-24,27.815000534057614,27.9950008392334,27.540000915527344,27.9950008392334,559789.0,-0.0005389647750470017,4.055546136565931,0.38297993222815346,61.46668646920415,68.59901550481871,-0.39879073842082846,-1.0524257621722306,-1.385487736487999,-1.897285741365888,17.33919248973942,0.4549999237060547,0.533356245795499,0.8506504058837869,-0.8552424991937393,2.556543310961313,-0.0022960466549761804,1.70359685842255,-0.9629220470089592,24.553560784874392,-33.31997349312062,0.8529464525387637,8,-0.34500026702880504,-0.7075004577636683,-1.6537504196166957,-2.3950004577636683,2.1999988555908274,4,0.06669061681178134,-1.7872410364628355,27.82999992370605,1.2409699465481332,28.03499984741211,1.01769612757956,28.54999923706055,0.06669061681178134 1633,2012-08-27,28.024999618530273,28.024999618530273,27.614999771118164,27.98500061035156,501106.0,0.007549850096732147,19.500500691431025,-0.22221633535372196,71.14569462100089,69.49004305496477,-0.37199877711984186,-1.1874470063272184,-1.5502053688838764,-2.1021729331502,18.206646167711288,0.4099998474121094,0.7025939529107461,0.9743994712829576,-0.7641824848336505,2.7129814273995656,0.10510849322465532,1.8436904493412598,-0.9921289954452739,43.30349692269441,-13.847574282654975,0.8692909780583038,8,-0.4399995803833008,-0.9174995422363281,-1.6349997520446777,-2.5349998474121094,1.6700000762939453,0,0.040321180499430787,4.055546136565931,27.815000534057614,-1.7872410364628355,27.82999992370605,1.2409699465481332,28.03499984741211,0.040321180499430787 1634,2012-08-28,27.79999923706055,27.8799991607666,27.65500068664551,27.7549991607666,515623.0,-0.008028559662172197,1.195107881539615,1.1250298030613595,70.74542799228696,70.3565252669239,0.03334117398933145,-0.8749934268179267,-1.2944996101199955,-1.8745944989693122,19.120978120331586,0.3699989318847621,0.817613300522769,0.66539916992188,-1.045995058803225,2.376793398646985,-0.1902979444406725,1.5210962842844324,-0.6044156915428402,27.513058782687803,-30.081714825871995,0.8556971143625528,8,-0.01999950408935902,-0.6924991607666051,-1.4099993705749547,-2.3099994659423864,2.005001068115231,1,0.06312953655680742,19.500500691431025,28.024999618530273,4.055546136565931,27.815000534057614,-1.7872410364628355,27.82999992370605,0.06312953655680742 1635,2012-08-29,27.75,27.96500015258789,27.545000076293945,27.79999923706055,438489.0,-0.0017985337565727955,1.2105205039401696,-1.1110922731318524,71.24648923075917,70.92841243276754,0.24117041735336997,-0.7338484127847344,-1.2169667173123564,-1.8074323262370164,20.02338977315098,0.4200000762939453,0.9374397577350599,0.5336499214172363,-1.1281566101899294,2.195456453024402,-0.29725334438634476,1.3645531872208174,-0.40797482429285026,22.222132517378153,-37.9898745098736,0.8309032658035822,8,0.35000038146972656,-0.6424999237060547,-1.3600001335144043,-2.260000228881836,2.3449993133544886,2,0.0374775104694538,1.195107881539615,27.79999923706055,19.500500691431025,28.024999618530273,4.055546136565931,27.815000534057614,0.0374775104694538 1636,2012-08-30,27.44499969482422,27.80500030517578,27.40999984741211,27.559999465942386,527524.0,-0.010991001988316484,-3.270287546523976,2.300030518043701,65.66579731984869,70.27641529457438,0.5718140560189475,-0.31961477874445166,-0.886119655888411,-1.4947721577899244,21.31081818313599,0.3950004577636719,0.9926471062937132,0.1488996505737319,-1.3849824225071359,1.6827817236545997,-0.618041385966702,0.9158406871141658,1.2150001525878906,5.691034217537069,-56.8067662984423,0.7669410365404342,8,0.5900001525878906,-0.33749961853027344,-1.0637497901916504,-1.9549999237060547,3.0900001525878906,3,0.06941157616426463,1.2105205039401696,27.75,1.195107881539615,27.79999923706055,19.500500691431025,28.024999618530273,0.06941157616426463 1637,2012-08-31,27.47500038146973,27.57999992370605,27.35000038146973,27.5,851000.0,0.001093120312592566,1.4864887156805318,0.21738841988286753,65.75522844732308,69.16005573489487,0.5038762496249802,-0.2954558609768121,-0.8750462065121773,-1.5239661404987253,22.12257841139162,0.22999954223632102,1.0405463297866042,0.1349002838134794,-1.364398887123233,1.634199454750192,-0.6147493016548786,0.8845498692818374,1.1599994659423807,18.518539449665816,-46.47897472226692,0.7496495854683564,8,0.5299997329711879,-0.2700004577636754,-1.1400003433227575,-1.985000610351566,2.854999542236321,4,0.06751590596837298,-3.270287546523976,27.44499969482422,1.2105205039401696,27.75,1.195107881539615,27.79999923706055,0.06751590596837298 1638,2012-09-03,27.6200008392334,27.72500038146973,27.28000068664551,27.315000534057614,427017.0,0.005277541610571257,-1.3733317057292116,-12.200198367286532,63.247634070241354,67.54700119391617,0.29768840662911344,-0.4090540972391139,-0.9672529479651182,-1.6531776036458936,22.40607607417484,0.44499969482421875,1.0189190475562029,0.24665069580078125,-1.246170475788599,1.7394718673901615,-0.49975988999391063,0.9930612815954731,0.9635990295410188,49.635097469767544,-12.359339660990926,0.7464105857946901,9,0.2624998092651367,-0.41500091552734375,-1.2850008010864258,-2.1300010681152344,2.2699985504150426,0,0.08671247203631571,1.4864887156805318,27.47500038146973,-3.270287546523976,27.44499969482422,1.2105205039401696,27.75,0.08671247203631571 1639,2012-09-04,27.55500030517578,27.7549991607666,27.38500022888184,27.524999618530273,548654.0,-0.00235338638966609,-1.3870939955331367,0.09836280861495245,59.53079195288558,65.98701468748999,0.23099736843789742,-0.2775563369550085,-0.8368751344541856,-1.574282300221224,22.806219229722114,0.3699989318847621,0.9316008353012748,0.1304001808166504,-1.309970659827119,1.5707710214604198,-0.5897852395052325,0.8505856011385333,0.9503836126709011,40.14596101209257,-18.29082373031322,0.7201854203218842,9,0.3275003433227539,-0.35000038146972656,-1.2200002670288086,-2.065000534057617,1.8600006103515625,1,0.07766283309554067,-1.3733317057292116,27.6200008392334,1.4864887156805318,27.47500038146973,-3.270287546523976,27.44499969482422,0.07766283309554067 1640,2012-09-05,28.38999938964844,28.420000076293945,27.81999969482422,27.895000457763672,969178.0,0.03030299674196768,1.1621623479276926,16.499586750588204,60.40170933622017,65.46727327108556,-0.6127908599367373,-1.0012535084369638,-1.6162396516585993,-2.401327592744792,24.34783695382123,0.8649997711181641,0.8269072526911287,0.8621493339538624,-0.5419304188125764,2.266229086720301,0.16010945757064476,1.56418921033708,0.0418615343261699,97.36835941159967,42.363638132322635,0.7020398763832187,9,-0.5399990081787145,-1.1849994659423864,-2.0549993515014684,-2.899999618530277,1.100000381469723,2,0.04984152680338827,-1.3870939955331367,27.55500030517578,-1.3733317057292116,27.6200008392334,1.4864887156805318,27.47500038146973,0.04984152680338827 1641,2012-09-06,28.42499923706055,28.790000915527344,28.149999618530273,28.43000030517578,1459026.0,0.0012328231125242617,-1.306309712007698,-0.010103189710306326,55.91053125495121,64.84992269172412,-0.6196801939125614,-0.9116962875135393,-1.5885707172136598,-2.417630883958818,26.11443630300802,0.6400012969970703,0.6688062574647233,0.788399219512943,-0.5334642639501403,2.1102627029760264,0.12746747778140133,1.4493309612444847,-1.144998550415039,75.8277070767678,25.13944622773427,0.6609317417315425,9,-0.38999843597412465,-1.1549987792968786,-2.0862493515014684,-2.9349994659423864,0.4650001525878906,3,0.05875110364529368,1.1621623479276926,28.38999938964844,-1.3870939955331367,27.55500030517578,-1.3733317057292116,27.6200008392334,0.05875110364529368 1642,2012-09-07,28.86000061035156,28.989999771118164,28.489999771118164,28.54999923706055,794400.0,0.015303478802696002,-1.3255797448590336,-61.98703279943239,59.530814588924315,63.559380465937835,-0.9955525945685757,-1.2023907591682956,-1.997432892762074,-2.8310567030141875,28.08805536617578,0.5650005340576136,0.5689146416830155,1.0926506042480426,-0.16542094627166293,2.350722154767748,0.46361482898818807,1.7216863795078972,-1.5497999191284109,92.39770582645104,45.17361034849222,0.629035775259853,9,-0.725000381469723,-1.3700008392333949,-2.598751068115231,-3.370000839233395,0.15999984741211293,4,0.05803878037548471,-1.306309712007698,28.42499923706055,1.1621623479276926,28.38999938964844,-1.3870939955331367,27.55500030517578,0.05803878037548471 1643,2012-09-10,28.95499992370605,29.114999771118164,28.80500030517578,29.0,636017.0,0.0032917294298469013,1.2545446979102366,-0.14516089337354582,56.39811711787164,61.965234813225024,-1.0557852607911329,-1.1441923417746018,-2.07754539205067,-2.896124604738308,30.26202479607961,0.3099994659423828,0.5449559788333467,1.053149890899654,-0.09939273833231965,2.2056925201316275,0.47687857628366714,1.6294212055156407,-1.5776072692871033,90.751451459618,47.50886818255867,0.576271314615986,9,-0.7574996948242152,-1.397500038146969,-2.592499732971188,-3.465000152587887,0.375,0,0.0474874806984289,-1.3255797448590336,28.86000061035156,-1.306309712007698,28.42499923706055,1.1621623479276926,28.38999938964844,0.0474874806984289 1644,2012-09-11,28.864999771118164,29.045000076293945,28.57500076293945,28.90999984741211,812593.0,-0.0031082767337258232,1.9841175651373817,0.9999999999999211,65.14598527443198,61.28740104029978,-0.8927052147198147,-0.9291103174448949,-1.9732360771367112,-2.769386993903936,31.538937277571776,0.46999931335449574,0.5456759219585123,0.8534997940063462,-0.22102337752856727,1.9280229655412597,0.3162382082388895,1.390761379773803,-1.383350689697263,80.69498183232123,38.48174484777485,0.5372615857674573,9,-0.6674995422363281,-1.307499885559082,-2.448749542236328,-3.375,0.5650005340576172,1,0.035510120445449544,1.2545446979102366,28.95499992370605,-1.3255797448590336,28.86000061035156,-1.306309712007698,28.42499923706055,0.035510120445449544 1645,2012-09-12,28.85000038146973,28.899999618530273,28.57500076293945,28.81999969482422,925516.0,-0.0005196393475617178,4.000014672007332,-0.6666807951511831,70.00001495960178,61.76898077805012,-0.788143292732137,-0.8020465350134138,-1.9409053776327134,-2.7249487720752903,32.53168673838262,0.32499885559082387,0.4924015186509827,0.7412504196167014,-0.26126654723787013,1.7437673864712728,0.2399919361894156,1.242508903043987,-1.2703502586669941,72.53892769469815,26.673881609085804,0.5012584834272855,9,-0.6525001525878942,-1.292500495910648,-2.433750152587894,-3.360000610351566,0.7099990844726562,2,0.019584073711850447,1.9841175651373817,28.864999771118164,1.2545446979102366,28.95499992370605,-1.3255797448590336,28.86000061035156,0.019584073711850447 1646,2012-09-13,28.670000076293945,28.899999618530273,28.399999618530273,28.809999465942386,556700.0,-0.006239178606437634,2.125002980235081,-4.666539513001028,65.74584703837607,61.76793839927823,-0.46500285923253415,-0.5722324100663059,-1.7443409495290254,-2.520089601367772,32.66484483591237,0.5,0.45353063876246935,0.5110001564025879,-0.49858846082165087,1.5205887736268267,0.0062058477904685105,1.0157944650147073,-0.9982289745922834,37.76229372629153,-10.352436533015293,0.5047943086121202,9,-0.4724998474121094,-1.0375003814697266,-2.2049999237060547,-3.1800003051757812,0.9950008392333984,3,0.02860131470673566,4.000014672007332,28.85000038146973,1.9841175651373817,28.864999771118164,1.2545446979102366,28.95499992370605,0.02860131470673566 1647,2012-09-14,28.815000534057614,29.239999771118164,28.76499938964844,28.899999618530273,1914125.0,0.005057567400690743,-4.135101140276877,0.6071389645776667,64.90566906872496,61.952164510220854,-0.44693493638945725,-0.6929016302105175,-1.8583392430427885,-2.6425685598556647,32.50217811432201,0.5699996948242188,0.4226366087663145,0.6180006027221658,-0.4315275573942188,1.6675287628385504,0.09323652266397175,1.14276468278036,-1.0566357121909604,49.40486192160756,0.6533891642732499,0.5247640800581931,9,-0.5025005340576136,-1.1200008392333949,-2.350000381469723,-3.3250007629394496,0.9499988555908274,4,0.002602771271934756,2.125002980235081,28.670000076293945,4.000014672007332,28.85000038146973,1.9841175651373817,28.864999771118164,0.002602771271934756 1648,2012-09-17,28.729999542236328,29.1299991607666,28.729999542236328,28.79999923706055,790900.0,-0.00294988687301323,-10.428610354223434,0.8235346916793899,68.52588672638461,62.951619485054074,-0.21000676941232754,-0.5975845240319195,-1.736720548779882,-2.5401816879036687,32.05998495631476,0.39999961853027344,0.436158033117799,0.5069995880126967,-0.5693068678672084,1.5833060438926019,-0.031153639927254062,1.0451528159526475,-0.8531039244295542,39.28569806676627,-11.650292606518079,0.5381532279399525,9,-0.19999980926513672,-1.0349998474121094,-2.2649993896484375,-3.239999771118164,0.875,0,0.010094010447198487,-4.135101140276877,28.815000534057614,2.125002980235081,28.670000076293945,4.000014672007332,28.85000038146973,0.010094010447198487 1649,2012-09-18,28.8700008392334,29.024999618530273,28.5049991607666,28.57999992370605,953949.0,0.0048730003211887585,-1.3636253294492995,-4.142888283378587,71.53844291644884,64.18903432730171,-0.1607649837169447,-0.7508809532484122,-1.83852833555056,-2.6535834273224594,31.096735699925038,0.5200004577636719,0.4578681728543863,0.6310008049011238,-0.4748811342682231,1.7368827440704706,0.07805983531645211,1.1839417744857954,-0.8840568891617124,55.95251611028106,1.3272267165179343,0.5529409695846733,9,-0.1750011444091797,-1.1100006103515625,-2.405000686645508,-3.3800010681152344,0.7950000762939453,1,0.01593346280224317,-10.428610354223434,28.729999542236328,-4.135101140276877,28.815000534057614,2.125002980235081,28.670000076293945,0.01593346280224317 1650,2012-09-19,28.48500061035156,28.915000915527344,28.28000068664551,28.81999969482422,1092605.0,-0.01333565007586135,1.419041460189195,-1.1551656099550112,69.40297232783004,65.68819444651047,0.26723048119927384,-0.3482965753968372,-1.4130568056202968,-2.2447506997034132,30.225183123247774,0.6350002288818324,0.4832933668289172,0.2235005378723116,-0.8832163492231331,1.3302174249677563,-0.32985790567541073,0.776858981420034,-0.3987321945961533,21.354179084312175,-37.830872748682594,0.5533584435477228,9,0.274999618530277,-0.610000610351559,-2.0200004577636683,-2.995000839233395,1.3999996185302805,2,0.033175344025824005,-1.3636253294492995,28.8700008392334,-10.428610354223434,28.729999542236328,-4.135101140276877,28.815000534057614,0.033175344025824005 1651,2012-09-20,28.79999923706055,28.8700008392334,28.28000068664551,28.38999938964844,827700.0,0.011058403368772174,1.1454431960050087,-1.223883486301201,72.34397866858801,67.11187934425088,0.012314653571632306,-0.6186160391881721,-1.6716449419286867,-2.5342423768755644,29.53663524266447,0.5900001525878871,0.5483879080228249,0.48999919891357635,-0.6221016874919414,1.602100085319094,-0.0660512442891843,1.046049642116337,-0.6214323128761237,54.1665673254975,-9.742721407748483,0.5560504432027591,9,-0.03999900817871449,-0.7299995422363317,-2.274999141693119,-3.2424993515014684,1.0500011444091797,3,0.026388897535241984,1.419041460189195,28.48500061035156,-1.3636253294492995,28.8700008392334,-10.428610354223434,28.729999542236328,0.026388897535241984 1652,2012-09-21,29.670000076293945,29.67499923706055,28.88999938964844,28.899999618530273,2202775.0,0.03020836327363008,1.0128232716459773,1.8780505959303677,77.77774906131636,69.48739400463363,-0.8165763921918625,-1.415070860677659,-2.487502672207814,-3.3837969431233077,29.824916428519344,0.875,0.5753397791326655,1.2672500610351562,0.026946682021947055,2.5075534400483654,0.6470983715285534,1.887401750541759,-1.4065185243548193,99.64163684864634,32.52527950540109,0.6201516895066038,9,-0.6925001144409144,-1.1925001144409144,-2.948749542236328,-3.964999198913574,0.3099994659423828,4,-0.0001684921049459609,1.1454431960050087,28.79999923706055,1.419041460189195,28.48500061035156,-1.3636253294492995,28.8700008392334,-0.0001684921049459609 1653,2012-09-24,29.15500068664551,29.5,28.92499923706055,29.40500068664551,798603.0,-0.017357579653662136,1.613647989041407,-0.3246751316565189,69.32367005090417,69.95158120201943,-0.3019798016126636,-0.8549054516976575,-1.9282250977962185,-2.854731016768124,30.093065316418453,0.7450008392333949,0.6146849597968291,0.6957506179809592,-0.5746836079629603,1.9661848439248786,0.06053350500899768,1.3309677309529206,-0.875,62.72407951532786,-7.481482518293788,0.6352171129719598,9,-0.17750072479248047,-0.6775007247924805,-2.2162504196167028,-3.0100002288818395,0.7449989318847621,0,0.020922609797170866,1.0128232716459773,29.670000076293945,1.1454431960050087,28.79999923706055,1.419041460189195,28.48500061035156,0.020922609797170866 1654,2012-09-25,29.55500030517578,29.584999084472656,29.15500068664551,29.25,797950.0,0.013719760216417631,1.3561693944524376,-1.220001220703125,65.72200188624076,69.47624641609042,-0.6635937949270243,-1.1770303458721898,-2.279836289706086,-3.2238248558505553,30.413140150883354,0.4299983978271449,0.6172599803927703,1.0080001831054695,-0.3121728770033272,2.328173243214266,0.3479136530510729,1.668086713159866,-1.1354997634887667,91.39791709109181,23.61089797110489,0.6600865300543975,9,-0.5775003433227504,-1.0775003433227504,-2.49375057220459,-3.28750038146973,0.16499900817870738,1,0.0016917352916350215,1.613647989041407,29.15500068664551,1.0128232716459773,29.670000076293945,1.1454431960050087,28.79999923706055,0.0016917352916350215 1655,2012-09-26,28.790000915527344,29.3799991607666,28.559999465942386,29.34000015258789,1023800.0,-0.025883924268289338,1.6031849833484597,-1.8032743827700928,54.11501201177694,68.18393141313497,0.1028113446110055,-0.3479619806279324,-1.4899755185683432,-2.4354074763764686,30.50028004344564,0.9950008392333949,0.6099011760025803,0.19100074768066477,-1.0779258946228687,1.4599273899841982,-0.44346257347110196,0.8254640688324315,-0.24495050430297738,36.5591941819651,-28.962757812911235,0.634463321151766,9,0.18749904632568715,-0.31250095367431285,-1.5337510108947754,-2.3650007247924805,1.5099983215332067,2,0.030392496428441662,1.3561693944524376,29.55500030517578,1.613647989041407,29.15500068664551,1.0128232716459773,29.670000076293945,0.030392496428441662 1656,2012-09-27,29.35000038146973,29.5,28.90999984741211,28.934999465942386,840958.0,0.019451179164095223,-1.5376342321795884,-0.7545481658216523,55.37280513712634,67.124724309624,-0.39178679652916415,-0.7988852444773471,-2.024057832146024,-2.974881692257892,30.96271274890482,0.7099990844726562,0.59640523725934,0.6557501792907736,-0.5318314642336226,1.8433318228151698,0.06195935752857551,1.2495410010529717,-0.7900009155273438,70.85211459147664,8.369147131029194,0.5937908217621988,9,-0.3725004196166992,-0.8725004196166992,-2.0937504768371618,-2.925000190734867,1.0450000762939418,3,0.01822827395088833,1.6031849833484597,28.790000915527344,1.3561693944524376,29.55500030517578,1.613647989041407,29.15500068664551,0.01822827395088833 1657,2012-09-28,29.32999992370605,29.645000457763672,29.30500030517578,29.45499992370605,1082292.0,-0.0006814465929719793,-2.885732970027406,-0.3012041547936391,54.180601437762185,65.53080372199929,-0.32525528190413766,-0.6669839648265885,-1.9730025361900516,-2.936579153600885,31.662592265833673,0.3400001525878906,0.5724613565533261,0.5429997444152797,-0.5276340745722408,1.6136335634028,0.00768283492152122,1.078316653909038,-0.7700004577636648,70.96771925260087,11.562317058207157,0.53531690949376,9,-0.35249996185302024,-0.8524999618530202,-2.0737500190734828,-2.904999732971188,0.895000457763679,4,0.017729303072496316,-1.5376342321795884,29.35000038146973,1.6031849833484597,28.790000915527344,1.3561693944524376,29.55500030517578,0.017729303072496316 1658,2012-10-01,30.01499938964844,30.125,29.295000076293945,29.295000076293945,1099028.0,0.023354908548388176,-1.305557542378943,-5.759994506835966,61.318894053164726,64.3952982927455,-0.9038590779548805,-1.2262255725269249,-2.584980883389324,-3.5910440666730175,32.401610651512044,0.8299999237060547,0.5916898420973951,1.108249282836919,0.05154005366518888,2.164958512008649,0.579894668251054,1.6366038974227841,-1.343499946594239,92.97120940487108,34.7609823987424,0.5283546145858642,10,-0.8124990463256871,-1.3124990463256871,-2.726249217987064,-3.5899991989135778,0.5200004577636683,0,-0.0011660785648452965,-2.885732970027406,29.32999992370605,-1.5376342321795884,29.35000038146973,1.6031849833484597,28.790000915527344,-0.0011660785648452965 1659,2012-10-02,29.69499969482422,30.04999923706055,29.61000061035156,29.81999969482422,787476.0,-0.010661326048021946,-1.9830600527595066,-0.17361127667972587,57.84586144325889,63.111174861126486,-0.5079419670762952,-0.7775474740137227,-2.191432763170205,-3.2456532233350472,33.133822399577625,0.4399986267089915,0.6008698334573879,0.6812496185302734,-0.22127822255941965,1.5837774596199665,0.2299856979854269,1.13251353907512,-0.8490801849365219,72.5239515375174,15.460051751157621,0.4512639205448459,10,-0.49249935150146484,-0.9924993515014648,-2.3487496376037598,-2.9524993896484375,0.7299995422363317,1,0.006903516612656757,-1.305557542378943,30.01499938964844,-2.885732970027406,29.32999992370605,-1.5376342321795884,29.35000038146973,0.006903516612656757 1660,2012-10-03,29.80500030517578,29.899999618530273,29.5,29.57999992370605,589297.0,0.003704347919920581,-1.0779188609419819,-1.800003051757841,60.677329396384295,61.81488049754829,-0.45931110308579903,-0.8180460330650057,-2.21815916426263,-3.336470637344007,32.884437322317034,0.39999961853027344,0.6147055544213664,0.720500183105468,-0.19785578729888798,1.638856153509824,0.26132219790329003,1.179678168307646,-0.8055911364746073,73.66257986530825,13.57233918253975,0.45917798520217873,10,-0.46250057220458984,-1.1024999618530273,-2.361250400543213,-3.0625,-0.42000007629394176,2,-0.0028519037393377467,-1.9830600527595066,29.69499969482422,-1.305557542378943,30.01499938964844,-2.885732970027406,29.32999992370605,-0.0028519037393377467 1661,2012-10-04,30.09499931335449,30.315000534057614,29.690000534057614,29.97500038146973,807886.0,0.009729877712108204,1.2321373832603604,0.5333276819395183,61.72160250847824,60.030864213899605,-0.6104965248024179,-1.029290172865398,-2.427856695844465,-3.5960646001125767,32.38386012101841,0.625,0.618117055541056,0.9269991874694803,-0.04120764181623571,1.8952060167551963,0.44289577282662407,1.4111026021123365,-0.9605192448974549,78.43126255203126,16.28757900632033,0.48410341464285755,10,-0.6574993133544886,-1.2974987030029261,-2.4912490844726527,-3.3524990081787074,-1.0699996948242152,3,0.006811760371600917,-1.0779188609419819,29.80500030517578,-1.9830600527595066,29.69499969482422,-1.305557542378943,30.01499938964844,0.006811760371600917 1662,2012-10-05,30.53499984741211,30.709999084472656,29.75,29.75,863537.0,0.014620386911335492,-1.4458580154823284,6.541723622723469,65.52021265220246,59.60825783626609,-1.0224106843527352,-1.4096429980387448,-2.7948107446254298,-3.998641366770954,31.799986238406074,0.9599990844726562,0.6738136329705249,1.2832497596740708,0.15129201263044934,2.4152075067176924,0.7172708861522601,1.8492286331958816,-1.2352469137709932,87.63255408314429,21.66401013837391,0.5659788735218114,10,-0.9000005722045898,-1.5399999618530273,-2.963749885559082,-3.792499542236328,-1.610000610351559,4,-0.0045848826051427816,1.2321373832603604,30.09499931335449,-1.0779188609419819,29.80500030517578,-1.9830600527595066,29.69499969482422,-0.0045848826051427816 1663,2012-10-08,30.32999992370605,30.489999771118164,29.96999931335449,30.295000076293945,510630.0,-0.006713604870819512,1.9295838213645014,0.04458580154822832,62.41496400039955,59.24080918228373,-0.7076233155647813,-1.1555979049451999,-2.5132882656518163,-3.759105522676929,31.05318689079407,0.5650005340576207,0.692712932553988,1.0094998359680147,-0.21019300017854903,2.2291926721145785,0.39965341789473285,1.6193462540412966,-0.8046076059318885,68.59508691841557,1.30341985075313,0.6098464180732827,10,-0.6950006484985316,-1.335000038146969,-2.724999904632565,-3.58749961853027,-1.3299999237060511,0,-0.0034619038081253883,-1.4458580154823284,30.53499984741211,1.2321373832603604,30.09499931335449,-1.0779188609419819,29.80500030517578,-0.0034619038081253883 1664,2012-10-09,29.88999938964844,30.46999931335449,29.82500076293945,30.32999992370605,918543.0,-0.014507106335786779,-1.2631615932111229,-12.571498637603252,61.83655734838905,60.09875866412953,-0.2403848780513549,-0.6691788337068303,-1.9944975175066695,-3.297395202905758,30.73211411991281,0.6449985504150391,0.5928773203722635,0.518249320983891,-0.7069817527870299,1.7434803947548119,-0.09436621590156946,1.1308648578693514,-0.1750699892025196,32.23137890376266,-39.18272964376972,0.6126155368854608,10,-0.07999992370605824,-0.842499732971195,-2.346249103546146,-3.14749908447266,-1.0550003051757848,1,0.021579139208247833,1.9295838213645014,30.32999992370605,-1.4458580154823284,30.53499984741211,1.2321373832603604,30.09499931335449,0.021579139208247833 1665,2012-10-10,29.415000915527344,29.81999969482422,29.17499923706055,29.7549991607666,1018733.0,-0.015891551817347915,1.7446868088387326,0.7727223467295637,55.04513486634781,60.06235085626524,0.37167927915599464,-0.1577706074809626,-1.4444426454946182,-2.786303464874969,29.868455330434696,0.7150001525878906,0.5465576342752989,0.01500082015991211,-1.1853802372440718,1.215381877563896,-0.5851897085420816,0.6151913488619059,1.2949981689453125,15.635290053703791,-55.56622731427894,0.6001905287019927,10,0.5274982452392578,-0.15000152587890625,-1.8712506294250488,-2.6725006103515625,-0.8150005340576136,2,0.03433616488517788,-1.2631615932111229,29.88999938964844,1.9295838213645014,30.32999992370605,-1.4458580154823284,30.53499984741211,0.03433616488517788 1666,2012-10-11,29.489999771118164,29.540000915527344,28.934999465942386,29.334999084472656,947890.0,0.0025496805458615768,3.7450540409139927,-0.45588672534598923,48.301882446763344,59.40915985726537,0.35607260476332314,-0.17727636745444642,-1.433423080193073,-2.8263225567176633,29.250194787990004,0.6050014495849574,0.49860956405217394,0.04899969100952006,-1.1013709296295637,1.1993703116486039,-0.5261856193100201,0.6241850013290602,1.1892993164062489,31.267629546609566,-34.83538461168719,0.5751853103195419,10,0.33249950408935547,-0.06000041961669922,-1.9624996185302734,-2.747499465942383,-1.0,3,-0.003560513497838591,1.7446868088387326,29.415000915527344,-1.2631615932111229,29.88999938964844,1.9295838213645014,30.32999992370605,-0.003560513497838591 1667,2012-10-12,28.88999938964844,29.26000022888184,28.645000457763672,29.25,1089773.0,-0.02034589305278156,2.2368318024393496,-2.3225742939764737,47.53944778589794,57.87811027201351,0.9913458449821277,0.45179457243954957,-0.7766200379704884,-2.19503511074614,27.967138602923292,0.8449993133544922,0.545349781260807,-0.5547506332397418,-1.6969894110012405,0.5874881445217568,-1.1258700221204911,0.016368755641007482,1.7195277130126918,13.279079840920021,-51.051588617588266,0.5711193888807496,10,0.787500381469723,0.605000495910641,-1.2374987602233922,-2.074998855590824,0.125,4,0.004672905217512957,3.7450540409139927,29.489999771118164,1.7446868088387326,29.415000915527344,-1.2631615932111229,29.88999938964844,0.004672905217512957 1668,2012-10-15,29.020000457763672,29.059999465942386,28.79999923706055,28.8700008392334,679900.0,0.004499863996598519,1.2608948044946848,-0.4166649006061161,44.77028278739264,56.42526819913948,0.7882547741086583,0.36325804124657424,-0.8587423450205804,-2.2944319281372856,26.70794620519915,0.26000022888183594,0.5492806953149731,-0.4392496109008803,-1.5502196647571793,0.6717204429554187,-0.9947346378290298,0.11623541602726917,1.4716550462036118,20.547958090559966,-38.69170152695134,0.5554850269281497,10,0.6574993133544922,0.47499942779541016,-1.2075004577636719,-1.9825010299682617,0.32499885559081676,0,-0.0032736464233137363,2.2368318024393496,28.88999938964844,3.7450540409139927,29.489999771118164,1.7446868088387326,29.415000915527344,-0.0032736464233137363 1669,2012-10-16,29.32999992370605,29.35000038146973,28.940000534057614,29.15500068664551,653122.0,0.01068226950559703,2.8139493621475244,1.166664547384971,55.79398333565949,55.88267419239229,0.4705149054317914,0.09432354316754399,-1.1025725808128364,-2.5793780352638684,26.142953205121316,0.4099998474121165,0.5713886659888061,-0.15225009918213317,-1.230418104388118,0.9259179060238516,-0.6913341017851273,0.386833903420861,1.0508562774890144,58.29786474210976,-3.6533042551286314,0.5390840026029925,10,0.3474998474121129,0.1649999618530309,-1.4524998664855922,-1.9949998855590785,0.12999916076660512,1,-0.011251275982422593,1.2608948044946848,29.020000457763672,2.2368318024393496,28.88999938964844,3.7450540409139927,29.489999771118164,-0.011251275982422593 1670,2012-10-17,29.43000030517578,29.45499992370605,29.21500015258789,29.40999984741211,624665.0,0.0034094913648092806,5.857166212534654,0.1142888283378793,50.952380303622704,54.686093947408324,0.34836057871624604,0.07246549566877292,-1.127268681411799,-2.646862863047847,26.16630713271304,0.2399997711181605,0.49535805220592977,-0.09949970245361328,-1.0712254701822772,0.8722260652750506,-0.5853625863179452,0.3863631814107187,0.8467045514133993,87.70943529722656,25.77361847400104,0.48586288386433174,10,0.2474994659423828,0.06499958038330078,-1.5525002479553223,-2.0950002670288086,0.4850006103515625,2,-0.02021750644013698,2.8139493621475244,29.32999992370605,1.2608948044946848,29.020000457763672,2.2368318024393496,28.88999938964844,-0.02021750644013698 1671,2012-10-18,29.559999465942386,29.604999542236328,29.309999465942386,29.479999542236328,625449.0,0.004417232735935084,2.470587575312146,3.999904634751274,52.668209658004756,53.2580936147197,0.15029611549996602,0.002448537174089438,-1.1764824798814608,-2.72154509501965,26.27520497977901,0.29500007629394176,0.46185447678637104,-0.007500553131098542,-0.9165279016542272,0.9015267953920301,-0.4620142273926646,0.44701312113046754,0.618803126717264,95.3124875823542,33.09319537276242,0.45451367426156436,10,0.0075006484985316035,-0.06499958038330433,-1.6824994087219274,-2.2249994277954137,0.610000610351559,3,-0.0324762889653879,5.857166212534654,29.43000030517578,2.8139493621475244,29.32999992370605,1.2608948044946848,29.020000457763672,-0.0324762889653879 1672,2012-10-19,29.665000915527344,29.73500061035156,29.354999542236328,29.354999542236328,780437.0,0.0035521465318677503,-1.4516089337352875,3.8750208616453947,45.308330870313526,51.357356600265696,-0.10179796357660464,-0.10851000438913161,-1.1976516594334043,-2.7611956767025774,25.33145566235123,0.3800010681152308,0.4025119705856639,0.09775085449218679,-0.8111605632543863,1.00666227223876,-0.3567048543810998,0.5522065633654734,0.4217735490385479,92.51341261908193,32.771924051916905,0.45445570887328574,10,-0.10750102996826172,-0.17000102996826172,-1.7500009536743164,-2.330000877380371,0.5049991607666016,4,-0.039609004151223814,2.470587575312146,29.559999465942386,5.857166212534654,29.43000030517578,2.8139493621475244,29.32999992370605,-0.039609004151223814 1673,2012-10-22,29.76499938964844,29.84000015258789,29.53499984741211,29.59000015258789,498972.0,0.003370924356478122,-1.1403541647147006,0.5645111671691495,50.99714712674914,50.15297768675014,-0.32449413772603464,-0.16913751429913404,-1.2115721444010568,-2.7922830978808797,24.394766035321858,0.30500030517578125,0.31027837359231114,0.1672493934631376,-0.7241858968201953,1.0586846837464705,-0.27846825167852884,0.6129670386048041,0.23526863450931756,91.66657836345222,32.156400577474656,0.445717645141666,10,-0.5224990844726598,-0.269999504089359,-1.7612495422363317,-2.3674993515014684,0.6450004577636683,0,-0.025197379989224222,-1.4516089337352875,29.665000915527344,2.470587575312146,29.559999465942386,5.857166212534654,29.43000030517578,-0.025197379989224222 1674,2012-10-23,29.604999542236328,29.82999992370605,29.5,29.67499923706055,983060.0,-0.00537543593794787,-1.3571525885558329,-0.4000000000000122,47.19099859413308,49.280295878726285,-0.2337547943564573,-0.005480792804323897,-0.978699660467953,-2.5654392391167598,23.27056568347171,0.32999992370605113,0.13902275577810386,0.004749584197998757,-0.8864613233551637,0.8959604917511612,-0.4408558695785807,0.4503550379745782,0.3139524279377852,62.39990234375,4.486586058263569,0.4456054537765808,10,-0.3624992370605469,-0.1099996566772461,-1.492499828338623,-2.2074995040893555,0.9549999237060582,1,-0.00878230815409764,-1.1403541647147006,29.76499938964844,-1.4516089337352875,29.665000915527344,2.470587575312146,29.559999465942386,-0.00878230815409764 1675,2012-10-24,29.665000915527344,29.795000076293945,29.34499931335449,29.649999618530273,598234.0,0.002026731100110757,2.2727373611968713,-0.21430517711170574,43.54356745226908,48.751594212671364,-0.2844804742017999,0.003617191374747364,-0.9711401293560513,-2.5677880478285857,23.393264823948847,0.4500007629394567,-0.006264920177002864,0.021000957489015093,-0.7845231430853339,0.8265250580633641,-0.3817610927981576,0.4237630077761878,0.17751396390214325,66.9813188039138,11.18158233759408,0.4027620502871738,10,-0.4225006103515625,-0.17000102996826172,-1.4375009536743164,-2.267500877380371,1.279998779296875,2,-0.006910562101057782,-1.3571525885558329,29.604999542236328,-1.1403541647147006,29.76499938964844,-1.4516089337352875,29.665000915527344,-0.006910562101057782 1676,2012-10-25,29.88500022888184,29.979999542236328,29.565000534057614,29.565000534057614,447560.0,0.007416123599016666,-1.5937462747061135,21.331468531469007,39.549841003106415,47.86386012569453,-0.49456542355956756,-0.18366268667896435,-1.1441299949856294,-2.7347369173031844,23.458264666698184,0.4149990081787145,-0.11874759457139916,0.21425027847290323,-0.5856789620249714,1.0141795189707778,-0.18571434177603408,0.6142148987218405,-1.2399997711181676,85.03948360431755,31.892184450291666,0.3999646202489365,10,-0.495000839233402,-0.39000034332275746,-1.5675001144409215,-2.487500190734867,1.2549991607666016,3,0.001003871052893901,2.2727373611968713,29.665000915527344,-1.3571525885558329,29.604999542236328,-1.1403541647147006,29.76499938964844,0.001003871052893901 1677,2012-10-26,29.85000038146973,30.045000076293945,29.614999771118164,29.614999771118164,725369.0,-0.0011711509835721223,-2.6595675605480165,0.7343776077056906,41.836738665867514,47.53791077885841,-0.3453901652580136,-0.11352894359984589,-1.074130937708663,-2.649305483818633,23.35324194824489,0.43000030517578125,-0.15101167791049264,0.15325040817261026,-0.633744190096877,0.9402450064420975,-0.24024689096213336,0.5467477073073539,-1.1782999420166043,72.14293110119355,20.084263816673968,0.3934972991347433,10,-0.35750007629394887,-0.21500110626221058,-1.4350004196167028,-2.4525003433227575,1.254999160766598,4,0.010720257646055664,-1.5937462747061135,29.88500022888184,2.2727373611968713,29.665000915527344,-1.3571525885558329,29.604999542236328,0.010720257646055664 1678,2012-10-29,29.979999542236328,30.03499984741211,29.524999618530273,29.70000076293945,716383.0,0.004355080707044046,1.6153898822332642,1.1914810726576168,51.71103130375748,47.084249441980404,-0.36307384163424317,-0.2595941768690935,-1.1718955175321426,-2.726726930259936,22.515471810225396,0.5100002288818359,-0.13591307066860026,0.28499956130981374,-0.4991659343714261,1.0691650569910536,-0.1070831865308044,0.6770823091504319,-1.253367117309569,90.71421954103796,34.65431629579592,0.3920827478406192,10,-0.34999942779541016,-0.3450002670288086,-1.2524995803832972,-2.364999771118164,1.1949996948242223,0,0.00633757628281284,-2.6595675605480165,29.85000038146973,-1.5937462747061135,29.88500022888184,2.2727373611968713,29.665000915527344,0.00633757628281284 1679,2012-10-30,29.899999618530273,30.145000457763672,29.625,29.8799991607666,635068.0,-0.002668443126336628,1.0392089398177928,0.07143051771117076,60.85008913766457,48.18399486798506,-0.2164819246852474,-0.17228168810652278,-1.0708869098485039,-2.598311993207794,21.703554615772376,0.5200004577636719,-0.06776704991420601,0.19474964141845774,-0.5947568459936257,0.9842561288305411,-0.20000360228758396,0.5895028851244994,-1.1206324875488285,69.37493890532663,7.862794576556077,0.39475324370604165,10,-0.1724996566772461,-0.2650003433227539,-1.1724996566772425,-2.2849998474121094,1.3299999237060547,1,0.017056864059816546,1.6153898822332642,29.979999542236328,-2.6595675605480165,29.85000038146973,-1.5937462747061135,29.88500022888184,0.017056864059816546 1680,2012-10-31,29.71999931335449,30.059999465942386,29.63999938964844,29.815000534057614,855707.0,-0.006020077172985361,-2.2941044474697785,-4.7499523173755485,54.91451981278632,48.43358488518301,0.010036188639396926,0.0010793862959630474,-0.8549338767250774,-2.361350579002611,21.121412527259487,0.4200000762939453,0.010710885670775383,0.018999385833737392,-0.7691601627286175,0.8071589343960923,-0.37508038844744007,0.41307916011491486,-0.8586941827661114,31.451521108475117,-32.486540731200606,0.3940797742811783,10,0.025000572204593396,-0.0850000381469691,-0.9924993515014577,-2.1049995422363246,1.5700016021728551,2,0.028263801211140915,1.0392089398177928,29.899999618530273,1.6153898822332642,29.979999542236328,-2.6595675605480165,29.85000038146973,0.028263801211140915 1681,2012-11-01,30.29999923706055,30.29999923706055,29.54999923706055,29.60000038146973,694400.0,0.019515475676523453,1.1428606461562776,-7.3683143270157405,80.38793174321805,52.33131831550573,-0.5073043542001194,-0.5931880609538602,-1.3848913839632289,-2.8851487520799672,20.120788504684047,0.75,0.019287879866762836,0.5887493133544943,-0.22587257630816282,1.4033712030171515,0.18143836852316397,0.9960602581858247,-1.3616723868416543,100.0,28.42894489036837,0.4073109448313294,11,-0.4774999618530309,-0.6224994659423864,-1.5724992752075195,-2.6849994659423864,1.3000011444091797,3,0.021287144356583187,-2.2941044474697785,29.71999931335449,1.0392089398177928,29.899999618530273,1.6153898822332642,29.979999542236328,0.021287144356583187 1682,2012-11-02,30.395000457763672,30.65999984741211,30.1299991607666,30.28499984741211,555455.0,0.003135353897531612,-1.5238008737431994,0.15714398598368942,80.08752936148456,55.563583008254106,-0.5451989228218181,-0.7370019301227231,-1.4272309503514933,-2.9319264933169293,18.820444501032842,0.5300006866455078,0.05585813085257385,0.6907505035400376,-0.09599666702623466,1.47749767410631,0.2973769182569015,1.0841240888231738,-1.3477398165974428,76.65204086262555,-1.3163718191292304,0.39337358528313543,11,-0.3925008773803711,-0.7175006866455078,-1.667500495910641,-2.780000686645508,1.1049995422363281,4,0.024510574787455885,1.1428606461562776,30.29999923706055,-2.2941044474697785,29.71999931335449,1.0392089398177928,29.899999618530273,0.024510574787455885 1683,2012-11-05,30.22500038146973,30.3799991607666,30.13500022888184,30.274999618530273,432173.0,-0.005593027594461453,-1.1304297347951189,-0.45453599667079586,70.86247708069908,58.19374728453922,-0.3387040255503173,-0.6063598719715273,-1.2122288001654944,-2.7161179766660304,17.449828291627533,0.2600002288818324,0.073676797744465,0.5260004043579123,-0.24439655584102837,1.296397364556853,0.14080192425844018,0.9111988844573844,-1.0164658196789134,60.81088047288493,-18.83417962793682,0.38519848009947066,11,-0.22250080108642933,-0.547500610351566,-1.4975004196166992,-2.610000610351566,1.2349987030029261,0,0.02911494291679495,-1.5238008737431994,30.395000457763672,1.1428606461562776,30.29999923706055,-2.2941044474697785,29.71999931335449,0.02911494291679495 1684,2012-11-06,30.53499984741211,30.57500076293945,30.15999984741211,30.28000068664551,607791.0,0.010256392457564045,1.4776100707709965,-5.100061036087878,73.46071670967306,61.51787497980634,-0.5620112299368003,-0.912335844239518,-1.4654425815150844,-2.98442816754406,16.49249671435567,0.4150009155273402,0.13138592678521022,0.8037498474121101,-0.04982384630463699,1.6573235411288572,0.37696300055373655,1.2305366942704836,-1.181318757059163,88.73874493092305,9.695984482606235,0.4267868468583735,11,-0.44250011444091797,-0.8575000762939453,-1.5824995040893555,-2.6949996948242188,0.7150001525878906,1,0.020959534725613738,-1.1304297347951189,30.22500038146973,-1.5238008737431994,30.395000457763672,1.1428606461562776,30.29999923706055,0.020959534725613738 1685,2012-11-07,30.42499923706055,31.024999618530273,30.209999084472656,30.69499969482422,898265.0,-0.003602443455092419,-1.3285704165099919,-1.0588288092869493,68.52247117127493,64.73705610960283,-0.37198594080935266,-0.7618494507609839,-1.2971518340111423,-2.834551413519929,17.204872186036628,0.8150005340576172,0.15732121902384932,0.643249320983891,-0.2501254669195596,1.5366241088873416,0.19656192703216746,1.0899367149356145,-0.9406862710016881,59.32201855623459,-16.933101638945693,0.4466873939517253,11,-0.149999618530277,-0.5899991989135778,-1.4724988937377965,-2.58499908447266,0.8700008392333949,2,0.026458515213213518,1.4776100707709965,30.53499984741211,-1.1304297347951189,30.22500038146973,-1.5238008737431994,30.395000457763672,0.026458515213213518 1686,2012-11-08,29.38500022888184,31.57999992370605,29.2549991607666,29.354999542236328,1815232.0,-0.03418238403476748,-19.21727051838089,-0.11111346585853198,45.71864203716596,65.16837870641378,0.6589220515444332,0.2844645717169634,-0.19991317588956647,-1.7596802741121316,17.58277542165932,2.3250007629394496,0.18980941750263014,-0.39149971008300355,-1.2932878579670515,0.5102884378010444,-0.8423937840250275,0.059394363859020416,1.639999389648434,5.591441955093396,-65.77302449920609,0.45089407394202446,11,1.0324993133544886,0.7274999618530238,-0.36250019073486683,-1.5450000762939489,1.914999008178711,3,0.06482901724714374,-1.3285704165099919,30.42499923706055,1.4776100707709965,30.53499984741211,-1.1304297347951189,30.22500038146973,0.06482901724714374 1687,2012-11-09,29.024999618530273,29.53000068664551,28.80500030517578,29.489999771118164,1330383.0,-0.012251169220605651,1.6605421749994533,-15.499650327418852,39.51841887853322,63.81364399249997,0.9941331430564091,0.6904999207011286,0.21335684367592478,-1.3594415134459545,18.22344885043518,0.7250003814697301,0.22527619552924705,-0.7582503318786635,-1.6337366156378508,0.11723595188052371,-1.1959934737582572,-0.3205071899990699,2.5550003051757777,7.927904273767468,-58.35406737758822,0.4377431418795945,11,1.1675004959106445,1.0875005722045898,0.09250068664550781,-1.0899991989135742,2.444999694824215,4,0.08871665105192683,-19.21727051838089,29.38500022888184,-1.3285704165099919,30.42499923706055,1.4776100707709965,30.53499984741211,0.08871665105192683 1688,2012-11-12,28.92499923706055,29.045000076293945,28.815000534057614,29.045000076293945,472766.0,-0.0034453189589667144,2.833298895335035,0.2580662362486285,40.201728156193695,61.519381661225424,1.0378889632895962,0.8253333976797315,0.36188840769529307,-1.2148253384026582,18.898745067397638,0.22999954223633168,0.25580672818217565,-0.8535006523132296,-1.7472632893922686,0.040261984765809444,-1.3003819708527473,-0.40661933377371184,2.6550006866455007,4.324286428130196,-59.86904781354008,0.44688131853951873,11,1.2675008773803675,1.1875009536743129,0.39000034332275035,-0.7924995422363317,2.945001602172848,0,0.08902336493894158,1.6605421749994533,29.024999618530273,-19.21727051838089,29.38500022888184,-1.3285704165099919,30.42499923706055,0.08902336493894158 1689,2012-11-13,29.0,29.07999992370605,28.76499938964844,28.9950008392334,517386.0,0.002592939150136697,2.8182112430208743,-0.041659381705476874,40.45909900916401,59.91322379415628,0.9183744708505088,0.7634866102913946,0.339386432664476,-1.2382537305282675,19.090288619799995,0.3150005340576101,0.279569861880816,-0.7619998931884773,-1.7016325431781567,0.17763275680120216,-1.2318162181833152,-0.29218356819363933,2.468999938964842,8.348155089435219,-53.20017918453601,0.46981632499483916,11,1.172499656677246,1.1125001907348633,0.3149995803833008,-0.7700004577636719,3.0,1,0.0848275546369881,2.833298895335035,28.92499923706055,1.6605421749994533,29.024999618530273,-19.21727051838089,29.38500022888184,0.0848275546369881 1690,2012-11-14,28.834999084472656,29.149999618530273,28.774999618530273,28.864999771118164,609191.0,-0.005689686742322175,-4.0000127156898895,-6.001144601297215,34.693870741902444,54.836105905121215,1.0556489505299638,0.9292701394447782,0.5291325877231472,-1.0324151313472854,19.16864343719309,0.375,0.25188737210421763,-0.8972507476806655,-1.9155285151507897,0.12102701978945873,-1.4063896314157276,-0.3881118639456034,2.471760821533202,2.4866671951680215,-53.77316659206704,0.5091388837350618,11,1.3375005722045898,1.277501106262207,0.5937504768371582,-0.6049995422363281,3.0600013732910156,2,0.08375241866498961,2.8182112430208743,29.0,2.833298895335035,28.92499923706055,1.6605421749994533,29.024999618530273,0.08375241866498961 1691,2012-11-15,28.60000038146973,28.920000076293945,28.5,28.76000022888184,531400.0,-0.008149773208401823,-1.333329801212178,5.333206179668129,32.78237421223365,49.57997755520445,1.1444995803471336,1.1474930862186952,0.7855276957117852,-0.7548162419532964,18.994321453081607,0.4200000762939453,0.19512623782225447,-1.0842494964599574,-2.220398520552237,0.05189952763232242,-1.6523240085060955,-0.5161749844138193,2.5542538935546837,9.708768427660921,-42.70197793266201,0.5680745120461393,11,1.4399995803832972,1.4399995803832972,1.0037488937377894,-0.370000839233402,3.354999542236321,3,0.09423075730342778,-4.0000127156898895,28.834999084472656,2.8182112430208743,29.0,2.833298895335035,28.92499923706055,0.09423075730342778 1692,2012-11-16,28.489999771118164,28.815000534057614,28.489999771118164,28.565000534057614,485816.0,-0.003846175135816976,-7.666598850516156,0.46875521541136944,29.362898449342453,44.96891326283149,1.0681897119018338,1.2279075386413751,0.9020641019164017,-0.6236589144701199,18.610702663284894,0.3250007629394496,0.16006400984883484,-1.1355000495910659,-2.3910809203303316,0.12008082114819985,-1.7632904849606987,-0.507709614221433,2.4519141619042983,0.0,-45.60072813458886,0.6277904353696334,11,1.5450000762939453,1.5450000762939453,1.1362495422363281,-0.26000022888183594,3.539999008178711,4,0.09863108067803616,-1.333329801212178,28.60000038146973,-4.0000127156898895,28.834999084472656,2.8182112430208743,29.0,0.09863108067803616 1693,2012-11-19,29.01499938964844,29.09499931335449,28.70000076293945,28.7549991607666,465875.0,0.018427505185959925,-1.1351444699332012,-3.4666344539954306,39.08754937113977,41.1496724474389,0.39504451316549805,0.6786327131756842,0.386772994259065,-1.1306210653806659,18.050857515164694,0.6049995422363246,0.013230887282773551,-0.5730004310607875,-1.8555489983719369,0.709548136250362,-1.2142747147163604,0.06827385259478547,1.6817231271835915,79.54541513741637,35.425517226166974,0.6412742836555739,11,1.0200004577636683,1.0200004577636683,0.571250438690182,-0.7849998474121129,2.715000152587887,0,0.08461140704286585,-7.666598850516156,28.489999771118164,-1.333329801212178,28.60000038146973,-4.0000127156898895,28.834999084472656,0.08461140704286585 1694,2012-11-20,29.34499931335449,29.38500022888184,28.895000457763672,28.895000457763672,460275.0,0.011373425147263028,-1.1777822989119766,1.7307633055789524,45.541024533799735,38.596178376608314,-0.13578831331720664,0.34588942850671245,0.07341779565220818,-1.440401615277235,17.734609582138628,0.4899997711181676,-0.1428093494110847,-0.23000049591064808,-1.5170862846330557,1.0570852928117596,-0.8735433902718519,0.41354239845055574,1.1310509289061557,95.53062624936521,47.750735870186105,0.6435428943612046,11,0.6900005340576207,0.6900005340576207,0.2412505149841344,-0.9949998855590785,3.1350002288818395,1,0.08604537689424374,-1.1351444699332012,29.01499938964844,-7.666598850516156,28.489999771118164,-1.333329801212178,28.60000038146973,0.08604537689424374 1695,2012-11-21,29.459999084472656,29.5,29.28000068664551,29.364999771118164,273943.0,0.0039188881856893065,1.5142614249435566,0.21111012211301025,38.770056475853586,37.82411331424028,-0.44931940186219776,0.22634900137714453,-0.022774215664348674,-1.5328709776292584,17.850233203379368,0.21999931335448863,-0.2651258367863818,-0.1047506332397461,-1.3920836871731979,1.1825824206937057,-0.748417160206472,0.5389158937269798,0.817446110673739,96.03951421163256,52.59869513035605,0.643666526966725,11,-0.4499988555908203,0.5750007629394531,0.1262507438659668,-1.1049995422363281,3.2550010681152344,2,0.08621863524992746,-1.1777822989119766,29.34499931335449,-1.1351444699332012,29.01499938964844,-7.666598850516156,28.489999771118164,0.08621863524992746 1696,2012-11-22,29.915000915527344,29.915000915527344,29.5,29.5,427113.0,0.015444733373888742,1.0,4.368462264340354,44.14635031368887,38.33832791814646,-0.9177450949848023,-0.23851900673896154,-0.447490514986967,-1.9619888583368663,17.88669892159905,0.4550018310546875,-0.42462662966839915,0.34875116348266744,-0.9402219790587552,1.63772430602409,-0.29573540778804386,0.9932377347533787,0.18369973721623012,100.0,58.250236874102775,0.644486571270711,11,-0.7125005722045898,0.11999893188476562,-0.3287510871887207,-1.5600013732910156,3.1800003051757812,3,0.06618751401102618,1.5142614249435566,29.459999084472656,-1.1777822989119766,29.34499931335449,-1.1351444699332012,29.01499938964844,0.06618751401102618 1697,2012-11-23,30.170000076293945,30.170000076293945,29.73500061035156,29.989999771118164,357429.0,0.008524123448521825,3.8333192048489355,0.43373471826454635,49.34288784793715,39.35401232834018,-1.1099707756158956,-0.4936237387905962,-0.6732911227533762,-2.183211126187558,17.944514442125303,0.43499946594238637,-0.5676911553074078,0.5877503395080552,-0.7237996406391716,1.899300319655282,-0.06802465056555818,1.2435253295816686,-1.6800003051757812,100.0,58.15548264190227,0.6557749900736125,11,-0.8400001525878906,-0.13500022888183594,-0.6387500762939453,-1.8150005340576172,2.6000003814697266,4,0.05916472797143513,1.0,29.915000915527344,1.5142614249435566,29.459999084472656,-1.1777822989119766,29.34499931335449,0.05916472797143513 1698,2012-11-26,30.170000076293945,30.354999542236328,30.020000457763672,30.020000457763672,438454.0,0.0,-3.466665818954007,0.833329801212224,45.290327852149275,39.890815533116324,-1.0223010898413634,-0.5045268911668614,-0.6407503035745918,-2.1461373791424236,18.33207933509131,0.33499908447265625,-0.5677363554116255,0.5782503128051744,-0.7480993638974702,1.904599989507819,-0.08492452554614971,1.2414251511564984,-1.6464002990722655,87.32879575679983,49.29213746037315,0.6631748383513228,11,-0.7475004196166992,-0.13500022888183594,-0.6437501907348633,-1.7400007247924805,2.4250011444091797,0,0.06165060319189131,3.8333192048489355,30.170000076293945,1.0,29.915000915527344,1.5142614249435566,29.459999084472656,0.06165060319189131 1699,2012-11-27,30.40999984741211,30.60000038146973,30.26499938964844,30.3700008392334,477810.0,0.007954914501532961,-1.6799874878885048,0.26666073267805146,49.812741752207565,41.57069008981689,-1.1636265932085266,-0.7424241566882444,-0.8492628667720972,-2.347690639334271,18.651602662067823,0.4300003051757848,-0.5030383931500673,0.7927500724792473,-0.5774382874693345,2.162938432427829,0.10765589250495822,1.4778442524535365,-1.8131440795898435,85.60601681935066,48.18554977602459,0.6850941799742902,11,-0.8649997711181641,-0.375,-1.0412497520446777,-1.9800004959106445,2.1650009155273366,1,0.04340676426989698,-3.466665818954007,30.170000076293945,3.8333192048489355,30.170000076293945,1.0,29.915000915527344,0.04340676426989698 1700,2012-11-28,30.559999465942386,30.57999992370605,30.19499969482422,30.26499938964844,472881.0,0.004932575445015797,1.2985020240610656,7.375184778980497,68.8603307212162,45.579351924148284,-1.1657985255243553,-0.8709188809929778,-0.9529714636897175,-2.4550272454605313,18.925381874881005,0.3850002288818324,-0.4234575604986297,0.9007496833801305,-0.5327345645236043,2.3342339312838654,0.18400755942826308,1.617491807331998,-1.8429550213012718,96.36355439496323,52.64836802129473,0.7167421239518668,11,-1.014999389648441,-0.524999618530277,-1.1912493705749547,-2.1300001144409215,1.7950000762939418,2,0.06282722872536972,-1.6799874878885048,30.40999984741211,-3.466665818954007,30.170000076293945,3.8333192048489355,30.170000076293945,0.06282722872536972 1701,2012-11-29,30.94499969482422,31.09000015258789,30.45000076293945,30.6299991607666,422346.0,0.012598175249017851,1.1156953924242303,1.0677981443765558,80.57323699404415,51.26938954022626,-1.3222253927930119,-1.2702458482113812,-1.2964074149495133,-2.789024250573881,18.993306770870593,0.639999389648441,-0.3319439419302057,1.2534998893737779,-0.2670580322360685,2.7740578109836243,0.4932209285688529,2.013778850178703,-2.1149778939733856,89.29885559043372,39.36080388479065,0.760278960804924,11,-1.0499992370605469,-0.9099998474121094,-1.576249599456787,-2.4499998092651367,1.154998779296868,3,0.057198270325390155,1.2985020240610656,30.559999465942386,-1.6799874878885048,30.40999984741211,-3.466665818954007,30.170000076293945,0.057198270325390155 1702,2012-11-30,31.13999938964844,31.434999465942386,30.940000534057614,31.0,714604.0,0.0063014928662881164,-2.8077086726234524,0.44444175330456287,84.23492634746638,56.2857647598181,-1.2312729999450163,-1.4825831720161595,-1.4747669717070728,-2.93807521679755,18.602181926217142,0.49499893188477273,-0.18745859380682006,1.4112496376037633,-0.21472016685470763,3.0372194420622343,0.5982647353745278,2.224234539832999,-2.1291793206586433,79.15192345797837,22.475588221200596,0.812984902229235,11,-0.9749994277954137,-1.1049995422363317,-1.6974997520446813,-2.529999732971195,1.060001373291005,4,0.06278104911281934,1.1156953924242303,30.94499969482422,1.2985020240610656,30.559999465942386,-1.6799874878885048,30.40999984741211,0.06278104911281934 1703,2012-12-03,31.104999542236328,31.35000038146973,31.03499984741211,31.165000915527344,424759.0,-0.0011239514482376256,-2.1499933243052864,-0.4285831062670191,82.9420930093725,60.44143903488174,-0.9707097229155224,-1.452759425967173,-1.406588094223686,-2.8593386016379583,18.18992020895009,0.31500053405762074,0.0025853959215886846,1.3322498321533196,-0.3947508197498415,3.0592504840564807,0.46874950620173905,2.1957501581049,-1.8517615335512723,73.38709801466484,10.159798205941932,0.8635003259515813,12,-0.7474994659423793,-1.0699996948242188,-1.5412497520446777,-2.3000001907348633,0.7350006103515625,0,0.05352840186563901,-2.8077086726234524,31.13999938964844,1.1156953924242303,30.94499969482422,1.2985020240610656,30.559999465942386,0.05352840186563901 1704,2012-12-04,31.17499923706055,31.53499984741211,31.059999465942386,31.145000457763672,477107.0,0.0022504322730876325,-3.749985694939957,-0.4999682115837581,87.74195652227408,65.8827612622618,-0.8424138734703774,-1.5519213883897613,-1.4548064328234638,-2.8854689825104174,17.519526446377988,0.475000381469723,0.2378658826329101,1.3702495574951215,-0.4380251042554981,3.178524219245741,0.4661122266198099,2.274386888370433,-1.703585082649763,73.13428586882593,2.1318455988112106,0.9041373308753107,12,-0.6574993133544957,-1.139999389648441,-1.5424995422363317,-2.1799993515014684,1.1599998474121058,1,0.04554938310806733,-2.1499933243052864,31.104999542236328,-2.8077086726234524,31.13999938964844,1.1156953924242303,30.94499969482422,0.04554938310806733 1705,2012-12-05,31.229999542236328,31.420000076293945,31.125,31.239999771118164,363611.0,0.001764243994283543,-1.6818272456932801,-0.33335452695825146,95.03423102825009,71.53697023054637,-0.6927900524906541,-1.626934665813387,-1.4622751990779719,-2.9035788261242743,16.19245036692376,0.2950000762939453,0.41773925242497967,1.3849998474121108,-0.5149197260362648,3.2849194208604864,0.4350400606879248,2.334959634136297,-1.5109551046653813,71.88934907497917,-6.5826875127696525,0.9499597867241873,12,-0.5949993133544922,-1.1949996948242188,-1.5487499237060547,-2.234999656677246,1.4099998474121165,2,0.043067602959266704,-3.749985694939957,31.17499923706055,-2.1499933243052864,31.104999542236328,-2.8077086726234524,31.13999938964844,0.043067602959266704 1706,2012-12-06,31.290000915527344,31.68000030517578,31.21500015258789,31.4950008392334,418321.0,0.0019212735885527632,-1.6197084723543034,20.499523173755485,98.78049347813217,77.03003752279025,-0.600371727220093,-1.6199565919394132,-1.4911210334799634,-2.928920257984096,17.339391252600006,0.4650001525878906,0.5590792778039742,1.349751186370849,-0.6418641839057031,3.341366556647401,0.3539435012325711,2.3455588715091267,-1.3530418287754564,47.29736347632464,-39.403023937036046,0.995807685138276,12,-0.4400005340576172,-1.205000877380371,-1.600001335144043,-2.2950010299682617,1.9699974060058523,3,0.03403638848027302,-1.6818272456932801,31.229999542236328,-3.749985694939957,31.17499923706055,-2.1499933243052864,31.104999542236328,0.03403638848027302 1707,2012-12-07,31.60000038146973,31.60000038146973,31.21500015258789,31.36000061035156,432427.0,0.009907301274272307,2.2083383003917363,-1.1707310265261468,98.6817386681608,82.9624165023471,-0.7668345868170761,-1.8204896810725337,-1.765075606754781,-3.199710179480629,19.423033606467524,0.3850002288818395,0.7442089216064396,1.5310006141662633,-0.5427239265536805,3.6047251548862107,0.4941383438062914,2.5678628845262352,-1.4190155241384979,87.5969198559293,-0.008171336174498833,1.036862270359973,12,-0.6625003814697301,-1.5150003433227575,-1.8500008583068883,-2.605000495910648,1.6999988555908239,4,0.0158227242599831,-1.6197084723543034,31.290000915527344,-1.6818272456932801,31.229999542236328,-3.749985694939957,31.17499923706055,0.0158227242599831 1708,2012-12-10,31.5,31.8700008392334,31.420000076293945,31.559999465942386,445300.0,-0.0031645689956500966,-3.090928794985391,-0.2499980131766201,94.43298287948919,87.92022107204505,-0.5121964837015192,-1.5997030788944642,-1.6515321369192115,-3.044157691374206,21.717708048987028,0.4500007629394531,0.8858428921630335,1.3022501945495613,-0.7920567247236505,3.3965571138227766,0.2550967349129536,2.349403654186169,-1.1091529799705313,54.32096149046072,-30.948083105993007,1.0471534596366074,12,-0.4674997329711914,-1.3199996948242188,-1.6600003242492676,-2.505000114440918,2.0600013732910156,0,0.02222224644252213,2.2083383003917363,31.60000038146973,-1.6197084723543034,31.290000915527344,-1.6818272456932801,31.229999542236328,0.02222224644252213 1709,2012-12-11,31.459999084472656,31.84499931335449,31.415000915527344,31.540000915527344,614253.0,-0.0012698703342013395,-4.05885916883579,1.3333757192357032,92.55315004407163,90.55275655236231,-0.3437375775097635,-1.439773666431119,-1.5878575931017203,-2.9469161036010334,24.227347997319843,0.4299983978271449,0.9929066261687503,1.139249324798584,-0.9478118607824513,3.2263105103796157,0.09571873200806635,2.1827799175891016,-0.8324874533705575,44.96626940949065,-37.331796153531215,1.0435305927905163,12,-0.29999828338623047,-1.279998779296875,-1.6199994087219238,-2.464999198913574,2.3899993896484304,1,0.012078864563692449,-3.090928794985391,31.5,2.2083383003917363,31.60000038146973,-1.6197084723543034,31.290000915527344,0.012078864563692449 1710,2012-12-12,31.25,31.61000061035156,31.170000076293945,31.524999618530273,463854.0,-0.006675114131719839,-1.0229934448512321,3.43741655540721,81.71019892608525,90.67908565592246,-0.028573723246701377,-1.0957519100148403,-1.3596831801134286,-2.6768834232923773,26.466551754982632,0.44000053405761363,1.1251063165353692,0.8085001945495591,-1.1943717083827465,2.8113720974818612,-0.1929357569165937,1.809936146015712,-0.42369009559689275,11.428548073307503,-65.79529320844841,1.0014359514661513,12,0.1550006866455078,-1.0699996948242188,-1.3650002479553223,-2.255000114440918,2.7150001525878906,2,0.034719970703124936,-4.05885916883579,31.459999084472656,-3.090928794985391,31.5,2.2083383003917363,31.60000038146973,0.034719970703124936 1711,2012-12-13,31.295000076293945,31.295000076293945,30.97500038146973,31.0,589118.0,0.0014400024414062962,1.1694888953544518,-1.0727290382094479,79.68337013827497,90.17335718823452,-0.020903354529867357,-0.9786743335842232,-1.394959252316724,-2.6649705447606067,28.66714607653842,0.3199996948242152,1.2292298665455803,0.7187502861022956,-1.1182264492139922,2.5557270214185834,-0.1997380815558465,1.6372386537604378,0.5750007629394531,35.754137559191456,-36.994614554189575,0.9184883676581432,12,0.1275005340576172,-1.114999771118164,-1.2400002479553223,-2.1424999237060547,2.9549999237060547,3,0.042978089473574954,-1.0229934448512321,31.25,-4.05885916883579,31.459999084472656,-3.090928794985391,31.5,0.042978089473574954 1712,2012-12-14,31.29999923706055,31.36000061035156,31.25,31.290000915527344,415000.0,0.0001597431140571981,-1.4444538634339905,0.03389260660137628,79.73682599054138,89.8172164083644,-0.0009160888930921374,-0.8035604226675979,-1.404160532908751,-2.619395590434312,30.999190929837972,0.11000061035155895,1.2561795150126613,0.5832494735717795,-0.9932467092584822,2.1597456564020447,-0.20499861784335138,1.3714975649869103,0.552101593017575,36.31270272228606,-33.16282151068488,0.788248091415132,12,0.12250137329101207,-1.1199989318847692,-1.0349993705749547,-1.8699989318847692,3.485000610351559,4,0.06261978058299511,1.1694888953544518,31.295000076293945,-1.0229934448512321,31.25,-4.05885916883579,31.459999084472656,0.06261978058299511 1713,2012-12-17,31.46999931335449,31.46999931335449,31.09000015258789,31.09000015258789,766100.0,0.0054313124740479335,1.0000000000000187,38.00629530712082,78.9617352495758,88.84163626695349,-0.1270575525816895,-0.8223711833064051,-1.5698651805309503,-2.735164002347755,33.25897821136907,0.379999160766598,1.215688839892902,0.6304995536804157,-0.7593467336939845,2.020345841054816,-0.06442359000678266,1.325422697367614,0.36455950775146917,56.89649880516484,-10.103286805632166,0.6949231436871998,12,-0.047498703002926135,-1.2899990081787074,-1.317499160766598,-2.0399990081787074,2.870000839233402,0,0.05815061848220293,-1.4444538634339905,31.29999923706055,1.1694888953544518,31.295000076293945,-1.0229934448512321,31.25,0.05815061848220293 1714,2012-12-18,31.8700008392334,31.915000915527344,31.51000022888184,31.51000022888184,691142.0,0.012710566717717198,-1.2500000000000246,0.947372119520752,81.4903899057328,87.33676503111823,-0.46724083756836166,-1.0788183339308866,-1.9466499601249794,-3.0751832427311108,35.32132392977658,0.4450016021728551,1.152504625207495,0.9042510032653794,-0.36771925397121663,2.1762212605019755,0.2682658746470814,1.5402361318836775,-0.8950004577636683,95.21276056092249,30.608410627763774,0.6359851286182989,12,-0.4250001907348633,-1.6675004959106445,-1.7175006866455078,-2.440000534057617,1.7549991607666016,1,0.053027941310159976,1.0000000000000187,31.46999931335449,-1.4444538634339905,31.29999923706055,1.1694888953544518,31.295000076293945,0.053027941310159976 1715,2012-12-19,32.0,32.205001831054695,31.86000061035156,31.93000030517578,462399.0,0.004079044786423847,-2.285740236148946,0.19444326707074325,78.90410586668818,85.12827751873556,-0.5325302608680644,-1.0632854049895357,-2.0361301306551383,-3.1437553744165925,37.41608388281039,0.34500122070313566,1.1025363535458474,0.9072501182556145,-0.23198992726656797,2.046490163777797,0.33763009549452505,1.476870141016704,-1.006199607849119,83.33320410932298,20.949837048881065,0.5696200227610911,12,-0.40999889373778586,-1.6524991989135707,-1.8575000762939453,-2.5699996948242188,1.424999237060554,2,0.05781245231628396,-1.2500000000000246,31.8700008392334,1.0000000000000187,31.46999931335449,-1.4444538634339905,31.29999923706055,0.05781245231628396 1716,2012-12-20,31.895000457763672,32.05500030517578,31.86000061035156,31.895000457763672,519824.0,-0.003281235694885254,-4.571444141688909,0.0,71.7579481992874,82.13674524441629,-0.37178351055418446,-0.8457032272099738,-1.8934140954223295,-2.973084466317598,38.938608111931174,0.1949996948242223,1.0309257881842768,0.70325059890747,-0.34559497060035227,1.7520961684152887,0.17882781415356064,1.2276733836613793,-0.8527520080566369,72.19722810486763,11.441949326947636,0.5244227847539101,12,-0.30499935150145774,-1.5474996566772425,-1.7525005340576172,-2.4125003814697266,1.8600006103515625,3,0.06490044411710771,-2.285740236148946,32.0,-1.2500000000000246,31.8700008392334,1.0000000000000187,31.46999931335449,0.06490044411710771 1717,2012-12-21,31.95499992370605,32.040000915527344,31.5,31.895000457763672,717745.0,0.001881155826344294,3.695630540605538,100.0,74.1477349696069,79.88282880998491,-0.42033313450812315,-0.8064662907854299,-1.8948794719931819,-2.978292472496552,39.80086165304987,0.5400009155273438,0.9383008370934078,0.6740000724792452,-0.31057920788435567,1.6585793528428496,0.181710432297443,1.1662897126610474,-0.8662413387451089,77.57833802614437,17.65995107383182,0.4922896401818014,12,-0.364998817443837,-1.6074991226196218,-1.9149999618530238,-2.2550001144409144,1.1299991607666051,4,0.07181974907755784,-4.571444141688909,31.895000457763672,-2.285740236148946,32.0,-1.2500000000000246,31.8700008392334,0.07181974907755784 1718,2012-12-27,32.029998779296875,32.04499053955078,31.7549991607666,31.92499923706055,300536.0,0.0023470147322761648,3.296707644482125,1.7500079473567536,74.22095858080229,77.84591864739943,-0.4606921513749782,-0.7746928894306748,-1.9134568630124278,-3.003255683201889,40.4515104592605,0.2899913787841797,0.8313857263840454,0.6559989929199226,-0.23351084754716567,1.5455088333870108,0.21124407268638024,1.100753913153465,-0.8965904644921814,75.17693656256012,16.23089987103583,0.44475492023354324,12,-0.43999767303466086,-1.5774974822998047,-1.9949989318847656,-2.164999008178711,1.1100006103515696,3,0.08601314933224335,3.695630540605538,31.95499992370605,-4.571444141688909,31.895000457763672,-2.285740236148946,32.0,0.08601314933224335 1719,2012-12-28,31.729999542236328,32.150001525878906,31.67499923706055,32.110000610351555,239712.0,-0.009366195706958846,1.0652143265857372,-3.6190735694823437,62.43782133157713,75.70454335912076,-0.13227585948102671,-0.39076695764492797,-1.569352628674082,-2.647671284409867,40.864451037458025,0.4750022888183558,0.7041903240465466,0.2899997711181648,-0.4871274387486366,1.0671269809849662,-0.0985638338152377,0.6785633760515672,-0.5537274867816357,32.62396381187336,-23.66512601005048,0.3885636049334011,12,-0.139998435974114,-1.1799983978271449,-1.6949996948242188,-1.7999992370605469,1.1000022888183665,4,0.08225655997496473,3.296707644482125,32.029998779296875,3.695630540605538,31.95499992370605,-4.571444141688909,31.895000457763672,0.08225655997496473 1720,2013-01-02,32.47999954223633,32.47999954223633,32.09000015258789,32.10499954223633,462440.0,0.023636936994016144,1.0799967447916667,-0.9868393314260085,72.0370365137583,74.85495073417447,-0.770475765109019,-1.0430266808336484,-2.2688470207765974,-3.3338873334562678,41.64546145939084,0.75,0.6265512345448983,0.9439997673034668,0.15040291901468095,1.7375966155922562,0.5472013431590739,1.3407981914478597,-1.2625782957576348,100.0,40.81484918545542,0.3967984241443946,1,-0.6949996948242188,-1.5999994277954102,-2.4449996948242188,-2.549999237060547,-0.07500076293945312,2,0.03525247764473449,1.0652143265857372,31.729999542236328,3.296707644482125,32.029998779296875,3.695630540605538,31.95499992370605,0.03525247764473449 1721,2013-01-03,32.71500015258789,32.72999954223633,32.39500045776367,32.474990844726555,368821.0,0.007235240568460366,1.4814003758070668,0.6400248209635606,71.23810631024037,73.91064854747435,-0.8748683874575143,-1.2001569465624762,-2.4537608820682557,-3.501892380165362,41.93556402199393,0.33499908447265625,0.5677818764127025,1.0905003547668457,0.1872143636311776,1.9937863459025138,0.6388573591990152,1.5421433503346798,-1.4218242083637378,98.78053697311412,41.4051790961331,0.4516429955678339,1,-0.8050003051757812,-1.6000003814697266,-3.192500114440918,-2.7849998474121094,0.5449981689453054,3,0.02170255482687189,1.0799967447916667,32.47999954223633,1.0652143265857372,31.729999542236328,3.296707644482125,32.029998779296875,0.02170255482687189 1722,2013-01-04,33.095001220703125,33.095001220703125,32.404998779296875,32.720001220703125,584974.0,0.011615499506124172,2.6800130208333335,1.5624394042945005,77.45270036032818,73.74297800422461,-1.087873108888438,-1.5032573070970585,-2.7816119036945466,-3.811928222427454,42.01139009159639,0.69000244140625,0.5794308495824474,1.3727513313293471,0.285777870686708,2.4597247919719862,0.8292646010080276,1.9162380616506667,-1.6868793886379976,100.0,40.49346168217335,0.5434867303213193,1,-0.7975006103515625,-1.6800003051757812,-3.4762511253356934,-3.1650009155273438,0.2350006103515696,4,0.01994258416885142,1.4814003758070668,32.71500015258789,1.0799967447916667,32.47999954223633,1.0652143265857372,31.729999542236328,0.01994258416885142 1723,2013-01-07,32.77000045776367,32.96500015258789,32.540000915527344,32.96500015258789,361698.0,-0.00982023722471248,3.3589733557650927,-0.5199991861979166,70.5329457248466,72.52548420634837,-0.6247764406592538,-1.1037109978011728,-2.4103861534577646,-3.418461116253731,42.091313896221024,0.5550003051757812,0.6000238242966773,0.9645005226135268,-0.1770912151536308,2.1060922603806844,0.393704653729948,1.5352963914971056,-1.1931906868347433,77.11265430025918,15.115556628952156,0.5707958688835781,1,-0.4724998474121094,-1.2124996185302734,-3.08750057220459,-2.8400001525878906,1.3050003051757741,0,0.00961240837072852,2.6800130208333335,33.095001220703125,1.4814003758070668,32.71500015258789,1.0799967447916667,32.47999954223633,0.00961240837072852 1724,2013-01-08,32.595001220703125,32.970001220703125,32.5,32.59999847412109,439536.0,-0.005340226872626919,-3.8205328846981494,0.025626980711258997,71.31540001741098,71.6822946675398,-0.37562136523317946,-0.861019082162656,-2.185084313965067,-3.1818167175528345,41.93104171162373,0.470001220703125,0.6229224060566736,0.718501186370851,-0.4345552939801749,1.871557666721877,0.14197294619533807,1.295029426546364,-0.8663723047967764,50.24880909453228,-17.395324144021444,0.5765282401755131,1,-0.2975006103515625,-0.9500007629394531,-2.8662514686584473,-2.6650009155273438,1.4499893188476562,1,0.016720299080680956,3.3589733557650927,32.77000045776367,2.6800130208333335,33.095001220703125,1.4814003758070668,32.71500015258789,0.016720299080680956 1725,2013-01-09,32.575000762939446,32.89500045776367,32.439998626708984,32.720001220703125,490552.0,-0.0006136050625755729,-1.1927549153882215,29.016030534393824,70.4473007962724,71.53666717831591,-0.2966784288596571,-0.7748130855383195,-2.1159108496807413,-3.103381908463721,41.693121656622424,0.4550018310546875,0.6438680525004621,0.6312506675720151,-0.5199318265413879,1.7824331616854217,0.05565942051531181,1.2068419146287184,-0.7097346165534191,25.71430128446065,-44.064988820181114,0.5755912470567025,1,-0.2775001525878835,-0.9300003051757741,-2.7850008010864187,-2.6450004577636648,0.9850006103515696,2,0.007828121631400231,-3.8205328846981494,32.595001220703125,3.3589733557650927,32.77000045776367,2.6800130208333335,33.095001220703125,0.007828121631400231 1726,2013-01-10,32.35499954223633,32.93000030517578,32.299999237060554,32.540000915527344,627655.0,-0.006753682749054968,-3.271164961918097,1.275867512035927,65.7698044868578,70.605786013566,-0.005100736387788629,-0.49638376281978225,-1.8553715354961895,-2.8377674324087714,41.002595342990354,0.6300010681152273,0.618247897816417,0.35799951553344656,-0.7640125309110672,1.4800115619779604,-0.20300650768881212,0.9190055387557017,-0.3667598884185921,6.918260118518398,-64.32273072452803,0.5610060232222565,1,0.030000686645507812,-0.5824985504150391,-2.564999580383301,-2.424999237060547,1.5600013732910156,3,0.0015453326462044892,-1.1927549153882215,32.575000762939446,-3.8205328846981494,32.595001220703125,3.3589733557650927,32.77000045776367,0.0015453326462044892 1727,2013-01-11,32.09999847412109,32.549999237060554,32.03499984741211,32.44499969482422,586199.0,-0.00788134976736321,-1.1684254485295598,1.8648576200590112,59.18365531174001,68.93497453922573,0.304670765965497,-0.21291999089445923,-1.560831378599758,-2.5444000311916923,39.989878667879154,0.5149993896484446,0.5936751095184434,0.077998542785636,-1.0289486542590325,1.1849457398303045,-0.4754750557366947,0.6314721413079702,0.9950027465820384,6.9517145713054145,-63.373079984809635,0.5534735985223337,1,0.2850017547607493,-0.08249759674071555,-2.134998321533196,-2.1699981689453054,1.9300003051757884,4,0.03613706861535526,-3.271164961918097,32.35499954223633,-1.1927549153882215,32.575000762939446,-3.8205328846981494,32.595001220703125,0.03613706861535526 1728,2013-01-14,32.200000762939446,32.40999984741211,32.139999389648445,32.18000030517578,424400.0,0.003115336248348477,-4.399885561701941,-0.05797213622288843,55.27155926516557,68.13872319851335,0.2585036718970315,-0.27172244913298016,-1.6235082356331567,-2.607539864446835,38.640415271957536,0.31000137329102273,0.5996519803024256,0.143000793457027,-0.9384239758363364,1.2244255627503904,-0.3977115911896547,0.6837131781037087,0.8738004302978553,17.647130821483913,-47.48349072115634,0.5407123846466821,1,0.36499977111817117,-0.16499996185302024,-2.1000008583068777,-2.2700004577636648,2.1499977111816406,0,0.03509320004165417,-1.1684254485295598,32.09999847412109,-3.271164961918097,32.35499954223633,-1.1927549153882215,32.575000762939446,0.03509320004165417 1729,2013-01-15,31.84000015258789,32.485000610351555,31.815000534057614,32.19499969482422,769613.0,-0.011180142913719937,-2.3086523246175115,-17.749570856386242,47.61905302535749,65.42561392202437,0.7104614001092386,0.12459459842611764,-1.2270168312670684,-2.2178247825914994,36.90668629719555,0.6700000762939418,0.5886137891718803,-0.23599987030029013,-1.2861614216353985,0.8141616810348147,-0.7610806459678443,0.28908090536726405,1.21302501373291,2.2421187140878374,-58.08325344902592,0.5250807756675526,1,0.6150007247924805,0.19500064849853516,-1.6437501907348633,-1.8050003051757812,2.509998321533196,1,0.07019474245102653,-4.399885561701941,32.200000762939446,-1.1684254485295598,32.09999847412109,-3.271164961918097,32.35499954223633,0.07019474245102653 1730,2013-01-16,32.334999084472656,32.39500045776367,31.795000076293945,31.795000076293945,404919.0,0.0155464487912238,-1.2222277166522437,-1.5211259281546512,55.86664238826255,63.717673486249055,0.21538070271437704,-0.3003502819866952,-1.6732178415414403,-2.671706109301695,35.84190427392148,0.6000003814697266,0.5852889959241239,0.20474910736083984,-0.7755225976123299,1.185020812334006,-0.28538674512574147,0.6948849598474247,0.6685050965576167,47.5769955315956,-10.782078497755343,0.49013585248658315,1,0.1100015640258789,-0.29999828338623047,-2.058749198913574,-2.299999237060547,1.5050010681152344,2,0.05288360920038704,-2.3086523246175115,31.84000015258789,-4.399885561701941,32.200000762939446,-1.1684254485295598,32.09999847412109,0.05288360920038704 1731,2013-01-17,32.639999389648445,32.74499893188477,32.19499969482422,32.279998779296875,461903.0,0.009432513184212565,-1.0754735993551257,0.6666690214224034,58.57319984932213,61.6199512072484,-0.11329104175493399,-0.526409413068869,-1.9435679792568408,-2.9301245490888697,35.53668983167005,0.549999237060554,0.6387522258159741,0.44249944686890075,-0.4793043720908017,1.3643032658286032,-0.018402462610950465,0.903401356348752,0.29099454509764655,88.94740329228856,31.655438023157316,0.4609019094798509,1,-0.25749874114990945,-0.6049985885620188,-2.304999351501472,-2.6049995422363352,2.400001525878899,3,0.028186335810237217,-1.2222277166522437,32.334999084472656,-2.3086523246175115,31.84000015258789,-4.399885561701941,32.200000762939446,0.028186335810237217 1732,2013-01-18,33.259998321533196,33.505001068115234,32.540000915527344,32.69499969482422,907584.0,0.01899506567029463,-1.205724250681199,1.5694379688890265,63.546236351338244,60.84365016574746,-0.7905595908616689,-1.0456524194256076,-2.5240605323898535,-3.499223946259306,35.51921574726394,0.9650001525878906,0.6126798844870187,0.9644984245300208,0.02781937478338392,1.9011774742766576,0.4961588996566988,1.4328379494033392,-1.4649982452392507,85.67236231125862,29.37690624012953,0.4683395248733188,1,-0.6099977493286062,-1.0199975967407156,-2.7924981117248464,-3.1749982833862234,1.970001220703132,4,0.019693404300928252,-1.0754735993551257,32.639999389648445,-1.2222277166522437,32.334999084472656,-2.3086523246175115,31.84000015258789,0.019693404300928252 1733,2013-01-21,33.299999237060554,33.375,32.860000610351555,33.24499893188477,468520.0,0.001202673407877386,4.024339411984043,0.09734590948680504,68.34109046701457,60.51317132681452,-0.8353164107151798,-0.9924060090786426,-2.517795270037432,-3.4909290681838954,35.97976170898811,0.5149993896484446,0.5747769043218653,0.9129993438720803,-0.0415045531888083,1.8675032409329724,0.435747395341636,1.3902512924025245,-1.4707991409301826,88.01159578063537,27.53538493038336,0.4772519485304456,1,-0.6499986648559641,-1.0599985122680735,-2.7887492179870677,-3.2149991989135813,1.5149993896484304,0,0.021921908677519752,-1.205724250681199,33.259998321533196,-1.0754735993551257,32.639999389648445,-1.2222277166522437,32.334999084472656,0.021921908677519752 1734,2013-01-22,33.560001373291016,33.669998168945305,33.200000762939446,33.25,572000.0,0.007807872137759686,-1.29267112645253,5.636357331113885,64.24801314104887,59.82436158734524,-1.0549804272659529,-1.1797945011412452,-2.737549810809906,-3.6970405880844766,35.959558749455105,0.4699974060058594,0.4820771116092004,1.0885014533996582,0.032844173943900046,2.1441587328554164,0.5606728136717791,1.6163300931275373,-1.6972852577209459,94.13349826405702,37.059909183119075,0.5278286397278782,1,-0.8275022506713867,-1.237502098083496,-2.9537510871887207,-3.3800010681152344,1.6999969482421875,1,0.02353984113537,4.024339411984043,33.299999237060554,-1.205724250681199,33.259998321533196,-1.0754735993551257,32.639999389648445,0.02353984113537 1735,2013-01-23,33.84999847412109,33.84999847412109,33.455001831054695,33.5,606163.0,0.00864115282965594,1.2571335149863865,1.129022334338253,64.75938667288386,59.71209294134814,-1.279670447661637,-1.395643406394555,-2.979553515305007,-3.9301153001557125,35.651711989811915,0.39499664306639204,0.43573541303973684,1.2859986305236717,0.0894879353625413,2.4825093256848056,0.6877432829431029,1.884253978104237,-1.9149910764160083,100.0,46.21088198198556,0.5982553475805663,1,-1.0274991989135671,-1.4374990463256765,-3.179997920989983,-3.6699981689453054,1.365001678466804,2,0.01477104941030527,-1.29267112645253,33.560001373291016,4.024339411984043,33.299999237060554,-1.205724250681199,33.259998321533196,0.01477104941030527 1736,2013-01-24,33.96500015258789,34.060001373291016,33.65999984741211,33.77000045776367,566892.0,0.0033973909498024035,1.0779184749222201,0.5571444141689487,62.15080390888641,60.04177611880886,-1.2765157567646455,-1.4204412684469077,-3.010708542050935,-3.9820779881473136,35.4097589181304,0.40000152587890625,0.40405437905383934,1.2975003242492704,-0.0084598192533889,2.6034604677519333,0.6445202524979408,1.9504803960006,-1.915093290297854,93.74992157285944,43.91396373355397,0.6529800717513307,1,-1.0374994277954102,-1.4474992752075195,-3.172499656677246,-3.7849998474121094,0.9150009155273438,3,-0.0036802590737063934,1.2571335149863865,33.84999847412109,-1.29267112645253,33.560001373291016,4.024339411984043,33.299999237060554,-0.0036802590737063934 1737,2013-01-25,34.25,34.46500015258789,33.845001220703125,33.845001220703125,554217.0,0.008390986195546679,-2.061732348730314,2.0769200672952777,70.90392040440048,61.778705134279406,-1.3683634520247594,-1.60708592003418,-3.195215607018941,-4.202220626018516,36.34233507333152,0.6199989318847656,0.387737867171829,1.467750167846681,0.028848838456013937,2.9066514972373483,0.7482995031513511,2.187200832542011,-2.039285576829883,86.60434804309546,38.557315482883055,0.719450664695333,1,-1.119999885559082,-1.4724998474121094,-3.448749542236328,-4.069999694824219,0.865001678466804,4,0.023065720161382197,1.0779184749222201,33.96500015258789,1.2571335149863865,33.84999847412109,-1.29267112645253,33.560001373291016,0.023065720161382197 1738,2013-01-28,34.78499984741211,34.84000015258789,34.13499069213867,34.28499984741211,839377.0,0.015620433501083442,1.311504114866048,1.2345716223344134,78.0768670227698,65.16290668954744,-1.6741772960084447,-2.029140424550569,-3.6182101791303545,-4.6709090665494735,37.43437108722431,0.7050094604492188,0.42125005270101923,1.8649999618530302,0.21702191188996522,3.512978011816095,1.0410109368715013,2.688988986834559,-2.348856851300212,96.64632160701161,46.85870751358537,0.8239890249815325,1,-1.4674997329711914,-1.8199996948242188,-3.9837493896484375,-4.604999542236328,0.9500007629394531,0,0.012792861773070374,-2.061732348730314,34.25,1.0779184749222201,33.96500015258789,1.2571335149863865,33.84999847412109,0.012792861773070374 1739,2013-01-29,34.34000015258789,34.860000610351555,34.334999084472656,34.735000610351555,625237.0,-0.012792861773070374,-1.5925835224971157,-0.7900009155273295,70.40459562487774,66.77823482694913,-0.9356529611459337,-1.4530805517396175,-3.066484706873524,-4.160474536666648,38.43073754368911,0.5250015258788991,0.5003173284832556,1.2895002365112305,-0.37498293818119066,2.9539834112036516,0.4572586491650199,2.121741823857441,-1.6153942976988773,62.98925910640991,9.736976950149725,0.8322415873462099,1,-0.8125,-1.1599998474121094,-3.5387496948242188,-4.159999847412109,1.0649986267089844,1,0.013832221083589502,1.311504114866048,34.78499984741211,-2.061732348730314,34.25,1.0779184749222201,33.96500015258789,0.013832221083589502 1740,2013-01-30,33.625,34.674999237060554,33.59999847412109,34.439998626708984,1001974.0,-0.0208212041179624,-1.4855460739564648,2.063285271422676,63.17426901510445,67.28946473425827,-0.020587714066621743,-0.6829150071881145,-2.245547400265206,-3.396865487222307,38.312449576975155,1.0750007629394673,0.5850903219276589,0.5172500610351562,-1.1433727455251628,2.1778728675954753,-0.3130613422450068,1.3475614643153193,-0.6014388793462331,1.9842447214978605,-54.76904038987536,0.8303114032801595,1,0.07500076293945312,-0.44499969482421875,-2.8012495040893555,-3.422499656677246,1.8250007629394531,2,0.04862448539875697,-1.5925835224971157,34.34000015258789,1.311504114866048,34.78499984741211,-2.061732348730314,34.25,0.04862448539875697 1741,2013-01-31,33.424999237060554,33.665000915527344,33.154998779296875,33.564998626708984,832817.0,-0.005947978079983485,1.9999775608661505,0.1717786816571173,63.90346140513678,67.32915640690256,0.3380220809375629,-0.4500709803426233,-1.9321734453713866,-3.1494841827534614,37.52203386837283,0.5100021362304688,0.7362871823118198,0.28174934387207884,-1.3738703231929676,1.9373690109371289,-0.546060489660448,1.1095591774046056,1.4350013732910014,15.835786967845191,-45.26657376045419,0.8278098335325245,1,0.4350013732910014,-0.24499893188477273,-2.4562482833862305,-3.0774984359741246,2.2400016784667898,3,0.05355275860538056,-1.4855460739564648,33.625,-1.5925835224971157,34.34000015258789,1.311504114866048,34.78499984741211,0.05355275860538056 1742,2013-02-01,33.755001068115234,33.950000762939446,33.360000610351555,33.360000610351555,756345.0,0.00987290466977142,-1.9873390827352688,-2.8214441416895673,65.56556006140184,67.02076413961225,0.09568259987095473,-0.7674390506624391,-2.13908373374435,-3.436651242736229,36.393527110554366,0.5900001525878906,0.8360199959434027,0.5787511825561538,-1.0989819287121279,2.2564842938244354,-0.26011537307798704,1.4176177381902946,1.0708995056152304,35.1907122848783,-30.110992400364623,0.8388665556341411,2,0.2524986267089844,-0.5750007629394531,-2.786250114440911,-3.407500267028805,1.8849983215332031,4,0.03332839473859983,1.9999775608661505,33.424999237060554,-1.4855460739564648,33.625,-1.5925835224971157,34.34000015258789,0.03332839473859983 1743,2013-02-04,33.084999084472656,33.75,32.970001220703125,33.700000762939446,844497.0,-0.01984896941020864,1.1818143016437874,-1.556964470240521,61.73419382673885,66.7414508824667,0.8180011215399716,-0.07655308696617169,-1.3681627043261244,-2.72879251797994,34.93066894797045,0.7849998474121094,0.8920964901051605,-0.10700073242187358,-1.7745594124872568,1.5605579476435096,-0.9407800724545652,0.726778607610818,1.7074834533691359,6.08454502151573,-64.41806772955127,0.8337793400326916,2,0.8300018310546875,0.18250083923339844,-2.1162481307983327,-2.737498283386227,2.770000457763672,0,0.061357190574832465,-1.9873390827352688,33.755001068115234,1.9999775608661505,33.424999237060554,-1.4855460739564648,33.625,0.061357190574832465 1744,2013-02-05,33.139999389648445,33.209999084472656,32.90999984741211,33.029998779296875,645700.0,0.0016623940365045886,1.399993896484375,-0.1788622929059366,58.27337508978063,66.02078292878855,0.7790875711330614,-0.09341969655290683,-1.3301626347719377,-2.743794883016413,33.47694991052691,0.2999992370605469,0.8740404112885187,-0.07925033569335227,-1.7233797543292013,1.5648790829424932,-0.9013150450112732,0.7428143736245687,1.5795838955078025,13.03114004374511,-57.87752846605123,0.8220647093179229,2,0.7450008392333913,0.12750053405761008,-2.1187481880188024,-2.7924985885620153,1.545001983642571,1,0.0783042024289744,1.1818143016437874,33.084999084472656,-1.9873390827352688,33.755001068115234,1.9999775608661505,33.424999237060554,0.0783042024289744 1745,2013-02-06,32.830001831054695,33.30500030517578,32.779998779296875,33.189998626708984,670094.0,-0.00935418117993625,-1.2826009437169845,-3.2726799833538647,51.950742651424605,64.88744278907058,1.0383795976605512,0.24945090377733692,-0.9325567874480107,-2.394956440490194,32.053664681988,0.5250015258789062,0.8247585360016387,-0.40199794769286257,-2.028956573649296,1.224960678263571,-1.2154772606710793,0.4114813652853542,1.7810064478369014,4.273757861687118,-61.694770513891555,0.8134793129782163,2,0.9899978637695241,0.4974985122680593,-1.7600007057189941,-2.4825010299682653,2.2549972534179616,2,0.07843426148719934,1.399993896484375,33.139999389648445,1.1818143016437874,33.084999084472656,-1.9873390827352688,33.755001068115234,0.07843426148719934 1746,2013-02-07,32.404998779296875,32.985000610351555,32.404998779296875,32.97999954223633,535370.0,-0.012945568932493878,-1.017394996450653,1.5972385584554893,40.85563330001436,61.548744221916564,1.3620604720455276,0.7150529703189079,-0.4377460395526427,-1.930315464844643,30.77019158873422,0.5800018310546804,0.7738407314558131,-0.8295009613037081,-2.450929798523198,0.7919278759157855,-1.6402153799134567,-0.018786542693959518,2.0595287396271402,0.0,-60.85399261498128,0.8107144186097467,2,1.2275009155273438,0.9225015640258789,-1.0724987983703613,-1.919999122619629,3.0100021362304688,3,0.0939670451581065,-1.2826009437169845,32.830001831054695,1.399993896484375,33.139999389648445,1.1818143016437874,33.084999084472656,0.0939670451581065 1747,2013-02-08,33.259998321533196,33.39500045776367,32.34999847412109,32.39500045776367,618861.0,0.026384804025438413,-1.1884816335660584,-1.5043421148653455,49.635693301425974,58.38861380843392,0.3932112909932499,-0.05121211087487865,-1.2197840756231457,-2.742618134407415,30.458135280888698,1.0450019836425852,0.714458061245729,-0.03250141143799823,-1.5635262882670204,1.498523465391024,-0.7980138498525093,0.7330110269765129,0.9985763234281038,64.99991825657592,7.268009079068705,0.7655124384145109,2,0.345001220703125,0.06750202178955789,-1.7474985122680593,-2.64999866485595,2.5700035095214915,4,0.07230916161643641,-1.017394996450653,32.404998779296875,-1.2826009437169845,32.830001831054695,1.399993896484375,33.139999389648445,0.07230916161643641 1748,2013-02-11,33.330001831054695,33.514999389648445,33.009998321533196,33.259998321533196,594754.0,0.002104735810409819,1.2954665649410793,0.08092911260663042,47.830195808876795,55.880347162211585,0.10628891429410459,-0.03395926309672603,-1.2145083238792225,-2.7677270137002985,30.191359169769182,0.5050010681152486,0.6600330630238886,-0.018997955322255677,-1.4610859051273835,1.423089994482872,-0.7400419302248196,0.7020460195803082,0.6995436734057776,84.12039371574161,29.712750199350012,0.7210439749025632,2,0.1824970245361257,-0.002501487731940699,-1.4737510681152415,-2.53750133514405,1.9149971008300781,0,0.06930685363603661,-1.1884816335660584,33.259998321533196,-1.017394996450653,32.404998779296875,-1.2826009437169845,32.830001831054695,0.06930685363603661 1749,2013-02-12,34.075000762939446,34.11999893188477,33.330001831054695,33.380001068115234,843377.0,0.0223522019488942,1.01274163921039,9.928069315021588,51.9548388251413,54.63374380777123,-0.7601960205132272,-0.6355155644868233,-1.881756040213162,-3.465278825289076,31.134141666798843,0.7899971008300781,0.5584426902376762,0.6142509460449119,-0.6736212278918714,1.9021231199816953,-0.02968514092348329,1.2581870330133071,-1.7250022888183594,97.45773122555121,46.80062541582991,0.6439360869683928,2,-0.8400020599365163,-0.7475004196166921,-2.1475000381469656,-3.2825002670288015,1.299999237060554,1,0.052237673938156926,1.2954665649410793,33.330001831054695,-1.1884816335660584,33.259998321533196,-1.017394996450653,32.404998779296875,0.052237673938156926 1750,2013-02-13,34.04499053955078,34.25,33.80500030517578,34.19499969482422,608756.0,-0.0008807108647611583,2.4229460093896713,-0.21584060596081234,50.70538045602651,53.167290368981206,-0.742418166288715,-0.4962727199293582,-1.7775759369239665,-3.3813669411403424,32.23883247079937,0.44499969482421875,0.36084623036384045,0.49874114990234375,-0.6982936927988064,1.6957759926034939,-0.09977627144823487,1.0972585712529224,-1.6595920562744197,89.2100370627658,42.18612763013207,0.5985174213505754,2,-0.7449913024902344,-0.7174901962280273,-2.073740005493164,-3.2524900436401367,0.6450080871582031,2,0.018798972289233662,1.01274163921039,34.075000762939446,1.2954665649410793,33.330001831054695,-1.1884816335660584,33.259998321533196,0.018798972289233662 1751,2013-02-14,33.560001373291016,33.865001678466804,33.200000762939446,33.299999237060554,1007123.0,-0.014245536819766258,-1.8913140828951676,-1.7332417861865055,44.122675847924356,50.78474767859482,-0.2640307139914668,0.0644806022966975,-1.2349348919989396,-2.849778712076578,32.34348338121498,0.8449897766113352,0.1972331953908295,-0.0322481155395522,-1.1507827623550355,1.086286531275931,-0.5915154389472974,0.527019207868193,-1.1000188293457072,63.68431196970745,20.7720178529785,0.5592673234077422,2,-0.26000213623046875,-0.23250102996826172,-1.5887508392333984,-2.767500877380371,0.8449974060058594,3,0.04544093113164527,2.4229460093896713,34.04499053955078,1.01274163921039,34.075000762939446,1.2954665649410793,33.330001831054695,0.04544093113164527 1752,2013-02-15,33.915000915527344,34.080001831054695,33.325000762939446,33.540000915527344,736354.0,0.01057805505690057,1.141841438867603,1.442295842014183,42.355026578823676,48.63150687327091,-0.6637476495836339,-0.2518439264972585,-1.5332551578007667,-3.1695332363885953,31.4201530680701,0.7550010681152486,0.1181971730401159,0.2900012969970689,-0.8259259848215734,1.4059285788157112,-0.26796234391225227,0.84796493790639,-1.3834176733398493,72.98398136953614,35.34567319317617,0.5579636409093227,2,-0.6150016784667969,-0.5875005722045898,-1.8362503051757812,-3.122500419616699,0.579998016357429,4,0.04422821640890051,-1.8913140828951676,33.560001373291016,2.4229460093896713,34.04499053955078,1.01274163921039,34.075000762939446,0.04422821640890051 1753,2013-02-18,34.029998779296875,34.150001525878906,33.85499954223633,33.875,365001.0,0.003390766936906653,-2.025666105872687,0.413330078125,47.10819853205445,47.39093170019022,-0.7047079173491753,-0.32606548939921964,-1.58794053369472,-3.2400364890365196,30.47969122827665,0.2950019836425781,0.05085892946424764,0.36849918365478374,-0.7504193894271793,1.4874177567367468,-0.19096010288619425,0.9279584701957617,-1.429678866796877,79.04748756589454,42.77286720719974,0.5594592865409806,2,-0.7299995422363281,-0.7024984359741211,-1.8287482261657715,-3.2374982833862305,0.24500274658203125,0,0.05289459642451999,1.141841438867603,33.915000915527344,-1.8913140828951676,33.560001373291016,2.4229460093896713,34.04499053955078,0.05289459642451999 1754,2013-02-19,34.34999847412109,34.53499984741211,33.900001525878906,33.974990844726555,592891.0,0.009403458898120665,-1.419104503640472,2.419423114786375,57.30108655399037,47.98541435603087,-0.933149856509317,-0.6153977672499806,-1.8449224480232331,-3.5196159254425226,29.290185598592984,0.6349983215332031,-0.05075413889495195,0.64899902343749,-0.5098954786592174,1.8078935255341975,0.0695517723891399,1.2284462744858402,-1.683691358121088,86.1422097256269,43.64928651738816,0.5794472510483533,2,-0.9074993133544851,-1.0224981307983327,-2.049997806549065,-3.557497978210442,-0.44499969482421164,1,0.026055327438746945,-2.025666105872687,34.029998779296875,1.141841438867603,33.915000915527344,-1.8913140828951676,33.560001373291016,0.026055327438746945 1755,2013-02-20,34.34999847412109,34.455001831054695,34.255001068115234,34.255001068115234,659852.0,0.0,-3.2106573505201674,0.25332126218133316,59.70617644303925,50.0799191497003,-0.7765236669409603,-0.6071471443698258,-1.7823784729059398,-3.4665704535505206,27.824182350881678,0.20000076293946023,-0.08365334350672526,0.6239990234374915,-0.5694852380634714,1.8174832849384543,0.027256892687006484,1.2207411541879765,-1.5715697942363605,86.1422097256269,38.61352277444252,0.5967421307504821,2,-0.9074993133544851,-1.0224981307983327,-2.104997634887688,-3.557497978210442,-0.32999801635741477,2,0.029839929298719925,-1.419104503640472,34.34999847412109,-2.025666105872687,34.029998779296875,1.141841438867603,33.915000915527344,0.029839929298719925 1756,2013-02-21,33.84000015258789,34.279998779296875,33.529998779296875,34.06999969482422,563400.0,-0.014847113367921216,1.3077004337032625,-2.4211139220176086,50.859444789871496,50.21589153730535,-0.04644843460309289,-0.11277573666669127,-1.2164071995679961,-2.9148953421349084,25.587874186194977,0.8199996948242116,-0.10295874959254547,0.12025070190429688,-1.0692663001346574,1.3097677039432511,-0.47450779911518026,0.715009202923774,-0.9561772026515243,42.561965232633995,-6.257752683505004,0.5947585010194786,2,-0.06750106811523438,-0.3125,-1.5999994277954102,-3.047499656677246,0.8400001525878906,3,0.025118158105448263,-3.2106573505201674,34.34999847412109,-1.419104503640472,34.34999847412109,-2.025666105872687,34.029998779296875,0.025118158105448263 1757,2013-02-22,35.040000915527344,35.39500045776367,33.720001220703125,33.86999893188477,1377499.0,0.03546101529339629,-1.2789145480354274,-5.086975270761085,67.8539029763705,52.440747889249096,-1.0810910617304046,-1.318138673889024,-2.3553305943044194,-4.065498908010497,23.2896542539671,1.6749992370605469,-0.02494629995994302,1.2807514190673857,-0.029267385876700303,2.5907702240114716,0.6257420165953462,1.935760821539425,-2.057107351742431,80.96518912904301,25.635167380765765,0.6550094024720422,2,-0.7425003051757812,-1.167501449584961,-2.8312501907348633,-4.247500419616699,-0.625,4,-0.01812220661070474,1.3077004337032625,33.84000015258789,-3.2106573505201674,34.34999847412109,-1.419104503640472,34.34999847412109,-0.01812220661070474 1758,2013-02-25,35.22999954223633,35.439998626708984,34.950000762939446,35.0,1312600.0,0.005422335095453423,-1.9697018738367145,0.19658047204353432,68.62746298007585,54.293261684241834,-1.0876052661352347,-1.5526972798651286,-2.477560964738032,-4.215431503156825,20.54980782562763,0.48999786376953836,0.17051521125181068,1.4485000610351548,0.052811232236237515,2.844188889834072,0.7506556466356997,2.14634447543461,-2.054137426933117,89.00528265710662,27.154671188401267,0.6978444143994579,2,-0.9099998474121094,-1.335000991821289,-2.784998893737793,-4.232499122619629,-1.2599983215332031,0,-0.020862918532552954,-1.2789145480354274,35.040000915527344,1.3077004337032625,33.84000015258789,-3.2106573505201674,34.34999847412109,-0.020862918532552954 1759,2013-02-26,34.814998626708984,35.025001525878906,34.404998779296875,34.584999084472656,928713.0,-0.0117797593221598,-1.1017036821517474,1.0,67.36655067940325,56.14450282017257,-0.6220075334443536,-1.1597469074645304,-1.9969273588333039,-3.757261525161052,17.342507173613765,0.8250007629394531,0.25724230689333893,1.009749221801755,-0.4410339433790398,2.4605323869825497,0.2843576392113576,1.7351408043921523,-1.4127228602651982,67.27748429682741,-1.7795337258605883,0.725391582590398,2,-0.4949989318847656,-0.9200000762939453,-2.369997978210449,-3.817498207092285,-1.7700080871582031,1,-0.015510473133145797,-1.9697018738367145,35.22999954223633,-1.2789145480354274,35.040000915527344,1.3077004337032625,33.84000015258789,-0.015510473133145797 1760,2013-02-27,35.2599983215332,35.26499938964844,34.450000762939446,34.86999893188477,943765.0,0.012781838643613375,3.074977588739092,1.6956528950292429,74.89102996883733,59.56320883360735,-0.9795430074802809,-1.5557397729417346,-2.363000290133499,-4.157822641257052,16.049975534728183,0.8149986267089915,0.37297995606085266,1.3729990005493136,-0.21297966796399237,2.9589776690626195,0.5800096662926606,2.1659883348059665,-1.6539502690628964,90.57589949969542,12.255554435067097,0.7929893342566516,2,-0.8774986267089844,-1.364999771118164,-2.732499122619629,-4.179999351501468,-2.0999984741210938,2,-0.03842880336749288,-1.1017036821517474,34.814998626708984,-1.9697018738367145,35.22999954223633,-1.2789145480354274,35.040000915527344,-0.03842880336749288 1761,2013-02-28,35.21500015258789,35.43000030517578,35.02000045776367,35.310001373291016,593087.0,-0.001276181823237188,1.4477669726024278,-0.24359325482218058,69.84775277330701,62.61795618854995,-0.7544314835671528,-1.4437870926892487,-2.2394216503405886,-4.072826863805513,15.731641609656922,0.4099998474121094,0.41275941539392846,1.2385007858276396,-0.43719209948515925,2.9141936711404384,0.40065434317124016,2.076347228484039,-1.4255570426937183,86.9186736366318,6.627799397390774,0.8378464426564012,2,-0.7300014495849609,-1.3200016021728516,-2.597500801086426,-4.045001029968265,-1.8699989318847656,3,-0.033934394140174406,3.074977588739092,35.2599983215332,-1.1017036821517474,34.814998626708984,-1.9697018738367145,35.22999954223633,-0.033934394140174406 1762,2013-03-01,34.880001068115234,35.39500045776367,34.775001525878906,35.09999847412109,670726.0,-0.009512965583447164,-1.8837394984075726,2.3157324124637864,64.93258117270909,64.59844314862268,-0.2996647687438241,-1.075316453402749,-1.8282758171184952,-3.706397664504088,14.88528551950194,0.6199989318847656,0.460939324488308,0.8472517013549776,-0.8720945113553569,2.566597914065312,-0.012421405000189623,1.7069248077101449,-0.9255024065395787,45.89394771468272,-32.51162692602069,0.8596731063551667,3,-0.3950023651123047,-0.9850025177001953,-2.1575002670288086,-3.6050004959106445,-0.8300018310546804,4,-0.005733966651803812,1.4477669726024278,35.21500015258789,3.074977588739092,35.2599983215332,-1.1017036821517474,34.814998626708984,-0.005733966651803812 1763,2013-03-04,35.115001678466804,35.290000915527344,34.639999389648445,34.764999389648445,672240.0,0.006737402613395949,-1.1666634877643816,-1.5909382531948981,61.11113828136226,65.02178222944177,-0.40741647060918496,-1.2126076301116413,-1.9883094191381474,-3.9050092939387113,14.701976195549687,0.6500015258788991,0.6082428257098016,0.9807521820068459,-0.7426907056336489,2.7041950696473407,0.11903073818660204,1.8424736258270897,-1.0119530203778169,69.2684724114068,-6.449241648034999,0.8617214438202471,3,-0.6300029754638743,-1.220003128051765,-2.1612515449523997,-3.6375017166137766,-0.615001678466804,0,-0.019934521699559338,-1.8837394984075726,34.880001068115234,1.4477669726024278,35.21500015258789,3.074977588739092,35.2599983215332,-0.019934521699559338 1764,2013-03-05,35.73500061035156,35.790000915527344,35.15999984741211,35.15999984741211,589046.0,0.017656240986739125,-1.1913051554735858,1.6428485793070375,66.03430778562922,65.724907934174,-0.9055169778941305,-1.7162189601461435,-2.5374864612514756,-4.477618999277162,14.835509542449232,0.6749992370605398,0.7687972643907841,1.471001052856444,-0.32641711745056057,3.2684192231634484,0.5722919677029452,2.3697101380099426,-1.4982569554005778,95.8955000811335,20.980449087908937,0.8987090851535016,3,-1.0750007629394531,-1.6650009155273438,-2.593750476837158,-4.070000648498535,-1.7350006103515625,1,-0.049391335091712896,-1.1666634877643816,35.115001678466804,-1.8837394984075726,34.880001068115234,1.4477669726024278,35.21500015258789,-0.049391335091712896 1765,2013-03-06,35.404998779296875,35.875,35.38499069213867,35.63999938964844,477203.0,-0.009234694988618397,-2.563486559214359,-0.40869617137587655,68.03518624171716,67.63332365104574,-0.4583230368247513,-1.2473667416017946,-2.1432280992741823,-4.094081410158104,15.264469210366997,0.4900093078613281,0.8907916224966996,1.012249374389647,-0.7204018739975808,2.744900622776875,0.1459237501960331,1.878574998583261,-0.9818642530767292,61.9432398037978,-13.797887949365808,0.866325624193614,3,-0.6074981689453125,-1.2924995422363281,-2.051248550415039,-3.7299985885620153,-1.5249977111816406,2,-0.06665748682714578,-1.1913051554735858,35.73500061035156,-1.1666634877643816,35.115001678466804,-1.8837394984075726,34.880001068115234,-0.06665748682714578 1766,2013-03-07,35.45000076293945,35.6150016784668,35.22999954223633,35.400001525878906,304731.0,0.0012710629909382654,1.02632133714802,-0.212762158301409,65.97295492779068,67.42432942342576,-0.28041836932049335,-1.1094292014460336,-2.1187408275837782,-4.085939963688517,16.318385101628465,0.38500213623046875,0.9349167952712847,0.9050012588500991,-0.6142026660625248,2.424205183762723,0.14539929639379068,1.6646032213064075,-0.8236050703901299,65.58712331813614,-10.06890652505355,0.7596019624563112,3,-0.3100013732910156,-1.3375015258789062,-2.010000228881836,-3.7750005722045934,-1.8100013732910085,3,-0.06459804982349626,-2.563486559214359,35.404998779296875,-1.1913051554735858,35.73500061035156,-1.1666634877643816,35.115001678466804,-0.06459804982349626 1767,2013-03-08,35.665000915527344,35.72999954223633,35.42499923706055,35.42499923706055,438043.0,0.0060648842866219965,-1.5416514344750853,4.800106813153277,66.66669259054177,67.20646604681086,-0.44414553347856156,-1.196351953910849,-2.2622549444177906,-4.236426652842447,16.83586550334092,0.30500030517578125,0.9790409120022261,0.9997512817382841,-0.47115112187792363,2.470653685354492,0.26430007993018023,1.735202483546388,-0.8638006199349277,82.9960339523332,7.4480712970404,0.7354512018081033,3,-0.5250015258789062,-1.5525016784667969,-2.145000457763672,-3.990000724792484,-2.6949996948242188,4,-0.06504975845420957,1.02632133714802,35.45000076293945,-2.563486559214359,35.404998779296875,-1.1913051554735858,35.73500061035156,-0.06504975845420957 1768,2013-03-11,35.63999938964844,35.66999816894531,35.39500045776367,35.59000015258789,258853.0,-0.0007010101005779923,4.000104040228888,0.20832869744893903,63.99133128779539,66.83144166996554,-0.3965733104576259,-1.042887292299696,-2.1670018226899543,-4.1484778391489385,17.184187503090037,0.2749977111816406,1.1245705995656792,0.8592498779296847,-0.5307389058481817,2.249238661707551,0.16425548604075146,1.5542442698186179,-0.6884671354389624,67.13278878319187,-6.782808906154912,0.6949943918889345,3,-0.47749900817871094,-1.5275001525878906,-2.0462493896484375,-3.9649991989135778,-2.6300010681152415,0,-0.04461279965817555,-1.5416514344750853,35.665000915527344,1.02632133714802,35.45000076293945,-2.563486559214359,35.404998779296875,-0.04461279965817555 1769,2013-03-12,35.85499954223633,35.875,35.415000915527344,35.415000915527344,345406.0,0.006032552083890863,-1.090911455398247,8.800106813153278,65.59586352477982,65.79864539840361,-0.5012466445262049,-1.1780987076249758,-2.2981322714148718,-4.303591242801701,16.826364728766862,0.45999908447265625,1.078174854463633,0.9852500915527358,-0.4419178024787698,2.4124179855842414,0.27166614453698656,1.698834038568485,-0.7741818036161803,96.89915603579308,23.516827655211443,0.7135839470157519,3,-0.5974998474121094,-1.7425003051757812,-2.263749122619629,-4.179999351501468,-2.654998779296882,1,-0.03779109076936871,4.000104040228888,35.63999938964844,-1.5416514344750853,35.665000915527344,1.02632133714802,35.45000076293945,-0.03779109076936871 1770,2013-03-13,34.685001373291016,35.7599983215332,34.610000610351555,35.75,899506.0,-0.032631381505585644,1.119820690867553,-2.420458978871713,57.70283615929228,64.44921021906863,0.6466085326067699,0.04459217563251627,-1.0803091087665138,-3.081498546056327,15.809019747363989,1.2449989318847727,0.9790001544895617,-0.21674861907958842,-1.5938747522450996,1.1603775140859227,-0.9053116856623404,0.4718144475031636,1.1899986267089844,5.928916927011613,-68.40450341516203,0.6885630665827539,3,0.5574989318847656,-0.5725021362304688,-1.1087512969970703,-2.905000686645515,-1.6100006103515696,2,-0.019749209922721778,-1.090911455398247,35.85499954223633,4.000104040228888,35.63999938964844,-1.5416514344750853,35.665000915527344,-0.019749209922721778 1771,2013-03-14,35.084999084472656,35.084999084472656,34.69499969482422,34.72999954223633,745592.0,0.011532296247497298,1.1971824932033828,-0.3333333333333333,50.48023684519078,62.843394182677706,0.2528173331304586,-0.24801445944318345,-1.4344237012601582,-3.4286226042594485,15.859322211226246,0.3999977111816406,0.9248575632490201,0.10699920654296591,-1.117769111705016,1.3317675247909477,-0.505384952581025,0.7193833656669568,0.7900009155273438,37.54930460900123,-34.460380731427186,0.6123841591239904,3,0.157501220703125,-0.9724998474121094,-1.51124906539917,-3.2074985504150426,-0.9549980163574219,3,-0.03434510610806063,1.119820690867553,34.685001373291016,-1.090911455398247,35.85499954223633,4.000104040228888,35.63999938964844,-0.03434510610806063 1772,2013-03-15,35.415000915527344,35.54499053955078,35.080001831054695,35.255001068115234,912193.0,0.009405781378535982,1.2143421590444277,0.4507043766991543,51.91711237345287,61.821835748465546,0.007471784694679684,-0.4847305603429959,-1.726012197457365,-3.7049716277805445,15.84801240995774,0.46498870849608664,0.7894419462639775,0.36200103759765767,-0.7687905734678893,1.4927926486632046,-0.2033947679351158,0.9273968431304311,0.43469909667968665,63.63641846495322,-5.96635430809819,0.5653958055327728,3,-0.1725006103515625,-1.3025016784667969,-1.9350008964538574,-3.3450002670288086,-0.9150009155273438,4,-0.05012004743731824,1.1971824932033828,35.084999084472656,1.119820690867553,34.685001373291016,-1.090911455398247,35.85499954223633,-0.05012004743731824 1773,2013-03-18,35.83000183105469,35.96500015258789,34.889999389648445,35.03499984741211,582869.0,0.011718224051926907,1.0187833786441018,4.968767136351715,60.51816625752563,61.20893113423182,-0.33016028418565924,-0.7989268910057419,-2.0865080825266418,-4.06495852230541,15.926472453824788,1.075000762939446,0.7203316489283154,0.6870018005371108,-0.38601423008884694,1.7600178311630685,0.15049378522412837,1.2235098158500932,-1.220001220703132,90.03702087526926,19.308147383171132,0.536508015312979,3,-0.5425014495849609,-1.3425025939941406,-2.3637518882751465,-3.6500015258789062,-0.7650032043457031,0,-0.0798213916883681,1.2143421590444277,35.415000915527344,1.1971824932033828,35.084999084472656,1.119820690867553,34.685001373291016,-0.0798213916883681 1774,2013-03-19,35.24499893188477,35.755001068115234,35.20000076293945,35.59000015258789,641339.0,-0.01632718027557789,-1.5517398624947383,-0.4339627168254031,49.848948865426266,59.18823809242172,0.19894780410000124,-0.1511862777636921,-1.4470325504460462,-3.425230110886794,15.510935015467991,0.6300010681152344,0.6879165103350076,0.05724887847900817,-0.9490970049155294,1.0635947618735457,-0.44592406321826417,0.5604218201762805,-0.6078983306884922,46.86336059458703,-20.472844664568576,0.5031729416972704,3,0.04250144958495383,-0.6624984741211009,-1.8249993324279856,-2.9474983215332173,-0.20000839233399148,1,-0.0634132693455598,1.0187833786441018,35.83000183105469,1.2143421590444277,35.415000915527344,1.1971824932033828,35.084999084472656,-0.0634132693455598 1775,2013-03-20,35.375,35.70000076293945,35.110000610351555,35.44499969482422,703925.0,0.003688496866363078,1.0344768619610358,0.2028969482529896,51.58415475110457,57.58948251723437,0.07179378868161734,-0.21129259281387647,-1.5192824810134908,-3.5001521835261116,15.015904414081152,0.5900001525878977,0.6743704095782022,0.1359998703002958,-0.7920632631434046,1.0640630037439962,-0.3280316964215544,0.600031437022146,-0.7113414077758904,53.54331181684654,-10.848397095137273,0.46403156672184875,3,-0.08749961853027344,-0.7924995422363281,-2.093750476837158,-2.934999465942383,0.14500045776367188,2,-0.061484077372736534,-1.5517398624947383,35.24499893188477,1.0187833786441018,35.83000183105469,1.2143421590444277,35.415000915527344,-0.061484077372736534 1776,2013-03-21,34.689998626708984,35.30500030517578,34.560001373291016,35.29999923706055,506701.0,-0.019363996418120588,1.403211714760352,8.71433242506812,48.24072111784568,55.54215235360148,0.7125878104860064,0.5698711858779291,-0.7762066606339175,-2.767008653242293,15.4709778514403,0.8149986267089844,0.5541615819067687,-0.5915014266967802,-1.3022101089509093,0.1192072555573489,-0.9468557678238483,-0.2361470855697121,1.2750015258789062,9.252481591694,-55.104668628204045,0.35535434112706626,3,0.5725021362304688,-0.1074981689453125,-1.376248836517334,-2.1624984741210938,0.6949920654296875,3,-0.04655514349101464,1.0344768619610358,35.375,-1.5517398624947383,35.24499893188477,1.0187833786441018,35.83000183105469,-0.04655514349101464 1777,2013-03-22,34.404998779296875,34.625,34.28499984741211,34.575000762939446,408220.0,-0.008215620025786907,1.5185153788553103,0.2786914976111147,43.48622196464297,53.263806873251205,0.89408272688312,0.8483546455492643,-0.42702601565228093,-2.434476312591535,14.489959673103792,0.404998779296875,0.43429172248870174,-0.8447511672973604,-1.6511765104228786,-0.03832582417184227,-1.247963838860116,-0.4415384957346049,1.5319013977050773,7.14279226706509,-54.25530578173752,0.4032126715627588,3,0.720001220703125,0.24000167846679688,-1.0912489891052246,-1.8774986267089844,1.2849998474121094,4,-0.007992958027573605,1.403211714760352,34.689998626708984,1.0344768619610358,35.375,-1.5517398624947383,35.24499893188477,-0.007992958027573605 1778,2013-03-25,34.49499893188477,35.255001068115234,34.375,34.764999389648445,590697.0,0.0026159033797743536,-2.4509959384559186,1.5882194547291137,37.398381548066304,50.130753320283034,0.6979843166741801,0.7383208615392434,-0.45370015791805685,-2.478013782118488,13.677157058510335,0.8800010681152344,0.3251776329150573,-0.7180009841918888,-1.592346024182099,0.15634405579832134,-1.1551735041869975,-0.2808284641967802,1.3758252319335824,14.285640142000524,-40.982861025658046,0.43717251999510554,3,0.6300010681152273,0.2525005340576101,-1.1812491416931223,-1.839998245239272,1.0600013732910085,0,0.0001449795121055697,1.5185153788553103,34.404998779296875,1.403211714760352,34.689998626708984,1.0344768619610358,35.375,0.0001449795121055697 1779,2013-03-26,34.275001525878906,34.485000610351555,34.189998626708984,34.419998168945305,469521.0,-0.006377660902100124,1.145457067554505,0.5370236934683753,38.25367947377855,47.96973591078151,0.7490613128327297,0.9652791366527538,-0.16002181424511264,-2.211083898220494,13.586433772618856,0.30500030517578836,0.17937430316957403,-0.9109985351562528,-1.8666611647674998,0.044664094454994085,-1.3888298499618728,-0.43316722035063293,1.5323896652831976,5.629323106927582,-46.77920282820425,0.4778313148056219,3,0.8024978637695312,0.47249794006347656,-0.9612517356872559,-1.3750009536743235,1.1699981689453125,1,0.023048783826708164,-2.4509959384559186,34.49499893188477,1.5185153788553103,34.404998779296875,1.403211714760352,34.689998626708984,0.023048783826708164 1780,2013-03-27,33.904998779296875,34.235000610351555,33.209999084472656,34.224990844726555,736859.0,-0.01079511976980263,5.029215096710707,2.2068929229150815,34.95618117673803,46.24484083650898,1.1139263196174056,1.294956934728738,0.2649238105735634,-1.792949662239593,13.300290039639403,1.06500244140625,0.03630803666828797,-1.2132513046264677,-2.326030650612651,-0.10047195864028424,-1.7696409776195594,-0.656861631633376,1.805348857998041,33.174190447056766,-16.84164320519337,0.5563896729930905,3,0.6825008392333984,0.6825008392333984,-0.5199990272521973,-0.9874982833862305,2.8400001525878977,2,0.03362311757256298,1.145457067554505,34.275001525878906,-2.4509959384559186,34.49499893188477,1.5185153788553103,34.404998779296875,0.03362311757256298 1781,2013-03-28,34.02000045776367,34.02000045776367,33.53499984741211,33.69499969482422,568763.0,0.003391879740665793,1.9846121342300784,-1.0156525678317903,33.66436926517751,44.21675826892283,0.9297396088672087,1.1445186456909866,0.19750156724947487,-1.867923426811629,12.81146969392889,0.4850006103515625,-0.14727611192144252,-1.0384996414184542,-2.25307865430581,0.1760793714689015,-1.645789147862132,-0.43121013497477634,1.4903192953054614,39.6088306891631,-5.977658534179184,0.6072895064436777,3,0.5674991607666016,0.5674991607666016,-0.6350007057189941,-1.1024999618530273,3.5249900817871094,3,0.044091710165091724,5.029215096710707,33.904998779296875,1.145457067554505,34.275001525878906,-2.4509959384559186,34.49499893188477,0.044091710165091724 1782,2013-04-02,34.68000030517578,34.71500015258789,33.779998779296875,33.779998779296875,856548.0,0.019400347987399646,-1.0777773068282965,2.769228963461155,41.5344082650344,42.1074518253127,0.1726741446640574,0.494099739697333,-0.42625608089423395,-2.4851680207459452,12.47503981798527,0.9350013732910156,-0.19469010779137363,-0.368499755859375,-1.5925233644042862,0.8555238526855362,-0.9805115601318306,0.2435120484130806,0.6462937944056364,71.88263055299066,27.82275081988707,0.6120118042724558,4,-0.19750022888183594,-0.09250068664550781,-1.0300006866455078,-1.7624998092651367,2.720001220703125,1,0.02032844235176312,1.9846121342300784,34.02000045776367,5.029215096710707,33.904998779296875,1.145457067554505,34.275001525878906,0.02032844235176312 1783,2013-04-03,34.415000915527344,34.950000762939446,34.27000045776367,34.529998779296875,652699.0,-0.007641274144074561,-2.3580363197950067,-0.12777518755563091,37.4126104977442,40.7256364511258,0.24121369105701973,0.7420112501358034,-0.12863611875802405,-2.175805859863999,12.435916233715252,0.6800003051757741,-0.23132600847623763,-0.598499107360837,-1.8541397843934604,0.6571415696717864,-1.2263194458771522,0.029321231155478245,0.7419895828453704,69.25291199238843,30.56004574669751,0.6278203385163119,4,0.03999900817871094,0.1724987030029297,-0.3300008773803711,-1.2300004959106445,2.950000762939453,2,0.037047731432905184,-1.0777773068282965,34.68000030517578,1.9846121342300784,34.02000045776367,5.029215096710707,33.904998779296875,0.037047731432905184 1784,2013-04-04,33.970001220703125,34.560001373291016,33.834999084472656,34.389999389648445,582572.0,-0.012930399040711471,-1.1014484741264927,3.6522258342732656,42.84285071684902,39.75438044731962,0.5434889569332242,1.1046371273897648,0.3361038504072198,-1.6935304732838148,11.667259946804144,0.7250022888183594,-0.31881613060757275,-0.9552488327026367,-2.245012146919109,0.33451448151383545,-1.6001304898108728,-0.31036717559440063,1.031229964557582,43.67824155779827,0.8062170460090954,0.6448816571082349,4,0.28749847412109375,0.6174983978271484,0.1374979019165039,-0.7625017166137695,3.5449981689453125,3,0.04665878797515832,-2.3580363197950067,34.415000915527344,-1.0777773068282965,34.68000030517578,1.9846121342300784,34.02000045776367,0.04665878797515832 1785,2013-04-05,33.04499053955078,34.150001525878906,32.875,33.990001678466804,789464.0,-0.027230222193474485,1.01579542541803,2.2500363306085167,31.52172711189739,37.896714446658706,1.2328806419710006,1.9434164947793704,1.261164199006842,-0.7344881660706193,11.136926437291677,1.2750015258789062,-0.5259826016901883,-1.7622591018676772,-3.2790638970440753,-0.2454543066912791,-2.5206614994558763,-1.0038567042794782,1.9050102233886648,8.19231214691086,-33.89260464629934,0.7584023975881987,4,1.020009994506836,1.375009536743164,1.0625085830688477,0.16250896453857422,4.635009765625,4,0.07262853207359599,-1.1014484741264927,33.970001220703125,-2.3580363197950067,34.415000915527344,-1.0777773068282965,34.68000030517578,0.07262853207359599 1786,2013-04-08,33.15999984741211,33.400001525878906,33.06999969482422,33.11999893188477,393888.0,0.003480385558702892,-3.71433242506812,-0.042328512204861196,28.746563733882894,36.25897464324092,0.9812011605298849,1.7371122355300486,1.1438345857969026,-0.7978457597325317,10.842755773692856,0.355010986328125,-0.6395307832182553,-1.532749748229982,-3.1849513038370603,0.11945180737709649,-2.358850526033521,-0.7066489704264427,1.58250083923339,13.734927355321961,-24.565373804758874,0.8261007778035376,4,0.9050006866455078,1.260000228881836,0.9787492752075195,0.047499656677246094,4.840000152587891,0,0.10811215624153414,1.01579542541803,33.04499053955078,-1.1014484741264927,33.970001220703125,-2.3580363197950067,34.415000915527344,0.10811215624153414 1787,2013-04-09,33.345001220703125,33.455001831054695,33.115001678466804,33.209999084472656,542332.0,0.005579052296209586,-1.0923282783230175,3.3749761586883738,25.517367865615142,34.93886201185745,0.7040668589307515,1.443394166503822,0.9494269970143421,-0.9238470831738539,10.361792626167995,0.3400001525878906,-0.7835896716746618,-1.231748390197751,-2.9218708105907893,0.4583740301952872,-2.07680960039427,-0.3866871800012319,1.210749397277823,22.65065291047514,-8.729170557339021,0.8450612101965177,4,0.5674991607666016,1.0749988555908203,0.8449974060058594,-0.13750171661376953,5.059997558593757,1,0.12595559049612448,-3.71433242506812,33.15999984741211,1.01579542541803,33.04499053955078,-1.1014484741264927,33.970001220703125,0.12595559049612448 1788,2013-04-10,34.049999237060554,34.060001373291016,33.235000610351555,33.419998168945305,674216.0,0.021142539827520235,1.5384430294316367,4.666600734670916,38.49860923864998,34.9660764301765,-0.07900034029090364,0.646306187302649,0.22577368505459816,-1.5635498194869726,9.620738883035848,0.8250007629394602,-0.8488851404256366,-0.4472503662109304,-2.075229505523154,1.1807287731012934,-1.2612399358670459,0.36673920344518507,0.337676319122302,69.73283557423075,38.646345821626745,0.8139895696561128,4,-0.13749885559082742,0.37000083923339133,0.1399993896484304,-0.8424997329711985,4.639999389648423,2,0.09838479776446385,-1.0923282783230175,33.345001220703125,-3.71433242506812,33.15999984741211,1.01579542541803,33.04499053955078,0.09838479776446385 1789,2013-04-11,34.5,34.529998779296875,33.84999847412109,33.85499954223633,499908.0,0.013215881733402712,-1.0763285868203953,1.0238085146320408,42.06712180005951,35.756180943878896,-0.5517512073307032,0.09442877273693284,-0.22369209203769458,-1.9461732276554287,8.573103501701954,0.6800003051757884,-0.8539599102337121,0.07050037384033203,-1.42712742410653,1.568128171787194,-0.678313525133099,0.819314272813763,-1.625,98.1873835997861,67.05231831573884,0.7488138989734292,4,-0.5874996185302734,-0.07999992370605469,-0.3100013732910156,-1.2350006103515625,4.490001678466797,3,0.08304352691208106,1.5384430294316367,34.049999237060554,-1.0923282783230175,33.345001220703125,-3.71433242506812,33.15999984741211,0.08304352691208106 1790,2013-04-12,34.0,34.435001373291016,33.80500030517578,34.334999084472656,639539.0,-0.01449275362318836,1.3551280588671497,-0.5193780569306199,43.527242771964325,36.85205577796632,-0.04118964217896348,0.569687076656777,0.2940939988790774,-1.3783847261216948,8.824262265356179,0.6949996948242188,-0.8473545801985978,-0.39524955749512003,-1.899590664714566,1.1090915497243259,-1.147420111104843,0.35692099611460293,-1.091900024414059,63.69869098319965,28.564799454676404,0.7521705536097225,4,-0.08749961853027344,0.4200000762939453,0.36499977111816406,-0.5599994659423828,4.900001525878906,4,0.10338233498965987,-1.0763285868203953,34.5,1.5384430294316367,34.049999237060554,-1.0923282783230175,33.345001220703125,0.10338233498965987 1791,2013-04-15,33.880001068115234,34.060001373291016,33.59999847412109,33.90999984741211,527477.0,-0.0035293803495519693,1.787880889628748,0.08954883964563073,44.91775721780029,37.227983439384744,0.06354430993339832,0.6269246282988803,0.43729894308852124,-1.186854619141414,9.020491767699674,0.460002899169929,-0.8364639079891134,-0.45499858856201314,-1.9394141834753995,1.0294170063513732,-1.1972063860187063,0.28720920889468005,-0.9394631164550731,54.06367187605285,14.753386920933437,0.742207797456693,4,0.03249931335449219,0.5399990081787109,0.5749988555908203,-0.19250106811523438,5.020000457763672,0,0.11216054065112657,1.3551280588671497,34.0,-1.0763285868203953,34.5,1.5384430294316367,34.049999237060554,0.11216054065112657 1792,2013-04-16,33.639999389648445,34.049999237060554,33.419998168945305,33.669998168945305,570601.0,-0.007083874583836969,-1.680848646191785,0.9999999999995263,41.95676311148847,37.73288928535633,0.15702006791364198,0.7664243906155406,0.6875576781190276,-0.8742347689086287,8.664738639128771,0.6300010681152486,-0.7779858754814128,-0.6062501907348548,-2.0297867067261848,0.8172863252564753,-1.3180184487305198,0.10551806726081026,-0.6676722214355522,31.274081231074696,-10.738924261796235,0.7117682579956637,4,0.07750129699706321,0.7800006866455007,0.9862499237060476,0.047500610351555395,4.354999542236328,1,0.12960763048328694,1.787880889628748,33.880001068115234,1.3551280588671497,34.0,-1.0763285868203953,34.5,0.12960763048328694 1793,2013-04-17,32.970001220703125,33.825000762939446,32.810001373291016,33.724990844726555,874005.0,-0.019916711685538546,1.1256321150389623,25.167344862676995,38.68174100390004,37.270543761695336,0.671058316957442,1.2766257666497154,1.3818384157394235,-0.14315994783039088,8.016548996557892,1.0149993896484304,-0.7378449494014632,-1.1332483291625977,-2.4580899696085297,0.19159331128333434,-1.79566914938556,-0.4708275089396352,1.55999755859375,9.302330739187424,-35.77160574927909,0.6624208202229649,4,0.6999988555908203,1.4174995422363281,1.6562480926513672,0.717498779296875,5.055000305175781,2,0.1648467502992057,-1.680848646191785,33.639999389648445,1.787880889628748,33.880001068115234,1.3551280588671497,34.0,0.1648467502992057 1794,2013-04-18,33.009998321533196,33.584999084472656,32.790000915527344,32.924999237060554,700479.0,0.0012131361646705585,-3.478916827852998,-0.11258311606942584,41.76635033202145,38.40883523059801,0.5370394789921491,1.1179191162666626,1.3653162118553723,-0.1264969109621461,7.341298590501487,0.7949981689453125,-0.7944010090378555,-0.9815011978149499,-2.277573867051842,0.3145714714219423,-1.629537532433396,-0.3334648631965038,1.485600509643561,13.37369877118041,-31.833791617707597,0.6480363346184459,4,0.6500015258789134,1.3675022125244212,1.6275014877319407,0.677501678466804,5.45000076293946,3,0.17206908797297893,1.1256321150389623,32.970001220703125,-1.680848646191785,33.639999389648445,1.787880889628748,33.880001068115234,0.17206908797297893 1795,2013-04-19,33.200000762939446,33.47999954223633,32.865001678466804,33.110000610351555,559467.0,0.005755905818459528,-1.1206895417744458,1.0588367291986331,42.55900992648935,39.943551474220946,0.4149768378202694,0.7975049576659856,1.211474190721539,-0.25999535328222834,6.792978161125631,0.6149978637695241,-0.8053586489625175,-0.6827487945556712,-1.848482026302996,0.4829844371916536,-1.2656154104293336,-0.09988217868200877,1.2273741516113361,32.28344091576675,-13.069108405607622,0.5828666158736642,4,0.45999908447266336,1.1774997711181712,1.4849987030029368,0.5749988555908274,5.73500061035157,4,0.1743976139298955,-3.478916827852998,33.009998321533196,1.1256321150389623,32.970001220703125,-1.680848646191785,33.639999389648445,0.1743976139298955 1796,2013-04-22,33.075000762939446,33.53499984741211,32.96500015258789,33.205001831054695,335987.0,-0.0037650601544423346,-2.2571198134080284,-1.4444538634342274,33.869408229442215,40.87155595909062,0.5885433741352273,0.8382892794133454,1.3856288644550148,-0.08590966524483434,7.117537684205424,0.5699996948242188,-0.8368723086298289,-0.726998901367196,-1.8809698484119295,0.42697204567753744,-1.3039843748895592,-0.15001342784483285,1.2868791916503994,22.619065640127555,-18.577137881090326,0.5769854735223666,4,0.5849990844726634,1.3024997711181712,1.602499008178718,0.6999988555908274,4.544998168945327,0,0.1761149094051231,-1.1206895417744458,33.200000762939446,-3.478916827852998,33.009998321533196,1.1256321150389623,32.970001220703125,0.1761149094051231 1797,2013-04-23,34.130001068115234,34.150001525878906,32.939998626708984,33.14500045776367,894250.0,0.0318972118167844,1.3609777519743356,-7.576865518353584,47.52819657703976,41.87484344113393,-0.383749937543584,-0.2512512844726231,0.3654924838410665,-1.0892627890002515,7.4508459305371835,1.2100028991699219,-0.688921528011619,0.3417512893676786,-0.7882723058796373,1.4717748846149945,-0.22326050825597576,0.906763086991333,0.16900372491210902,98.5293787656094,58.36718093789546,0.5650117976236566,4,-0.470001220703125,0.2474994659423828,0.5474987030029297,-0.2950010299682617,4.200000762939453,1,0.13975975120082484,-2.2571198134080284,33.075000762939446,-1.1206895417744458,33.200000762939446,-3.478916827852998,33.009998321533196,0.13975975120082484 1798,2013-04-24,34.5,34.650001525878906,33.90999984741211,34.125,738702.0,0.010840870797113045,1.1925876528697696,0.3807104239926882,54.65726828300273,43.2737486059054,-0.7634928405003905,-0.6544081865111124,0.033118947416312494,-1.404938681339381,7.255786685775574,0.7400016784667969,-0.5157797940147617,0.7115001678466797,-0.41918393425891054,1.84218426995227,0.14615811679388457,1.2768422188994748,-1.7099990844726562,91.93540448083219,50.06089236966825,0.5653420510527939,4,-0.779998779296875,-0.12249946594238281,0.17749977111816406,-0.6649999618530273,3.5449905395507812,2,0.10130431686622532,1.3609777519743356,34.130001068115234,-2.2571198134080284,33.075000762939446,-1.1206895417744458,33.200000762939446,0.10130431686622532 1799,2013-04-25,35.064998626708984,35.110000610351555,34.490001678466804,34.490001678466804,488999.0,0.016376771788666256,-1.1565294695220696,1.5333251953124811,68.9493991321394,46.09843264592485,-1.385632110822172,-1.2197234903072243,-0.5109304130642158,-1.9156094428635555,7.526489704588127,0.6199989318847514,-0.31547598608894845,1.2369989395141587,-0.014036973355125326,2.488034852383443,0.6114809830795167,1.8625168959488008,-2.2377976989746102,97.99545634505981,49.71807397325538,0.6255179564346415,4,-1.1149978637695312,-0.7924976348876953,-0.17749881744384766,-1.1849985122680664,2.7450027465820312,3,0.08441474447728314,1.1925876528697696,34.5,1.3609777519743356,34.130001068115234,-2.2571198134080284,33.075000762939446,0.08441474447728314 1800,2013-04-26,35.04499053955078,35.2400016784668,34.85499954223633,35.075000762939446,469121.0,-0.0005705999698218944,1.1388291390728478,-0.052191969853768505,68.00371632084237,48.66353921292953,-1.3430383896920617,-1.169913137277888,-0.46880615969679695,-1.8432333555711935,7.61739853212062,0.38500213623046875,-0.23906149742236948,1.1599912643432617,-0.20454763032003598,2.5245301590065594,0.47772181701161287,1.8422607116749106,-2.126477624511722,91.52126607975693,37.26863015260959,0.6822694473316491,4,-1.029989242553711,-0.7999897003173828,-0.10999011993408203,-1.1649904251098633,2.1950111389160156,4,0.09744641080920813,-1.1565294695220696,35.064998626708984,1.1925876528697696,34.5,1.3609777519743356,34.130001068115234,0.09744641080920813 1801,2013-04-29,35.52000045776367,35.595001220703125,35.060001373291016,35.060001373291016,516831.0,0.013554288670068582,-1.3260909226610054,-15.328079318676567,69.68320480768102,51.744254956950925,-1.7443912096421315,-1.6092942926457283,-0.9000892250361971,-2.26872881978079,7.849458689213954,0.5500106811523438,-0.20206587270294563,1.5600011825561495,0.011702019015316978,3.108300346096982,0.7858516007857332,2.3341507643265658,-2.4621982169189494,97.1751152669639,37.31708773148959,0.7741495817704169,4,-1.3274993896484375,-1.3274993896484375,-0.5850000381469727,-1.640000343322754,1.0750007629394602,0,0.09614304255395689,1.1388291390728478,35.04499053955078,-1.1565294695220696,35.064998626708984,1.1925876528697696,34.5,0.09614304255395689 1802,2013-04-30,35.38499069213867,35.70500183105469,35.125,35.60499954223633,729990.0,-0.0038009505598272098,1.7618251834629077,-0.478281060819664,63.471087741448684,54.49862681667855,-1.4928084162508597,-1.4954319419168556,-0.7334643260607123,-2.0876005839648997,8.746252213642123,0.5800018310546875,-0.1392766339558591,1.3897418975830078,-0.2565740794452225,3.036057874611238,0.5665839090688891,2.2128998860971265,-2.1242125329052755,82.17210109892912,22.58980010632274,0.8231579885141164,4,-1.1374893188476562,-1.1374893188476562,-0.4624900817871094,-1.504990577697754,1.355010986328125,1,0.0631626064053945,-1.3260909226610054,35.52000045776367,1.1388291390728478,35.04499053955078,-1.1565294695220696,35.064998626708984,0.0631626064053945 1803,2013-05-02,35.689998626708984,35.73500061035156,34.43000030517578,34.59999847412109,1100708.0,0.008619698030274625,1.2118572015090632,-4.95434684606585,62.36996608034921,56.78791745538164,-1.5325761341938744,-1.7918939932086175,-1.0063683649285338,-2.34368939049736,9.021179929284589,1.3050003051757812,-0.06400455106087577,1.6309999465942369,-0.17477421888511913,3.436774112073593,0.7281128638545624,2.5338870293339113,-2.184798100293456,96.55157294108706,40.12366937753039,0.9028870827396762,5,-1.3899974822998047,-1.4274978637695312,-0.8049983978271484,-1.8099985122680664,1.5600013732910156,3,0.07397039243285453,1.7618251834629077,35.38499069213867,-1.3260909226610054,35.52000045776367,1.1388291390728478,35.04499053955078,0.07397039243285453 1804,2013-05-03,35.55500030517578,35.665000915527344,35.20000076293945,35.630001068115234,734300.0,-0.0037825252655564467,5.413774959880035,-0.0688080297616335,67.49144809901497,59.55818836344004,-1.1159594850886663,-1.6148577277937264,-0.8504890521135238,-2.1611780084683403,9.663864046160501,0.48999786376953125,0.055765823510398604,1.4167516708373995,-0.5077926120021701,3.341295953676969,0.45447952941761827,2.3790238122571807,-1.7822237686879276,86.20687639214493,29.430547794149817,0.9622721414197832,5,-1.2175006866455078,-1.2924995422363281,-0.6187505722045898,-1.6750001907348633,1.5649986267089915,4,0.07003206899178482,1.2118572015090632,35.689998626708984,1.7618251834629077,35.38499069213867,-1.3260909226610054,35.52000045776367,0.07003206899178482 1805,2013-05-06,35.44499969482422,35.63999938964844,34.974990844726555,35.29499053955078,577343.0,-0.0030938154804501794,1.462955637185672,-2.0001017242256243,67.64360060105778,63.31087640473066,-0.7308755625635968,-1.3869447879964554,-0.7204551463767359,-2.004699821882099,9.142347261514805,0.6650085449218821,0.26652754610997675,1.1867506027221708,-0.7500274425398246,3.123528647984166,0.21836158009116957,2.155139625353172,-1.436756269472717,77.7777128191337,19.80488033404245,0.9683890226309978,5,-1.1075000762939453,-1.1824989318847656,-0.5325002670288086,-1.5649995803833008,0.1399993896484375,0,0.06672314004313962,5.413774959880035,35.55500030517578,1.2118572015090632,35.689998626708984,1.7618251834629077,35.38499069213867,0.06672314004313962 1806,2013-05-07,36.74499893188477,37.084999084472656,35.63999938964844,35.849998474121094,930057.0,0.036676519911224226,-1.1977204621735384,5.966305564032191,78.252801652772,66.72472141314535,-1.6265922113246205,-2.53454124247947,-1.9684606545340628,-3.2511482518811405,9.140635048270246,1.6399993896484375,0.5027752628345894,2.307499885559089,0.14792238670934665,4.467077384408832,1.227711136134218,3.3872886349839604,-2.5295446443332636,87.19396199956348,24.776331486227576,1.079788749424871,5,-1.24749946594239,-1.8074989318847727,-2.1574993133544993,-2.8649988174438548,-1.0449981689453196,1,0.013471295712911058,1.462955637185672,35.44499969482422,5.413774959880035,35.55500030517578,1.2118572015090632,35.689998626708984,0.013471295712911058 1807,2013-05-08,37.54499053955078,37.65999984741211,36.52999877929688,36.59500122070313,589804.0,0.021771441853869034,-1.0926058054352807,1.0614400368256456,90.66640625105964,70.72573674292946,-2.1134797074604634,-3.1660731790773298,-2.744776092778096,-3.997343289520586,9.387412466179018,1.1300010681152273,0.7660216485316766,2.8974920272827163,0.3955396321000819,5.399444422465351,1.6465158296913955,4.148468224874037,-2.927799980430315,96.4393398092651,26.175123110666533,1.250976197591318,5,-1.499990463256836,-2.3199901580810547,-2.957490921020508,-3.6649904251098633,-2.0299911499023438,2,-0.025302691655945675,-1.1977204621735384,36.74499893188477,1.462955637185672,35.44499969482422,5.413774959880035,35.55500030517578,-0.025302691655945675 1808,2013-05-09,37.400001525878906,37.81999969482422,37.36999893188477,37.47999954223633,404767.0,-0.003861740583451234,-5.428435192502118,-0.08420938506388749,88.30708433388436,72.87659065423445,-1.691772941054566,-2.906246982171453,-2.5834327041029397,-3.797257935496191,10.519641972989142,0.450000762939446,1.1147039588746281,2.585002899169922,-0.18293493026458663,5.35294072860443,1.201033984452664,3.9689718138871797,-2.2959614806317745,85.2373686313526,7.4556289693174165,1.3839689147172543,5,-1.2750015258789062,-2.095001220703125,-2.865001678466797,-3.3200016021728516,-2.345001220703125,3,-0.017647054023658848,-1.0926058054352807,37.54499053955078,-1.1977204621735384,36.74499893188477,1.462955637185672,35.44499969482422,-0.017647054023658848 1809,2013-05-10,37.3650016784668,38.19499969482422,37.21500015258789,37.400001525878906,577414.0,-0.0009358247589346114,-4.850692902447078,0.43750894091841114,87.35418650989152,75.02664289746212,-1.448536658800677,-2.7885748812945224,-2.5187692244170066,-3.706167220640424,11.813768882279335,0.9799995422363281,1.3300484207819778,2.4067529678344712,-0.5804093497270983,5.393915285396044,0.9131718090536864,3.900334126615256,-1.7720888962957915,74.22373493376429,-8.928513455279074,1.4935811587807863,5,-1.0525016784667969,-1.8725013732910156,-2.843751907348633,-3.2075023651123047,-1.9150009155273438,4,-0.003077791336834612,-5.428435192502118,37.400001525878906,-1.0926058054352807,37.54499053955078,-1.1977204621735384,36.74499893188477,-0.003077791336834612 1810,2013-05-13,37.51499938964844,37.64500045776367,37.32500076293945,37.47999954223633,356600.0,0.004014390591291939,1.169474868426157,-1.0,89.6427746696376,77.24437288212397,-1.3536703603575262,-2.8055791526268763,-2.65109458202852,-3.7952793028274385,13.235474659160795,0.31999969482421875,1.4919086848492853,2.3810007095336942,-0.7774759815042884,5.539477400571673,0.8017623640147065,3.960239055052682,-1.4016692249467866,73.38550982564372,-16.704020730835595,1.5792383455189898,5,-1.2024993896484375,-2.0224990844726562,-3.0924997329711914,-3.3575000762939453,-1.9650001525878906,0,-0.010529134058113732,-4.850692902447078,37.3650016784668,-5.428435192502118,37.400001525878906,-1.0926058054352807,37.54499053955078,-0.010529134058113732 1811,2013-05-14,37.68000030517578,37.90499877929688,37.310001373291016,37.75,534533.0,0.004398265179577088,2.1315879294074334,-2.0,87.68568260655819,79.93488342269168,-1.318732486434513,-2.8156570994708545,-2.7946908058637376,-3.8985355170656533,15.002162364041347,0.5949974060058665,1.5391800629363672,2.356001663208005,-0.939082261640408,5.651085588056418,0.7084597007837985,4.0035436256322114,-1.1503362344496182,69.06912273466662,-19.128593215931772,1.6475419624242056,5,-1.3675003051757812,-2.1875,-3.4375,-3.522500991821289,-1.4300003051757812,1,-0.055599819632043745,1.169474868426157,37.51499938964844,-4.850692902447078,37.3650016784668,-5.428435192502118,37.400001525878906,-0.055599819632043745 1812,2013-05-15,38.0,38.17499923706055,37.4900016784668,37.64500045776367,318780.0,0.008492560834195695,-1.0601520149146708,-5.071444141689374,87.55355707379047,82.73306019974072,-1.3731894668559477,-2.9431662821518145,-3.0783263921560504,-4.154382705927205,16.70534308796251,0.68499755859375,1.6180264611688813,2.4580013275146513,-0.9431794383924625,5.859182093421765,0.7574109445610944,4.158591710468208,-1.137268804454223,80.10206266227068,-7.307968309096779,1.700590382953557,5,-1.4150047302246094,-2.5074996948242188,-3.7574996948242188,-3.842500686645508,-1.7550010681152273,2,-0.06052629571211965,2.1315879294074334,37.68000030517578,1.169474868426157,37.51499938964844,-4.850692902447078,37.3650016784668,-0.06052629571211965 1813,2013-05-16,38.40499877929688,38.49499893188477,37.83000183105469,37.9900016784668,467177.0,0.010657862613075775,1.2352941176470293,1.16900742523723,87.11101842833179,84.9130124585537,-1.511516824662543,-3.0779179252073092,-3.4490811237124817,-4.494937058707272,17.853450675456912,0.6649971008300852,1.6674739415222746,2.59125022888184,-0.8131674632791999,5.99566792104288,0.8890413828013166,4.293459074962364,-1.2758138838954167,92.96873137353079,6.612749246964896,1.7022088460805216,5,-1.670003890991218,-2.7624988555908274,-4.238748550415046,-4.24749946594239,-2.4599990844726634,3,-0.07525060490839974,-1.0601520149146708,38.0,2.1315879294074334,37.68000030517578,1.169474868426157,37.51499938964844,-0.07525060490839974 1814,2013-05-17,38.68999862670898,38.83000183105469,38.040000915527344,38.16999816894531,596440.0,0.007420904998589162,-1.0256564500589325,1.2530219047881292,88.24769817399009,87.20235663332396,-1.4584194678096836,-3.0731289965877053,-3.715806638822059,-4.719567850700017,19.123290103946992,0.7900009155273438,1.8020939799388174,2.592250061035152,-0.7748184168424856,5.95931853891279,0.9087158220963332,4.275784299973971,-1.2876509240108476,90.78926564590036,4.876532638842562,1.6835342389388197,5,-1.4549980163574148,-2.8799972534179616,-4.523748397827141,-4.532499313354485,-3.6099967956542827,4,-0.09395188551451217,1.2352941176470293,38.40499877929688,-1.0601520149146708,38.0,2.1315879294074334,37.68000030517578,-0.09395188551451217 1815,2013-05-20,38.9900016784668,39.0,38.47000122070313,38.78499984741211,333126.0,0.007754020739373146,3.7111322098266637,0.39423394343983226,87.799607725807,88.26311286366118,-1.3440197470924886,-3.0747635675576106,-3.9830339464678985,-4.958920181287752,20.502548014363818,0.5299987792968679,1.9495304347575768,2.6027530670166,-0.7104880985277902,5.91599423256099,0.9461324842444085,4.259373649788792,-1.3021231500973585,99.40838286048354,14.303924689480667,1.6566205827721938,5,-1.2250022888183594,-3.095001220703125,-4.823751449584961,-4.832502365112305,-3.595001220703125,0,-0.09079253047281599,-1.0256564500589325,38.68999862670898,1.2352941176470293,38.40499877929688,-1.0601520149146708,38.0,-0.09079253047281599 1816,2013-05-21,38.900001525878906,39.29499053955078,38.625,38.93000030517578,694643.0,-0.002308287989574387,-1.3103049117360763,-0.14633420171194642,88.66909901539397,88.0411898374761,-1.023854657636278,-2.662501499513816,-3.862078864959834,-4.806500372619595,22.113562651591693,0.6699905395507812,2.103149567304932,2.2215028762817397,-0.8833270810798979,5.326332833643377,0.6690878976009174,3.773917854962562,-0.9496987031833584,78.11681710685656,-7.054589802995281,1.5524149786808201,5,-0.6450061798095703,-2.8575057983398438,-4.73375129699707,-4.742502212524414,-3.450000762939453,1,-0.08611830738848969,3.7111322098266637,38.9900016784668,-1.0256564500589325,38.68999862670898,1.2352941176470293,38.40499877929688,-0.08611830738848969 1817,2013-05-22,38.900001525878906,39.040000915527344,38.709999084472656,38.709999084472656,550868.0,0.0,-2.4736588499839383,-6.333672431332655,87.85399712996576,87.99084681481847,-0.9067919445276118,-2.410404963982103,-3.8374168704174707,-4.744405040258478,24.73427536830684,0.3300018310546875,2.288147581056357,1.9830028533935575,-1.0289887221441916,4.994994428931307,0.477007065624683,3.488998641162432,-0.6807611598123131,73.03808477286103,-10.252057506243915,1.5059957877688759,5,-0.6450061798095703,-2.8575057983398438,-4.73375129699707,-4.742502212524414,-3.3800010681152344,2,-0.06812342986968645,-1.3103049117360763,38.900001525878906,3.7111322098266637,38.9900016784668,-1.0256564500589325,38.68999862670898,-0.06812342986968645 1818,2013-05-23,37.99499893188477,38.72999954223633,37.72000122070313,38.400001525878906,848813.0,-0.023264847262077004,-1.1151841244353005,-2.131565210407929,74.35136602410512,86.54608898306444,0.10223830661222877,-1.2966189677875022,-2.9169540169709265,-3.7831367736404005,26.23544594161617,1.1800003051757741,2.2752582254559854,0.9032503128051843,-1.917794437396779,3.7242950630071476,-0.5072720622957974,2.313772687906166,1.2999916076660085,17.460290548690477,-62.75678204152047,1.410522375100982,5,0.3074970245361257,-1.9525032043457102,-3.926248550415046,-3.8374996185302805,-2.3549995422363352,3,-0.046058693227950864,-2.4736588499839383,38.900001525878906,-1.3103049117360763,38.900001525878906,3.7111322098266637,38.9900016784668,-0.046058693227950864 1819,2013-05-24,38.025001525878906,38.3650016784668,37.849998474121094,37.93000030517578,461704.0,0.000789645870181932,-3.039163475347056,-0.23456941291714564,76.1664265386122,85.04871696850606,0.19635054158354848,-1.1525892999243936,-2.9377601196457306,-3.751337878734091,27.27507693060081,0.5150032043457031,2.1144182920965875,0.7852527618408232,-1.895165848076985,3.4656713717586314,-0.554956543118081,2.1254620667997273,1.2384892272949202,19.36523007019054,-58.63393187792942,1.3402093049589052,5,0.2774944305419922,-1.9825057983398438,-3.996251106262207,-3.867502212524414,-1.6050033569335938,4,-0.054700900659769514,-1.1151841244353005,37.99499893188477,-2.4736588499839383,38.900001525878906,-1.3103049117360763,38.900001525878906,-0.054700900659769514 1820,2013-05-27,38.459999084472656,38.459999084472656,38.15499877929688,38.38000106811523,228878.0,0.011439777544721474,6.625196700204867,0.8420735624799977,71.09479913401798,83.20528547155716,-0.10113754868711311,-1.389885207439363,-3.3205985568985312,-4.133352399465444,28.255454218482296,0.43499755859375,1.9849675201823729,1.0494998931884751,-1.4726542259532422,3.5716540123301925,-0.21157716638238355,2.310576952759334,0.7726218780517584,46.984309983190755,-28.618625705194532,1.2610770595708578,5,-0.06750297546386719,-2.380002975463867,-4.441248893737793,-4.302499771118164,-2.1100006103515625,0,-0.08788344601865994,-3.039163475347056,38.025001525878906,-1.1151841244353005,37.99499893188477,-2.4736588499839383,38.900001525878906,-0.08788344601865994 1821,2013-05-28,38.935001373291016,39.150001525878906,38.084999084472656,38.4900016784668,498407.0,0.012350553825419386,1.4342912946428572,5.562634113775673,68.58306210520632,81.09745269727001,-0.423982891132475,-1.682172149567819,-3.7497418428408906,-4.555823930714965,29.110867806100842,1.06500244140625,1.8855191262419169,1.3537521362304688,-1.0907046017010842,3.7982088741620217,0.13152376726469583,2.5759805051962417,0.2673671943969751,84.96502750316105,11.502141845328893,1.2222283689657765,5,-0.4275054931640625,-2.817506790161133,-4.916251182556152,-4.777502059936523,-2.770000457763672,1,-0.09092078568554374,6.625196700204867,38.459999084472656,-3.039163475347056,38.025001525878906,-1.1151841244353005,37.99499893188477,-0.09092078568554374 1822,2013-05-29,37.61999893188477,37.849998474121094,37.400001525878906,37.400001525878906,678298.0,-0.03377430062987796,-3.0909295833261083,0.4943765323092381,52.24029603870327,77.2229279873113,0.9291587309777398,-0.20147288280025322,-2.4138539015141944,-3.201471637728659,29.50928975401741,1.5349998474121094,1.7267570961676597,-0.07300071716307599,-2.2883152788027203,2.1423138444765684,-1.1806579979828982,1.0346565636567462,1.5527222888635208,12.57128034319237,-56.94836828673556,1.1076572808198222,5,0.727497100830071,-1.50250434875489,-3.6012487411499094,-3.4624996185302805,-0.38499832153321023,2,-0.05768203696322116,1.4342912946428572,38.935001373291016,6.625196700204867,38.459999084472656,-3.039163475347056,38.025001525878906,-0.05768203696322116 1823,2013-05-30,38.33000183105469,38.40499877929688,37.52999877929688,37.52999877929688,372191.0,0.01887301752600945,-1.1874916553816024,3.6364203845952274,58.63919725533566,73.93309455190524,0.23177206229901515,-0.7415732900437675,-3.1076691580490206,-3.8624072301148757,31.182239567556536,0.875,1.627057187949724,0.5050020217895508,-1.5136721768787496,2.523676220457851,-0.5043350775446029,1.5143391211237045,0.8199996948242188,53.14287458147321,-15.12981141858198,1.0093370993341513,5,0.01749420166015625,-1.7275066375732422,-4.311251640319824,-4.172502517700195,-0.5450019836425781,3,-0.07331075499752193,-3.0909295833261083,37.61999893188477,1.4342912946428572,38.935001373291016,6.625196700204867,38.459999084472656,-0.07331075499752193 1824,2013-05-31,38.04499053955078,38.35499954223633,37.67499923706055,38.22000122070313,1240252.0,-0.007435723399131011,2.0561308462488,-0.21876251692766538,54.63277024548675,70.24789038742522,0.4645159121508655,-0.27452872205958556,-2.790589048588025,-3.5266935787493026,32.94559766781304,0.6800003051757812,1.4986570715758205,0.09549121856689169,-1.6177366875082768,1.8087191246420602,-0.7611227344706961,0.9521051716044795,1.0350109863281247,36.856515066964285,-29.498379562703768,0.8566139530375847,5,0.3025054931640625,-1.1824951171875,-3.99623966217041,-3.887491226196289,0.14500808715819602,4,-0.06321439736992873,-1.1874916553816024,38.33000183105469,-3.0909295833261083,37.61999893188477,1.4342912946428572,38.935001373291016,-0.06321439736992873 1825,2013-06-03,37.810001373291016,38.20000076293945,37.5,38.02999877929688,531685.0,-0.0061766125560072105,1.499996594028651,1.257051309996066,51.122632043256864,66.07606072385444,0.5749853273351633,0.15465421097803755,-2.5297914336340455,-3.24153441251093,35.040617751669714,0.7000007629394531,1.339064493362038,-0.2577480316162095,-1.5066837030668623,0.9911876398344432,-0.8822158673415359,0.36671980410911686,1.2028001525878906,23.428562709263392,-40.82394050147499,0.6244678357253253,6,0.4650001525878906,-0.9475059509277344,-3.6987504959106445,-3.4325008392333984,0.22999954223632812,0,-0.0367628445876651,2.0561308462488,38.04499053955078,-1.1874916553816024,38.33000183105469,-3.0909295833261083,37.61999893188477,-0.0367628445876651 1826,2013-06-04,37.2400016784668,38.34000015258789,37.1150016784668,38.19499969482422,651781.0,-0.015075368265573985,-1.033195835166818,4.340951257997814,43.70863604009968,61.17102060275821,0.9887262615791528,0.8049077394096784,-1.9179916018409529,-2.620657110167812,35.47118969459939,1.2249984741210938,1.1150915823844159,-0.8524978637695284,-2.0071213000413692,0.3021255725023124,-1.4298095819054524,-0.27518614563360444,1.7082878474121088,9.689944257980518,-50.38659205796293,0.5773117181359217,6,0.8924999237060547,-0.3775062561035156,-3.1100006103515625,-2.8625011444091797,1.0,1,-0.023899118266160757,1.499996594028651,37.810001373291016,2.0561308462488,38.04499053955078,-1.1874916553816024,38.33000183105469,-0.023899118266160757 1827,2013-06-05,36.59500122070313,37.18999862670898,36.54999923706055,37.02999877929688,379635.0,-0.01732009744072116,-1.4380858268058883,0.4554957718686463,35.5892236258008,56.8641158918355,1.421906424336676,1.4493997069580686,-1.2286363379127394,-1.9239415315821873,35.16120908566722,0.69000244140625,0.8474592477318907,-1.4499988555908132,-2.766301389023063,-0.13369632215856342,-2.108150122306938,-0.7918475888746883,2.243291034331044,2.4259835443588362,-51.2802982497439,0.6581512667161243,6,1.2549991607665945,0.26749420166014914,-2.4025001525878977,-2.217500686645515,1.7350006103515554,2,-0.01175024705102401,-1.033195835166818,37.2400016784668,1.499996594028651,37.810001373291016,2.0561308462488,38.04499053955078,-0.01175024705102401 1828,2013-06-06,36.7400016784668,37.34000015258789,36.70000076293945,37.20000076293945,486839.0,0.003962302307060295,-1.3703640910439536,1.0574750947102567,34.12058390822875,52.19235559957067,1.2071030713928792,1.3201007406818235,-1.3295839893234813,-2.017455427233209,34.764433162591104,0.7449989318847585,0.5676891278593956,-1.271998405456543,-2.6858633142185226,0.1418665033054367,-1.9789308598375328,-0.5650659510755531,1.9152271351294914,10.526449267705052,-36.89914009002742,0.7069324543809895,6,1.1099987030029297,0.12249374389648438,-2.4925003051757812,-2.3625011444091797,1.6499977111816406,3,0.01347302420442964,-1.4380858268058883,36.59500122070313,-1.033195835166818,37.2400016784668,1.499996594028651,37.810001373291016,0.01347302420442964 1829,2013-06-07,37.25,37.40999984741211,36.4900016784668,36.849998474121094,529967.0,0.013881281933422196,1.5555461365659307,-0.869570265204916,36.29922078171727,48.32618022709281,0.643254884974283,0.8443345000987463,-1.781602746995901,-2.466730686260732,33.95085694094788,0.9199981689453125,0.29978186274312435,-0.7562500000000014,-2.1820788321289797,0.6695788321289768,-1.469164416064487,-0.04333558393551584,1.236810447473431,41.08102423675062,0.22137005380677266,0.7129144160644878,6,0.5700016021728516,-0.11500930786132812,-2.9687490463256836,-2.872499465942383,1.7449989318847727,4,0.014362412011063252,-1.3703640910439536,36.7400016784668,-1.4380858268058883,36.59500122070313,-1.033195835166818,37.2400016784668,0.014362412011063252 1830,2013-06-10,37.11999893188477,37.29999923706055,36.85499954223633,37.22499084472656,313084.0,-0.0034899615601403644,2.4900746458436176,-0.2624787808273869,36.07199079698377,44.71383897062364,0.6293728702460939,0.9941989235210613,-1.582009206431323,-2.2840497545480147,33.093314049343924,0.44499969482421875,0.13007634659193457,-0.8665010452270465,-2.3313886718496306,0.5983865813955376,-1.5989448585383386,-0.13405723191575447,1.1671306386879934,34.05393367782522,-2.006482773544441,0.732443813311292,6,0.3275012969970632,0.014991760253899145,-2.8199987411499094,-2.7424983978271555,1.700000762939446,0,0.028825423642593773,1.5555461365659307,37.25,-1.3703640910439536,36.7400016784668,-1.4380858268058883,36.59500122070313,0.028825423642593773 1831,2013-06-11,35.584999084472656,35.98500061035156,35.165000915527344,35.689998626708984,3429109.0,-0.0413523677688904,1.3596994363058548,1.0000726664971793,29.08518628693983,42.14104899820548,1.8318389438242022,2.4919633605442044,0.00247371208075009,-0.7096311616207203,32.23868960406824,1.954998016357429,-0.10024079235763139,-2.296750831604001,-4.1117072809126896,-0.4817943822953126,-3.2042290562583418,-1.3892726069496604,2.5224176968895122,18.70816787394671,-12.151238392628027,0.9074782246543427,6,1.2000007629394531,1.6449966430664062,-1.284998893737793,-1.207498550415039,3.670001983642571,1,0.06898979609995037,2.4900746458436176,37.11999893188477,1.5555461365659307,37.25,-1.3703640910439536,36.7400016784668,0.06898979609995037 1832,2013-06-12,35.70000076293945,35.86999893188477,35.57500076293945,35.68000030517578,962763.0,0.0032317460004369636,-1.565206574560956,-0.19048138056312444,33.91734388366112,39.39417640135275,1.5822327914143415,2.314481286916788,-0.0819653550085846,-0.794044793685508,31.13001959972952,0.2949981689453196,-0.3245811172699291,-2.066749191284181,-4.125280312793542,-0.00821806977481998,-3.0960147520388617,-1.0374836305295005,2.0543261145225387,23.83073950787833,-8.363203319970413,1.0292655607546801,6,1.0599994659423828,1.5299949645996094,-0.4825010299682617,-0.7625007629394531,3.844989776611328,2,0.07114848350827341,1.3596994363058548,35.584999084472656,2.4900746458436176,37.11999893188477,1.5555461365659307,37.25,0.07114848350827341 1833,2013-06-13,35.51499938964844,35.60499954223633,35.2400016784668,35.26499938964844,957413.0,-0.0051821111859209346,-1.4333562218661784,12.49971390425329,32.784642015413596,36.96660659801129,1.4817559709031087,2.394644608447379,0.14062206179335135,-0.5798593126318892,29.836119955987613,0.45999908447265625,-0.5915271017772881,-2.107250595092772,-4.372492699746502,0.15799150956095787,-3.2398716474196334,-0.9746295427659106,1.9286083723813974,15.590139894955591,-17.47362888789454,1.1326210523268632,6,1.2375011444091797,1.714996337890625,0.12000083923339844,-0.28999900817871094,4.885002136230469,3,0.07926235364730827,-1.565206574560956,35.70000076293945,1.3596994363058548,35.584999084472656,2.4900746458436176,37.11999893188477,0.07926235364730827 1834,2013-06-14,35.05500030517578,35.529998779296875,35.029998779296875,35.525001525878906,825749.0,-0.01295224813115814,1.0833518771656547,-1.8800048828125,26.725946059264004,34.25586371090098,1.6461301813846418,2.707152923820388,0.6479827680721542,-0.09720620258345036,28.304152644361753,0.5,-0.7182866317760599,-2.3854997634887667,-4.863351193988201,0.09235166701066788,-3.6244254787384875,-1.1465740482390459,2.1151746352737533,1.1013885831343362,-28.95393150001761,1.2389257152497186,6,1.6299991607666016,2.107494354248047,0.6599998474121094,0.25,4.974998474121101,4,0.09513618757493636,-1.4333562218661784,35.51499938964844,-1.565206574560956,35.70000076293945,1.3596994363058548,35.584999084472656,0.09513618757493636 1835,2013-06-17,35.45000076293945,35.61000061035156,35.169998168945305,35.18000030517578,1100275.0,0.011268020377262822,-2.034450100627342,-0.5744675670411012,25.915710840476677,32.27887202205398,0.984711450675178,2.1432310033748863,0.3357307873430315,-0.47165616507525954,26.531071214164072,0.5550003051757812,-0.9528273022125759,-1.8134992599487276,-4.330738915789361,0.7037403958919057,-3.0721190878690408,-0.5548794320284145,1.4205495149487106,43.97918098007573,20.007469203212228,1.2586198279203156,6,0.7699985504150391,1.712493896484375,0.4524993896484375,0.042499542236328125,4.79499816894532,0,0.09999994619609076,1.0833518771656547,35.05500030517578,-1.4333562218661784,35.51499938964844,-1.565206574560956,35.70000076293945,0.09999994619609076 1836,2013-06-18,35.54999923706055,35.70500183105469,35.400001525878906,35.54999923706055,728634.0,0.002820831367248866,-1.033366394547443,0.0,32.80732370661565,31.969772031033404,0.692611115746864,1.8755510285317314,0.3176412146109584,-0.5521502738923587,24.413153526317814,0.30500030517578125,-1.1582358519277989,-1.5460006713867216,-4.05053027573144,0.9585289329579965,-2.798265473559077,-0.2937358692143661,1.062873831024838,61.90480515528941,34.98360926653976,1.2522648021723586,6,0.6700000762939453,1.6124954223632812,0.35250091552734375,-0.057498931884765625,4.854999542236335,1,0.0919831372135369,-2.034450100627342,35.45000076293945,1.0833518771656547,35.05500030517578,-1.4333562218661784,35.51499938964844,0.0919831372135369 1837,2013-06-19,36.25,36.2599983215332,35.45000076293945,35.689998626708984,1284066.0,0.019690598536207915,1.7931045822563354,100.0,32.695498404936586,31.811429197334274,-0.06869903519729093,1.0190886765772547,-0.29659185248117126,-1.232928824020945,21.89982861552445,0.80999755859375,-1.3229165630205415,-0.7134998321533175,-3.0934752484560093,1.6664755841493744,-1.9034875403046598,0.4764878759980249,0.14127066765499308,99.18712802811092,72.46055071671194,1.1899877081513446,6,-0.030000686645507812,0.9124946594238281,-0.3474998474121094,-0.7574996948242188,4.150001525878906,2,0.08289658118938559,-1.033366394547443,35.54999923706055,-2.034450100627342,35.45000076293945,1.0833518771656547,35.05500030517578,0.08289658118938559 1838,2013-06-20,36.24499893188477,36.89500045776367,35.92499923706055,36.10499954223633,1520896.0,-0.00013796049973036073,-2.8800048828125,0.2499982970143382,34.29324478074781,31.588542975004337,-0.15790351054506147,0.9341566368342313,-0.22684052770099328,-1.2170818984910952,20.767156547100054,0.970001220703125,-1.403203411063302,-0.6310009002685462,-2.979773135710282,1.7177713351731896,-1.8053870179894176,0.5433852174523253,-1.2150001525878977,65.14740263326411,38.06213762636261,1.1743861177208696,6,-0.07999992370606179,0.9174957275390554,-0.2062511444091868,-0.7524986267089915,3.1550025939941335,3,0.09104681210965637,1.7931045822563354,36.25,-1.033366394547443,35.54999923706055,-2.034450100627342,35.45000076293945,0.09104681210965637 1839,2013-06-21,35.94499969482422,36.560001373291016,35.94499969482422,36.20500183105469,997268.0,-0.008276982919059872,-3.730743272983362,-1.8571662125339656,33.90853287254171,31.348158761177444,-0.06982907485508605,1.128179909959158,0.1212508696149115,-0.9007657993489318,19.57327347264898,0.6150016784667969,-1.3837434687317938,-0.8270000457763658,-3.145561682430362,1.4915615908776303,-1.9862808641033638,0.33228077255063226,-0.8777008819580061,44.927565076437816,16.661812201503906,1.1592808183269991,6,0.017499923706054688,1.2174949645996094,0.24374771118164062,-0.30249977111816406,3.395000457763672,4,0.12393940378016399,-2.8800048828125,36.24499893188477,1.7931045822563354,36.25,-1.033366394547443,35.54999923706055,0.12393940378016399 1840,2013-06-24,35.080001831054695,36.185001373291016,35.075000762939446,35.94499969482422,924143.0,-0.024064483825662064,-1.537144252232118,3.3268875260424036,32.26601154932453,31.701583790331302,0.5312280115964825,1.8203012208593847,1.0414000596020472,-0.012898828098002468,18.558044154112974,1.1100006103515696,-1.3922952372241681,-1.5229980468749957,-3.816100030900216,0.7701039371502247,-2.6695490388876095,-0.37644705486238195,1.8149986267089773,0.2747840084518028,-29.087341379094624,1.1465509920126105,6,0.8824977874755788,2.0824928283691335,1.4424991607665945,0.729999542236321,4.159999847412102,0,0.14110594897005346,-3.730743272983362,35.94499969482422,-2.8800048828125,36.24499893188477,1.7931045822563354,36.25,0.14110594897005346 1841,2013-06-25,35.39500045776367,35.61999893188477,34.939998626708984,35.314998626708984,852407.0,0.00897943586850447,1.5660447976046106,-0.0924878943701111,39.58332367517038,32.331137100499,0.20835449144612994,1.2927779618057258,0.7902186876462167,-0.29977103205579425,16.92824819546999,0.6800003051757884,-1.4546275069891834,-1.0309993743896513,-3.1019236871733824,1.0399249383940798,-2.066461530781517,0.004462782002214283,1.463600006103519,23.273729150894063,-9.103382052999173,1.035462156391865,6,0.5224990844726562,1.722494125366211,1.4349994659423828,0.5,3.5550003051757812,1,0.13702495864941522,-1.537144252232118,35.080001831054695,-3.730743272983362,35.94499969482422,-2.8800048828125,36.24499893188477,0.13702495864941522 1842,2013-06-26,35.45000076293945,35.7400016784668,35.139999389648445,35.38999938964844,1037129.0,0.0015539003945319596,-1.1428600622611853,0.75,38.62432687727567,32.979990974039225,0.12757858272372147,1.1245263754197055,0.8087276742966978,-0.3313087337051286,16.256297514808566,0.6000022888183523,-1.516405229297085,-0.8674991607665987,-2.9020921705979674,1.16709384906477,-1.884795665682283,0.14979734414908563,1.3318556274414064,26.08704135869438,-8.680018918654753,1.0172965049156832,6,0.467498779296875,1.5949993133544922,1.698744773864746,0.5924949645996094,4.125,2,0.13977427107808538,1.5660447976046106,35.39500045776367,-1.537144252232118,35.080001831054695,-3.730743272983362,35.94499969482422,0.13977427107808538 1843,2013-06-27,35.52000045776367,35.584999084472656,35.110000610351555,35.435001373291016,942451.0,0.0019746034786378708,3.418665720369122,1.416618984042215,33.460805987981104,33.728308743896676,0.06522164520247031,0.8782424448000228,0.8361656243318549,-0.3665025618902291,15.069895688428886,0.47499847412110086,-1.3701055762208085,-0.6569993972778292,-2.483931682749052,1.1699328881933937,-1.5704655400134442,0.2564667454577858,1.18818162207031,35.80252146352261,1.7583689314662294,0.9134661427356117,6,0.39749908447265625,1.5249996185302734,1.6287450790405273,0.5224952697753906,3.8999977111816406,3,0.13738741568762003,-1.1428600622611853,35.45000076293945,1.5660447976046106,35.39500045776367,-1.537144252232118,35.080001831054695,0.13738741568762003 1844,2013-06-28,35.63999938964844,35.8650016784668,35.38499069213867,35.599998474121094,746168.0,0.0033783482640281637,-1.0425283251631334,0.4706040750381474,35.82375212932553,34.82920222043544,0.041271665816019265,0.5995696764311447,0.8157182651591555,-0.4515226812210287,13.679242826316024,0.480010986328125,-1.2884529491452525,-0.4167509078979492,-2.0301010454704524,1.196599229674554,-1.2234259766841973,0.38992416088829884,0.9974553520605411,56.224836841621475,21.265609260259126,0.8066750687862513,6,0.2775001525878906,1.4050006866455078,1.532496452331543,0.402496337890625,3.6399993896484446,4,0.10549950057862656,3.418665720369122,35.52000045776367,-1.1428600622611853,35.45000076293945,1.5660447976046106,35.39500045776367,0.10549950057862656 1845,2013-07-01,36.41999816894531,36.50500106811523,35.79499053955078,35.79999923706055,782422.0,0.021885488009391496,-1.2539432654173126,15.499618539004388,59.350501336213114,37.7784441792796,-0.6556072289002657,-0.3055707842843276,0.14026196659666113,-1.1867021041786572,12.379997589134447,0.8650016784667898,-1.1556197795243932,0.4327480316162138,-0.9683960799467783,1.833892143179206,-0.26782402416528583,1.1333200873977134,0.1495583281636641,94.56851331851375,55.17615464455493,0.7005720557814971,7,-0.5024986267089844,0.6250019073486328,0.752497673034668,-0.37750244140625,3.05499267578125,0,0.08017578611885856,-1.0425283251631334,35.63999938964844,3.418665720369122,35.52000045776367,-1.1428600622611853,35.45000076293945,0.08017578611885856 1846,2013-07-02,36.349998474121094,36.43000030517578,36.0,36.40499877929688,535312.0,-0.0019220125849404024,7.190220155489356,-0.08871032246554068,57.35292467689389,40.51815820949708,-0.5142752567333915,-0.322185229442681,0.32017591920845234,-1.0650489959331537,11.60529605511408,0.43000030517578125,-0.9230828633384007,0.40724849700927734,-0.8781199775684314,1.692616971586986,-0.23543574027957703,1.0499327342981317,0.15500259399413352,88.88870658561514,45.5645789023593,0.6426842372888535,7,-0.4324989318847656,0.6950016021728516,0.8862476348876953,-0.30750274658203125,2.7150001525878835,1,0.07950490579533875,-1.2539432654173126,36.41999816894531,-1.0425283251631334,35.63999938964844,3.418665720369122,35.52000045776367,0.07950490579533875 1847,2013-07-03,36.165000915527344,36.21500015258789,35.78499984741211,36.04999923706055,540225.0,-0.005089341577977136,3.0,-2.0909280066580735,57.35297417565253,43.08035036448649,-0.38286514539033334,-0.18029792368712094,0.5811932250897272,-0.8426012848899234,11.50712194903688,0.5649986267089844,-0.7060884713738531,0.24375095367431499,-1.0096684813172416,1.4971703886658716,-0.3829587638214633,0.8704606711700933,0.3400001525878835,75.6272372029943,27.605457045789215,0.6267097174957795,7,-0.41500091552734375,0.5074977874755859,1.1474943161010742,-0.12250518798828125,3.259998321533203,2,0.07700815088923108,7.190220155489356,36.349998474121094,-1.2539432654173126,36.41999816894531,-1.0425283251631334,35.63999938964844,0.07700815088923108 1848,2013-07-04,37.23500061035156,37.25,36.185001373291016,36.27999877929688,578456.0,0.02958660770736543,1.162432419872043,8.30424254486344,71.67002128043616,47.276071298696976,-1.450165196161855,-1.2767729360133586,-0.41071386637122487,-1.869666386341585,11.639284718681097,1.0849990844726562,-0.5465226093634996,1.2890007019042997,-0.04917335064980932,2.6271747544584088,0.6199136756272452,1.9580877281813542,-2.295001983642578,99.19574719626264,43.370082708139904,0.6690870262770531,7,-1.1400012969970703,-0.5625019073486328,-0.0025053024291992188,-1.1925048828125,2.200000762939453,3,0.06284410136245189,3.0,36.165000915527344,7.190220155489356,36.349998474121094,-1.2539432654173126,36.41999816894531,0.06284410136245189 1849,2013-07-05,37.78499984741211,38.09000015258789,36.90499877929688,37.19499969482422,1337201.0,0.014771028012488863,-1.025639938834543,0.6178000223688671,72.5169105085734,51.7483934052802,-1.912871202986146,-1.8810802171917231,-0.8928337417181282,-2.384992439568947,12.345555551506344,1.1850013732910085,-0.4159781220302037,1.8122499465942354,0.3487958622394558,3.275704030949015,1.0805229044168456,2.5439769887716253,-2.7988011932373027,86.76788439069115,28.227429734094045,0.7317270421773888,7,-1.2700004577636719,-1.1375007629394531,-0.31000423431396484,-1.7425041198730469,1.6150016784667969,4,0.04327109509423965,1.162432419872043,37.23500061035156,3.0,36.165000915527344,7.190220155489356,36.349998474121094,0.04327109509423965 1850,2013-07-08,38.18999862670898,38.31999969482422,37.96500015258789,38.04999923706055,566634.0,0.010718506839549669,-1.2903376648946643,0.23728703973101953,74.04375305732204,55.577330003297035,-2.045421765309314,-2.32079555802742,-1.2232024935728774,-2.7521318001780415,13.158564512325832,0.5349998474121094,-0.2846240865844507,2.1637487411498952,0.46447140703305934,3.863026075266731,1.3141100740914737,3.0133874082083167,-3.0796479125976504,94.8717524283895,35.23847728565406,0.8496386670584188,7,-1.4749984741210866,-1.5499992370605398,-0.5850028991699148,-2.1475028991699148,1.4650001525879048,0,0.028541508033089746,-1.025639938834543,37.78499984741211,1.162432419872043,37.23500061035156,3.0,36.165000915527344,0.028541508033089746 1851,2013-07-09,38.040000915527344,38.56999969482422,37.90499877929688,38.20500183105469,564442.0,-0.003927669981028226,-2.057439009418311,-1.1785831062670897,68.11746518114464,58.85434537039359,-1.6547933626672133,-2.084308566809149,-1.0140923642257818,-2.5570186492392253,13.357693109752713,0.6650009155273366,-0.12001178164183557,1.8910009384155302,-0.016048072539135205,3.7980499493701956,0.9374764329381975,2.844525443892863,-2.737071262573245,80.96952214236698,25.251484007165253,0.953524505477333,7,-1.2000007629394531,-1.2850017547607422,-0.47125244140625,-1.9975051879882812,2.0699996948242188,1,0.03772318335075209,-1.2903376648946643,38.18999862670898,-1.025639938834543,37.78499984741211,1.162432419872043,37.23500061035156,0.03772318335075209 1852,2013-07-10,38.2400016784668,38.5,37.650001525878906,38.10499954223633,736499.0,0.005257643483857377,1.595420025159577,-0.8181902251814861,69.42558758374156,62.850432214366975,-1.5839859286587057,-2.1968981552041527,-1.147085478479596,-2.715951287374125,13.434944747656067,0.8499984741210938,0.15036690173380407,1.9640016555786133,-0.1447808944933513,4.072784205650578,0.909610380542631,3.0183929306145956,-2.6757064221630884,86.16359544667176,30.331362615509946,1.0543912750359825,7,-1.2625064849853516,-1.4850025177001953,-0.7425031661987305,-2.1975059509277344,1.7299995422363352,2,0.02157418703008962,-2.057439009418311,38.040000915527344,-1.2903376648946643,38.18999862670898,-1.025639938834543,37.78499984741211,0.02157418703008962 1853,2013-07-11,38.33000183105469,38.5,38.09000015258789,38.5,402689.0,0.0023535603723199294,3.8235795709541334,-1.259225769991523,74.21327967183467,67.11593527464576,-1.378425599532136,-2.1767978025665116,-1.1774834419155553,-2.7657792249400757,13.19613795149222,0.4099998474121094,0.36197313357739347,1.9132516860961886,-0.351659967041833,4.17816333923421,0.7807958595271813,3.045707512665196,-2.5252502196693385,85.58572181364119,27.202016144660533,1.1324558265690103,7,-1.1525020599365234,-1.575002670288086,-0.9737539291381836,-2.287506103515625,1.1199989318847656,3,0.028567632499268525,1.595420025159577,38.2400016784668,-2.057439009418311,38.040000915527344,-1.2903376648946643,38.18999862670898,0.028567632499268525 1854,2013-07-12,38.38999938964844,38.650001525878906,38.2599983215332,38.310001373291016,474194.0,0.0015652897398283905,-3.333269756500731,-0.4705816354007719,90.16999527790907,70.54032349038977,-1.125691216372978,-2.0808197268899846,-1.1716007012206333,-2.78995733209279,12.798548410696148,0.3900032043457031,0.5978469729280604,1.8064992904663058,-0.5263285302075147,4.139327111140126,0.640085380129392,2.9729132008032195,-2.3640279315879766,73.99978637695312,7.924245675222053,1.1664139103369107,7,-1.1724987030029297,-1.5949993133544922,-1.0337514877319336,-2.347503662109375,0.9249992370605398,4,0.027220682476081448,3.8235795709541334,38.33000183105469,1.595420025159577,38.2400016784668,-2.057439009418311,38.040000915527344,0.027220682476081448 1855,2013-07-15,38.99499893188477,39.11000061035156,38.5,38.56499862670898,528806.0,0.01575930064743547,-1.17858310626703,5.375137094082482,90.81641656257692,74.25848925546566,-1.4829640507221598,-2.5366763779759864,-1.6987852965750392,-3.35525573391876,12.644511994997574,0.720001220703125,0.8948926864343818,2.2342489242553754,-0.2684680022821908,4.7369658507929415,0.9828904609865958,3.485607387524155,-2.7066244670424666,92.12316776840119,19.781137751732857,1.2513584632687818,7,-1.5474987030029368,-1.9699993133544993,-1.517502784729011,-2.9525032043457102,-0.1549987792968821,0,0.010386013721954024,-3.333269756500731,38.38999938964844,3.8235795709541334,38.33000183105469,1.595420025159577,38.2400016784668,0.010386013721954024 1856,2013-07-16,38.81999969482422,39.1150016784668,38.64500045776367,38.97000122070313,437899.0,-0.004487735398229886,1.1363573311138855,-0.3488405102819375,87.19656019449116,77.57444325755884,-1.0289546769713027,-2.2178461319748592,-1.488309516253402,-3.1330266956073984,12.628280700934514,0.470001220703125,1.190245120080803,1.895749664306642,-0.6994689661501994,4.4909682947634835,0.5981403490782213,3.1933589795350628,-2.1930300925208,79.86334792378939,1.6013715426753805,1.2976093152284223,7,-1.1699981689453125,-1.7924995422363281,-1.5287542343139648,-2.7775039672851562,0.18000030517578125,1,0.0215095077546843,-1.17858310626703,38.99499893188477,-3.333269756500731,38.38999938964844,3.8235795709541334,38.33000183105469,0.0215095077546843 1857,2013-07-17,39.25500106811523,39.25500106811523,38.47999954223633,38.88499069213867,449406.0,0.011205599606148642,3.1890799620604136,-2.466710747164273,88.15126652909305,79.40569272963182,-1.0946598866850934,-2.5467506198949863,-1.907838209177548,-3.536949860261423,13.316158221436968,0.7750015258788991,1.3164618206090495,2.1805009841918874,-0.5922344878085397,4.953236456192315,0.7941332481916774,3.5668687201920974,-2.279706975148933,100.0,15.691076470141525,1.3863677360002133,7,-1.1750011444091726,-2.157501220703118,-2.2475032806396413,-3.2125053405761648,0.30500030517578836,2,0.02178065262952722,1.1363573311138855,38.81999969482422,-1.17858310626703,38.99499893188477,-3.333269756500731,38.38999938964844,0.02178065262952722 1858,2013-07-18,39.54499053955078,39.55500030517578,39.040000915527344,39.18000030517578,352279.0,0.007387325526558186,1.6752536461636018,0.9864324302033263,88.5489330101811,81.1870285631438,-1.1426835884582403,-2.716092360255658,-2.173992139717889,-3.7968930726479613,14.915854976654114,0.5149993896484375,1.4854651077109935,2.305490875244139,-0.6463702036652137,5.257351954153492,0.8295603357894663,3.781421414698812,-2.20494333056066,99.22704630947015,10.896170392749156,1.4759305394546751,7,-0.9424896240234375,-2.2974910736083984,-2.549992561340332,-3.5024948120117188,-0.07498931884764914,3,0.010747522640757179,3.1890799620604136,39.25500106811523,1.1363573311138855,38.81999969482422,-1.17858310626703,38.99499893188477,0.010747522640757179 1859,2013-07-19,40.400001525878906,40.47000122070313,39.36999893188477,39.435001373291016,929412.0,0.021621221162589244,-1.0091273615306358,2.6439067725752508,88.71604802667026,82.81728355973804,-1.774338123182332,-3.394258384118885,-2.993612523249702,-4.6099545358581935,16.868888278248992,1.1000022888183594,1.713665788554792,2.9377517700195312,-0.26454142043932904,6.1400449604783915,1.336605174790101,4.538898365248961,-2.661262759575365,96.48243036266396,8.57124775253871,1.6011465952294284,7,-1.3400001525878906,-2.6950016021728516,-3.4087533950805664,-4.357505798339844,-1.1700019836425781,4,-0.023514869481648715,1.6752536461636018,39.54499053955078,3.1890799620604136,39.25500106811523,1.1363573311138855,38.81999969482422,-0.023514869481648715 1860,2013-07-22,40.02999877929688,40.349998474121094,39.95000076293945,40.32500076293945,412509.0,-0.009158483480378399,1.3188447461825097,-0.30570148911525974,83.823564473354,84.56240570331687,-1.2470208705004708,-2.776766342631653,-2.5966245749275245,-4.206833310544063,17.972492647306943,0.4500007629394531,1.7797725041449581,2.320249176025399,-0.871940118969448,5.512438471020246,0.7241545285279756,3.9163438235228227,-1.7450075221134256,77.88934320169771,-9.489305214119597,1.5960946474974251,7,-0.9699974060058665,-2.3249988555908274,-3.1062517166137766,-3.9875030517578196,-1.1800003051757884,0,-0.017861608153675435,-1.0091273615306358,40.400001525878906,1.6752536461636018,39.54499053955078,3.1890799620604136,39.25500106811523,-0.017861608153675435 1861,2013-07-23,40.24499893188477,40.29999923706055,39.92499923706055,40.05500030517578,418229.0,0.005370975746796347,1.500006357844945,-0.6440588105983611,87.29433227772415,86.54782178042603,-1.2475414934220481,-2.750822816604085,-2.7869041153112093,-4.386410051208166,18.979349614114582,0.375,1.8134185414634771,2.2927494049072337,-0.8959195351228502,5.4814183449373175,0.6984149348921918,3.8870838749222756,-1.5230056819973825,88.69336185727681,-0.16466577246795566,1.5943344700150415,7,-0.9649982452392649,-2.539999008178718,-3.5537519454956126,-4.20250320434571,-1.924999237060554,1,-0.03491113968408499,1.3188447461825097,40.02999877929688,-1.0091273615306358,40.400001525878906,1.6752536461636018,39.54499053955078,-0.03491113968408499 1862,2013-07-24,40.40499877929688,40.47499084472656,40.13499069213867,40.375,513947.0,0.003975645463003108,3.0004039497307002,0.15788945328972973,84.75877046218108,87.71954297935342,-1.193667193188496,-2.656788146772385,-2.9301305777544755,-4.504347489711385,20.256368871745355,0.3400001525878906,1.8115493770211089,2.2049993515014705,-0.934671278015756,5.344669981018697,0.6351640367428573,3.774834666260084,-1.333403935246345,95.122469920835,7.259298886573333,1.5698353147586146,7,-1.0375041961669993,-2.6975040435791087,-3.713751792907722,-4.36250305175782,-1.5149993896484446,2,-0.034772894981914715,1.500006357844945,40.24499893188477,1.3188447461825097,40.02999877929688,-1.0091273615306358,40.400001525878906,-0.034772894981914715 1863,2013-07-25,40.400001525878906,40.63999938964844,40.06499862670898,40.459999084472656,670228.0,-0.0001236790884532324,1.738110808356074,-1.9999999999995264,82.5654366194239,86.87459201729952,-0.9657168794421196,-2.3899838464483025,-2.9211284957187758,-4.460642149981858,21.61576977009001,0.5750007629394602,1.8841451926371917,1.9560020446777315,-1.0628917793913786,4.974895868746842,0.4465551326431765,3.4654489567122866,-1.0477274816931654,81.1025372233218,-6.614182187489746,1.5094469120345564,7,-0.8400020599365234,-2.6100025177001953,-3.708754539489746,-4.357505798339844,-2.0250015258789062,3,-0.020792082199546758,3.0004039497307002,40.40499877929688,1.500006357844945,40.24499893188477,1.3188447461825097,40.02999877929688,-0.020792082199546758 1864,2013-07-26,39.400001525878906,40.26499938964844,38.915000915527344,40.26499938964844,1148749.0,-0.024752474312641604,2.121391463877153,14.417217700915565,63.12368481807362,83.79762182346582,0.21525489981416968,-1.1529638518663958,-1.9378489861737478,-3.4372556579019644,22.74807141577298,1.4850006103515625,1.9158983697274437,0.7680019378662095,-1.9709879726680342,3.506991848400453,-0.6014930174009123,2.1374968931333314,1.2399978637695312,28.11600228218612,-56.27099666911079,1.3694949552671214,7,0.15999794006347656,-1.6100025177001953,-2.7362546920776367,-3.3575057983398438,-0.5550003051757741,4,0.001776641931809264,1.738110808356074,40.400001525878906,3.0004039497307002,40.40499877929688,1.500006357844945,40.24499893188477,0.001776641931809264 1865,2013-07-29,39.34000015258789,39.82500076293945,39.14500045776367,39.47000122070313,600498.0,-0.0015228774357179953,-1.6153834867769505,0.15029062331867074,64.38052107746614,81.26250636601858,0.36804509753416426,-0.9096236641541182,-1.9052815395417468,-3.3487100849879354,24.265619294334872,0.6800003051757812,1.9234361135077904,0.5620004653930692,-1.9851054737505578,3.1091064045366963,-0.7115525041787478,1.8355534349648863,1.2999992370605469,24.637658724717934,-57.69558708253069,1.273552969571815,7,0.2199993133544922,-1.5500011444091797,-2.77750301361084,-3.297504425048828,-0.7950096130371094,0,-0.002796151752031073,2.121391463877153,39.400001525878906,1.738110808356074,40.400001525878906,3.0004039497307002,40.40499877929688,-0.002796151752031073 1866,2013-07-30,39.2400016784668,39.70000076293945,39.09000015258789,39.375,419058.0,-0.002541903246904731,-1.8045916532933448,1.0384400950731554,61.31222188083636,78.28039029399005,0.5966280069463181,-0.6134648241043479,-1.8315431934061124,-3.2211776645058876,25.834549877441503,0.6100006103515625,1.8732644036544173,0.31750183105468466,-1.9636546707867453,2.5986583328961146,-0.8230764198660339,1.4580800819754032,1.3654977416992153,18.84064060433704,-60.405292458816334,1.1405782509207165,7,0.5374984741210938,-1.450002670288086,-2.677504539489746,-3.1975059509277344,-0.2650108337402344,1,-0.009938919155544235,-1.6153834867769505,39.34000015258789,2.121391463877153,39.400001525878906,1.738110808356074,40.400001525878906,-0.009938919155544235 1867,2013-07-31,38.95000076293945,39.52000045776367,38.88999938964844,39.02999877929688,655670.0,-0.007390440956236866,-5.299986648610502,0.5925852666083208,56.70994670156591,74.74272514858838,0.9373915477586152,-0.10974763298537482,-1.57171366879232,-2.9084825531440472,27.59893057323844,0.6300010681152344,1.7545100534687847,-0.1117490768432603,-1.9882856916289455,1.764787537942425,-1.0500173842360994,0.8265192305495788,1.6216886871337834,3.42864990234375,-71.91653610185834,0.9382683073928418,7,0.8149986267089844,-1.0750007629394531,-2.4325037002563477,-2.9075050354003906,0.7000007629394531,2,-0.016174609904364257,-1.8045916532933448,39.2400016784668,-1.6153834867769505,39.34000015258789,2.121391463877153,39.400001525878906,-0.016174609904364257 1868,2013-08-01,39.57500076293945,39.88000106811523,39.13499069213867,39.79999923706055,900337.0,0.016046212779402103,2.870162297128695,2.81255066520408,61.42720404468157,71.71063137281185,0.35436101993997937,-0.5801992753747953,-2.1910691716017965,-3.506524413759287,28.45057056767176,0.9300003051757741,1.6786438658565785,0.3962509155273466,-1.2820461313682046,2.0745479624228977,-0.442897607920429,1.2353994389751222,0.9294210847167932,49.81828169389205,-24.635568103618724,0.8391485234477755,8,0.18999862670898438,-1.7000007629394531,-3.0937509536743164,-3.5325050354003906,0.23999786376952414,3,-0.017308941505630893,-5.299986648610502,38.95000076293945,-1.8045916532933448,39.2400016784668,-1.6153834867769505,39.34000015258789,-0.017308941505630893 1869,2013-08-02,39.41999816894531,39.650001525878906,39.34000015258789,39.49499893188477,499213.0,-0.003916679494780806,-1.6383455351200429,0.3333389847750477,54.48784413814097,68.45110689112153,0.39753619614877067,-0.3124455086087039,-2.0330740680551784,-3.328624267959057,28.556618824622827,0.3100013732910156,1.5440868309000564,0.1594984054565458,-1.3870587460226105,1.706055556935702,-0.6137801702830359,0.9327769811961275,1.0198467803906226,53.5351394674079,-17.911857699835707,0.7732785757395784,8,0.345001220703125,-1.4075031280517578,-2.938748359680176,-3.37750244140625,0.6350021362304688,4,-0.02650934087989254,2.870162297128695,39.57500076293945,-5.299986648610502,38.95000076293945,-1.8045916532933448,39.2400016784668,-0.02650934087989254 1870,2013-08-05,39.27999877929688,39.54499053955078,39.150001525878906,39.54499053955078,344656.0,-0.00355148138385053,1.9811418535686522,3.533187528609509,54.893602515425236,64.85102580642165,0.4693133331413506,-0.09127899609692491,-1.9056706919014417,-3.1476274208887602,28.35749819307969,0.394989013671875,1.3695767535537868,-0.0350009918212848,-1.4972442482344448,1.4272422645918752,-0.7661226200278648,0.6961206363852952,1.0978523476515534,39.39381095317278,-29.70846840167885,0.7311216282065788,8,0.4850006103515554,-1.0674991607666087,-2.7987489700317454,-3.2375030517578196,2.034999847412095,0,-0.011074276275767625,-1.6383455351200429,39.41999816894531,2.870162297128695,39.57500076293945,-5.299986648610502,38.95000076293945,-0.011074276275767625 1871,2013-08-06,39.47499084472656,39.65499877929688,39.2599983215332,39.29999923706055,819282.0,0.004964156606146686,-2.098122522253029,-0.6603662223246082,52.466255716706335,61.26296861248,0.1716610851445779,-0.18261586548345576,-2.1265657348099225,-3.30645876820666,27.986163458903313,0.395000457763679,1.120496407469517,0.0882415771484375,-1.2457869971867837,1.4222701514836587,-0.5787727100191731,0.7552558643160481,0.8433462127298696,59.08994578515241,-5.8518306022833855,0.667014287167611,8,0.290008544921875,-1.262491226196289,-2.993741035461426,-3.4324951171875,1.75,1,-0.02355922788769993,1.9811418535686522,39.27999877929688,-1.6383455351200429,39.41999816894531,2.870162297128695,39.57500076293945,-0.02355922788769993 1872,2013-08-07,39.06499862670898,39.400001525878906,38.77999877929688,39.35499954223633,685367.0,-0.010386125727812723,2.2631304208158958,-1.6572275630545608,44.759911345730735,57.062354693180765,0.4152532553308177,0.3081511466219169,-1.7053817579968253,-2.867591994386821,27.692514970534177,0.6949920654296804,0.894005236230953,-0.3630004882812585,-1.5948340014652445,0.8688330249027274,-0.9789172448732515,0.25291626831073444,1.1962049240351362,25.90902312742007,-33.26264547338547,0.6159167565919937,8,0.457500457763679,-0.8524990081787038,-2.5837488174438406,-2.985002517700188,1.9750022888183665,2,-0.0023040518404338073,-2.098122522253029,39.47499084472656,1.9811418535686522,39.27999877929688,-1.6383455351200429,39.41999816894531,-0.0023040518404338073 1873,2013-08-08,39.42499923706055,39.55500030517578,38.97999954223633,39.150001525878906,438796.0,0.009215426161705675,1.1495361754618638,-0.9482649759279976,38.06603134878205,54.27817097437058,-0.10906533096533622,0.03624969905646935,-2.0726656386292035,-3.202957904093992,27.45743682697898,0.5750007629394531,0.6211268514850516,-0.05774974822998047,-1.1762238561339444,1.0607243596739835,-0.6169868021819624,0.5014873057220015,0.7473320273967303,73.71433803013312,18.466527016191144,0.5592370539519833,8,-0.09499931335449219,-1.0124988555908203,-3.213749885559082,-3.307504653930664,2.3050003051757812,3,0.005707096846481408,2.2631304208158958,39.06499862670898,-2.098122522253029,39.47499084472656,1.9811418535686522,39.27999877929688,0.005707096846481408 1874,2013-08-09,39.435001373291016,39.63000106811523,39.20000076293945,39.52999877929688,304205.0,0.0002537003531775106,1.9152367036065734,-0.34544798790386694,42.01342982929546,51.79293861346273,-0.12692852153140421,0.1144168176912217,-2.0807968131714247,-3.1786762531052943,27.103428031276867,0.43000030517577414,0.3769182488116698,-0.09999771118164347,-1.0942710259439323,0.8942756035806454,-0.5971343685627843,0.3971389461994974,0.6537899420566404,74.85743931361526,21.54526738107019,0.49713665738114304,8,-0.10500144958496094,-0.6625022888183594,-3.0512523651123047,-3.317506790161133,2.289989471435547,4,0.009636040070619467,1.1495361754618638,39.42499923706055,2.2631304208158958,39.06499862670898,-2.098122522253029,39.47499084472656,0.009636040070619467 1875,2013-08-12,39.400001525878906,39.59000015258789,39.07500076293945,39.525001525878906,359622.0,-0.0008875325521305877,3.039254405648805,1.3158254025618419,38.081797315605165,49.211780328437044,-0.09222037097567437,0.19111260384732986,-2.0367185679778785,-3.111323831488832,26.234904465496545,0.5149993896484375,0.1505074454710993,-0.15524768829345703,-1.1192497724912513,0.8087543959043373,-0.6372487303923577,0.3267533538054437,0.6102622373057045,70.85745675223133,21.111112206417715,0.482001042098898,8,-0.07000160217285156,-0.2550010681152344,-2.8187522888183594,-2.797506332397461,2.259998321533203,0,0.016624333856095186,1.9152367036065734,39.435001373291016,1.1495361754618638,39.42499923706055,2.2631304208158958,39.06499862670898,0.016624333856095186 1876,2013-08-13,39.65499877929688,39.77000045776367,39.43000030517578,39.4900016784668,409928.0,0.006472011257423027,-1.3859672605105005,-1.3199768066406818,39.69775728358839,47.32153705977287,-0.31531873396045995,0.0019803650421721386,-2.2611115511666,-3.3212197455880954,25.407471428509094,0.3699989318847656,0.08285396142988333,0.05799961090088601,-0.8421374586135144,0.9581366804152864,-0.3920689238563142,0.5080681456580862,0.28144908485446507,88.38368853627681,42.54394568117661,0.45006853475720066,8,-0.3249988555908274,-0.5099983215332102,-2.977499008178718,-2.792503356933601,2.495002746582024,1,0.041861049010515794,3.039254405648805,39.400001525878906,1.9152367036065734,39.435001373291016,1.1495361754618638,39.42499923706055,0.041861049010515794 1877,2013-08-14,40.11000061035156,40.19499969482422,39.66999816894531,39.66999816894531,355084.0,0.011474009458102064,-1.3863573311138855,2.6667283194228153,46.45474674630607,45.657930693286715,-0.6576268757502035,-0.4065255511807635,-2.6587974833408126,-3.723465911219293,25.026078723130407,0.5400009155273366,0.023608166627141713,0.4702514648437486,-0.4426189187131797,1.3831218484006769,0.013816273065287987,0.9266866566222092,-1.3300018310546804,93.004191456963,49.492381297007256,0.45643519177846237,8,-0.6225013732910156,-0.9650001525878906,-3.3125009536743164,-3.2475051879882812,1.5900001525878906,2,0.027798310082479682,-1.3859672605105005,39.65499877929688,3.039254405648805,39.400001525878906,1.9152367036065734,39.435001373291016,0.027798310082479682 1878,2013-08-15,39.97000122070313,40.15499877929688,39.67499923706055,40.099998474121094,344470.0,-0.0034903861261048608,3.000031789426659,-0.29544666389234064,58.823557200592525,46.13967658911466,-0.5092582273942057,-0.24564731931528883,-2.4666017835947613,-3.532426405654867,24.33532970610809,0.47999954223633523,-0.012745141985220698,0.30900154113770384,-0.6143087662142506,1.2323118484896582,-0.15265361253827336,0.770656694813681,-1.1617024230957043,79.91083136637882,33.02839685113567,0.46165515367597626,8,-0.48250198364258523,-0.605001449584968,-3.1037540435791087,-3.107505798339851,2.1299972534179616,3,0.026770069105476635,-1.3863573311138855,40.11000061035156,-1.3859672605105005,39.65499877929688,3.039254405648805,39.400001525878906,0.026770069105476635 1879,2013-08-16,39.45000076293945,40.099998474121094,39.13000106811523,39.90499877929688,551937.0,-0.013009768373345332,1.2958588963979383,3.500058688890439,51.49052835291344,45.76155723772446,0.017260819086608592,0.2103152420936496,-1.9158125772919874,-2.960378708631552,22.49457714247802,0.9699974060058665,-0.014200684951852338,-0.1634988784790039,-1.0222195767615432,0.6952218198035354,-0.5928592276202735,0.26586147066226573,-0.6139679473876924,33.48217478823301,-15.544287577000922,0.42936034914126914,8,0.03749847412109375,-1.9073486328125e-06,-2.4837512969970703,-2.587505340576172,2.305000305175774,4,0.05779464474532481,3.000031789426659,39.97000122070313,-1.3863573311138855,40.11000061035156,-1.3859672605105005,39.65499877929688,0.05779464474532481 1880,2013-08-19,39.31499862670898,39.54499053955078,39.15999984741211,39.459999084472656,390223.0,-0.003422107316086609,1.4445144178949025,0.31868371410606805,51.006672920395935,45.59938137146775,0.1762883995565403,0.30462304530812645,-1.74676466766563,-2.76767808124265,20.554348023005325,0.3849906921386719,-0.10126824799432654,-0.2627510070800838,-1.1078889206961335,0.5823869065359659,-0.6853199638881122,0.1598179497279446,-0.45178647357176516,17.370685177822313,-34.00868294995169,0.42256895680802503,8,0.1725006103515696,0.24500083923340554,-2.3087482452392507,-2.452503204345696,2.665000915527351,0,0.0612995625638999,1.2958588963979383,39.45000076293945,3.000031789426659,39.97000122070313,-1.3863573311138855,40.11000061035156,0.0612995625638999 1881,2013-08-20,38.84000015258789,39.22999954223633,38.54499053955078,39.22999954223633,475222.0,-0.012081864192114988,2.5128721780977346,2.6896424719158927,48.59333840660305,46.02531771156468,0.6165811136554851,0.7051173094484255,-1.1930527898551446,-2.2389936913430972,18.535319511918722,0.770008087158196,-0.14490972370460042,-0.6674995422363281,-1.5126812461022041,0.17768216162954786,-1.0900903941692661,-0.24490869030339013,1.3549995422363281,17.879271281268785,-37.93112856071146,0.42259085193293977,8,0.5299949645996094,0.7199993133544922,-1.603750228881836,-1.7225055694580078,2.970001220703125,1,0.07260555313453887,1.4445144178949025,39.31499862670898,1.2958588963979383,39.45000076293945,3.000031789426659,39.97000122070313,0.07260555313453887 1882,2013-08-21,39.0,39.20000076293945,38.88499069213867,39.0,379763.0,0.0041194605248076055,-1.738996318285847,-0.0,41.65453230766164,46.424040040329075,0.4988511244216767,0.45794036140120653,-1.2745645365389748,-2.354370517369574,16.262872336914896,0.3600006103515625,-0.17848182245718647,-0.4372497558593764,-1.1976413156199612,0.3231418039012084,-0.8174455357396724,-0.05705397597908046,1.1619995117187472,28.26131253346716,-27.137714920547975,0.38019577988029263,8,0.3699951171875,0.5599994659423828,-1.6612491607666016,-1.8825054168701172,2.799999237060547,2,0.08076926989433098,2.5128721780977346,38.84000015258789,1.4445144178949025,39.31499862670898,1.2958588963979383,39.45000076293945,0.08076926989433098 1883,2013-08-22,39.560001373291016,39.66999816894531,38.91999816894531,39.00500106811523,501544.0,0.01435900957156444,-1.0689480995075136,100.0,51.818229558355654,47.51346223244687,-0.044685466781757555,-0.17730909974932985,-1.741988229931259,-2.8618081822161514,13.6726518242029,0.75,-0.19935960304106715,0.16475162506103658,-0.4507199127521062,0.7802231628741794,-0.14298414384553837,0.4724873939676115,0.5696579589843722,65.27367553405489,9.24070664522263,0.3077357689065729,8,-0.19000625610351562,0.03249359130859375,-1.9712514877319336,-2.442506790161133,2.1399993896484375,3,0.054095028194141026,-1.738996318285847,39.0,2.5128721780977346,38.84000015258789,1.4445144178949025,39.31499862670898,0.054095028194141026 1884,2013-08-23,39.47000122070313,39.70500183105469,39.32500076293945,39.68999862670898,260127.0,-0.0022750290562084663,2.0399621587805363,-0.3963915045707302,52.50004015483706,49.115489214583754,0.05677166900911601,-0.08621620888211368,-1.5437180416788365,-2.712128654222063,12.972974006314367,0.3800010681152344,-0.1463128904060511,0.07125148773194212,-0.5451292850834193,0.6876322605473035,-0.23693889867573859,0.3794418741396228,0.6279647357177609,79.74152389095394,20.71138218032918,0.3081903864076792,8,-0.1000061035156321,0.12249374389647727,-1.5450010299682688,-2.2225017547607493,1.5449981689453054,4,0.06663281408865163,-1.0689480995075136,39.560001373291016,-1.738996318285847,39.0,2.5128721780977346,38.84000015258789,0.06663281408865163 1885,2013-08-26,39.22999954223633,39.66999816894531,38.95000076293945,39.66999816894531,166885.0,-0.0060806098567059985,2.2727256964011686,2.0000173397376058,46.81415516552028,49.906200090353956,0.3018671289839432,0.1529645305449776,-1.208736868018235,-2.3984675384791103,12.205350026355557,0.7199974060058594,-0.0919182171832773,-0.163250160217288,-0.7837872922623959,0.45728697182781985,-0.4735187262398384,0.14701840580526238,0.8369069058471652,59.05192541681738,0.02813616235067684,0.3102685660225527,8,0.13999557495117188,0.36249542236328125,-0.847498893737793,-1.5249996185302734,1.8600006103515625,0,0.06436404678415553,2.0399621587805363,39.47000122070313,-1.0689480995075136,39.560001373291016,-1.738996318285847,39.0,0.06436404678415553 1886,2013-08-27,38.849998474121094,39.29999923706055,38.53499984741211,39.00500106811523,451274.0,-0.009686491780508732,1.0536925810432316,0.3522797222197978,47.18217824356236,49.98702581227132,0.6209722432136502,0.5293916191916139,-0.7394374218001545,-1.9481052863284205,11.698307244207124,0.7649993896484375,-0.07004989281840324,-0.5237510681152315,-1.187567290848932,0.14006515461846902,-0.8556591794820818,-0.19184295674838125,1.186469655791747,26.922913902102646,-34.79058170023319,0.33190811136684895,8,0.49500083923339844,0.7375011444091797,-0.4674978256225586,-1.144998550415039,1.75,1,0.08056631122392965,2.2727256964011686,39.22999954223633,2.0399621587805363,39.47000122070313,-1.0689480995075136,39.560001373291016,0.08056631122392965 1887,2013-08-28,38.31999969482422,38.72000122070313,38.00500106811523,38.60499954223633,536597.0,-0.013642182757096388,1.7766823450983082,1.838677921886236,36.13552929464077,47.46613382272113,0.9726407687468139,1.0643416548757756,-0.14702432677423616,-1.3530668638462444,11.727116127968126,0.8449974060058665,-0.043620135934204995,-1.022249794006349,-1.8175091081006443,-0.2269904799120539,-1.4198794510534967,-0.6246201369592015,1.65640970378859,18.529322667145713,-39.94496152224853,0.3976296570471472,8,0.7325000762939453,1.0025005340576172,0.1725006103515625,-0.6149997711181641,1.7099990844726634,2,0.09107520110283773,1.0536925810432316,38.849998474121094,2.2727256964011686,39.22999954223633,2.0399621587805363,39.47000122070313,0.09107520110283773 1888,2013-08-29,38.88999938964844,38.88999938964844,38.05500030517578,38.28499984741211,517576.0,0.014874731194249202,1.7603296405354452,-2.1228065478978997,44.00438123455131,46.634339698458675,0.2607529320590132,0.46419144824683656,-0.6465381875917942,-1.865308907939493,11.232432733792125,0.8349990844726562,-0.030293552918223554,-0.4180000305175753,-1.2298819498092683,0.3938818887741178,-0.8239409901634218,-0.01205907087172875,0.9681255091345164,52.05870143275497,-4.163809720957929,0.4059409596458457,8,-0.03499794006347656,0.43250083923339844,-0.3525047302246094,-1.182504653930664,1.8500022888183594,3,0.07482643078124296,1.7766823450983082,38.31999969482422,1.0536925810432316,38.849998474121094,2.2727256964011686,39.22999954223633,0.07482643078124296 1889,2013-08-30,38.375,39.0,38.375,38.89500045776367,1260105.0,-0.013242463299845575,-1.403844037706782,-0.8595055391968323,39.80098293900889,45.38926303386011,0.6785880062384848,0.9453570402315137,-0.05591268489946799,-1.3021454259164074,10.64306749163722,0.625,-0.09843472892126215,-0.8807495117187472,-1.7908468265029427,0.029347803065448375,-1.335798169110845,-0.4257008543266494,1.371937468942889,22.222196765406352,-30.82104635981979,0.45504865739209777,8,0.48000144958496094,0.7600002288818359,0.2999992370605469,-0.5850009918212891,1.875,4,0.0866449710212236,1.7603296405354452,38.88999938964844,1.7766823450983082,38.31999969482422,1.0536925810432316,38.849998474121094,0.0866449710212236 1890,2013-09-02,38.84500122070313,39.0099983215332,38.42499923706055,38.77999877929688,383792.0,0.012247588813110832,1.962045854016679,-0.1250045849686388,42.27102376466546,44.68678362920038,0.1507605927216744,0.46493333123001435,-0.41538135780312047,-1.712776974335405,10.343367920913604,0.6349983215332031,-0.20866042360255932,-0.388998413085929,-1.3172657655780213,0.5392689394061634,-0.8531320893319716,0.07513526316011365,0.7974200641900993,64.86496836300726,15.619045962489324,0.464133676246046,9,0.010000228881828832,0.25499916076659446,-0.17000198364258523,-1.0550022125244212,1.4249992370605398,0,0.05586299654403848,-1.403844037706782,38.375,1.7603296405354452,38.88999938964844,1.7766823450983082,38.31999969482422,0.05586299654403848 1891,2013-09-03,38.54499053955078,39.01499938964844,38.54499053955078,38.86000061035156,565281.0,-0.007723276399138168,-1.984087771561433,-4.84612676056338,34.611547134821635,43.90422972110704,0.45206258933010446,0.7290785937768689,-0.0162002383598292,-1.3526223949431824,9.88410768515343,0.47000885009765625,-0.26726251026268244,-0.6425090789794936,-1.6121962839883892,0.327178126029402,-1.1273526814839414,-0.1576654764750458,0.9991855323357726,53.46439295224099,9.350686252266748,0.4848436025044469,9,0.3100109100341797,0.5550098419189453,0.13000869750976562,-0.7549915313720703,1.4700088500976562,1,0.06602698761660575,1.962045854016679,38.84500122070313,-1.403844037706782,38.375,1.7603296405354452,38.88999938964844,0.06602698761660575 1892,2013-09-04,38.97499084472656,38.97499084472656,38.10499954223633,38.560001373291016,520302.0,0.011155802586968022,3.192835541011334,-1.3173847756060937,40.74411580181513,42.67377263704698,0.020273654854328527,0.30776885800441534,-0.3417618800208544,-1.715535635854252,10.427713573096742,0.8699913024902344,-0.30836465564548377,-0.20800838470459126,-1.1809195317057544,0.7649027622965718,-0.6944639582051693,0.27844718879598673,0.4768347269337099,95.83243926280906,53.92332963484465,0.4864555735005808,9,-0.11998939514160156,0.12500953674316406,-0.19124126434326172,-1.1849918365478516,2.1500091552734375,2,0.0416935987456275,-1.984087771561433,38.54499053955078,1.962045854016679,38.84500122070313,-1.403844037706782,38.375,0.0416935987456275 1893,2013-09-05,39.650001525878906,39.650001525878906,38.70000076293945,38.82500076293945,868899.0,0.01731907221842688,1.303030022795685,1.9880040813700166,51.808316829497606,42.59691448978704,-0.7159139330737005,-0.36840947028659343,-0.9045935602077151,-2.3081550570269656,10.360948106359672,0.9500007629394531,-0.2864209321137565,0.4557521820068331,-0.5339992290477937,1.44550359306146,-0.03912352352048032,0.9506278875341465,-1.645000457763679,100.0,54.66929834906756,0.4948757055273134,9,-0.8125019073486328,-0.5500011444091797,-0.8300018310546875,-1.8600025177001953,1.5449981689453125,3,0.009583789124697928,3.192835541011334,38.97499084472656,-1.984087771561433,38.54499053955078,1.962045854016679,38.84500122070313,0.009583789124697928 1894,2013-09-06,39.81499862670898,39.97999954223633,39.290000915527344,39.66999816894531,805421.0,0.00416133907895011,1.9052433765128214,0.1757579680860324,54.49638634233626,43.450495731655494,-0.9239945830033136,-0.5306870660218337,-0.9570500074531907,-2.3896036350986023,10.05251070698344,0.6899986267089844,-0.2400447783515176,0.6017494201660085,-0.421484416497762,1.624983256829779,0.0901325018341197,1.1133663384978973,-1.7770975494384729,91.19995117187462,40.58378375801167,0.5116169183318859,9,-0.822498321533196,-0.7149982452392507,-0.9949989318847585,-2.0249996185302663,1.6300010681152415,4,0.023232527531403813,1.303030022795685,39.650001525878906,3.192835541011334,38.97499084472656,-1.984087771561433,38.54499053955078,0.023232527531403813 1895,2013-09-09,40.05500030517578,40.05500030517578,39.40499877929688,39.70000076293945,370113.0,0.006027921304656347,2.66198514952554,2.448264975928141,61.40840146626996,45.031187200845224,-1.1562556569515081,-0.7579630206161099,-1.1045473864837305,-2.5468467888901003,9.985908359208889,0.6500015258788991,-0.27341270966371667,0.8090011596679716,-0.2792618565839362,1.8972641759198794,0.26486965154202124,1.353132667793922,-1.9394152893066448,100.0,43.37390053291026,0.5441315081259533,9,-1.0249996185302734,-0.9549999237060547,-1.1662530899047852,-2.2650012969970703,1.095001220703125,0,0.004868298423131412,1.9052433765128214,39.81499862670898,1.303030022795685,39.650001525878906,3.192835541011334,38.97499084472656,0.004868298423131412 1896,2013-09-10,41.31499862670898,41.34500122070313,40.125,40.22999954223633,598120.0,0.03145670482919405,1.1309985474219932,3.056339390292369,68.01549147677844,48.573405221082744,-2.268365092358941,-1.9892096499852912,-2.253236235095706,-3.7139236824980557,10.22331027946871,1.2900009155273509,-0.27286167560626495,1.9859994888305579,0.5642732554550349,3.407725722206081,1.2751363721427964,2.6968626055183194,-3.0830486934814445,99.0739944922389,37.254676196024405,0.7108631166877618,9,-1.6149978637695241,-1.6399974822997976,-2.326249122619622,-3.5249996185302663,-0.45499801635741477,1,-0.025293433466792914,2.66198514952554,40.05500030517578,1.9052433765128214,39.81499862670898,1.303030022795685,39.650001525878906,-0.025293433466792914 1897,2013-09-11,41.22499084472656,41.459999084472656,41.03499984741211,41.11000061035156,395775.0,-0.0021785740039751422,-2.2076411481876024,0.10598187226203018,63.97969348045417,50.79288435951639,-1.9254287518631656,-1.9092762206849088,-2.044705981579881,-3.54741985353769,9.930384982772107,0.4249992370605469,-0.2253619876662114,1.8402421951293917,0.2164803423567747,3.4640040479020087,1.0283612687430832,2.6521231215157,-2.743996808500981,91.48520352666213,28.85932099523083,0.8118809263863069,9,-1.4424915313720703,-1.4924907684326172,-2.236241340637207,-3.4349918365478516,-1.084991455078125,2,-0.029350921135083863,1.1309985474219932,41.31499862670898,2.66198514952554,40.05500030517578,1.9052433765128214,39.81499862670898,-0.029350921135083863 1898,2013-09-12,41.040000915527344,41.43999862670898,40.95500183105469,41.13000106811523,452678.0,-0.004487324931034653,-2.730768666461204,-0.7826764861995136,62.975164819644114,53.36779345736475,-1.5683135605248637,-1.7286428771671467,-1.7753940691133892,-3.2921408097694,9.573554231522941,0.48499679565428977,-0.14769854375265368,1.6017522811889648,-0.16721748490907373,3.3707220472870034,0.7172673981399456,2.486237164237984,-2.261106374477052,80.64522933908995,19.350565225466802,0.8844848830490192,9,-1.2575016021728516,-1.3075008392333984,-2.172501564025879,-3.250001907348633,-0.25,3,0.002071127743091594,-2.2076411481876024,41.22499084472656,1.1309985474219932,41.31499862670898,2.66198514952554,40.05500030517578,0.002071127743091594 1899,2013-09-13,41.72999954223633,42.0,40.96500015258789,40.9900016784668,485565.0,0.016812831659755778,-1.620249741663206,-8.222184546264371,69.23072408652887,56.36331571534957,-1.935942620663667,-2.3600738753941783,-2.389045163606255,-3.916145841682919,10.398841669258143,1.0349998474121094,0.05695527472619233,2.177750968933104,0.13319357000671062,4.2223083678594975,1.1554722694699038,3.2000296683963043,-2.6829945468438012,89.59536297672666,26.85965382153828,1.0222786994631976,9,-1.677499771118164,-1.727499008178711,-2.8587493896484375,-3.940000534057617,-0.7550086975097656,4,-0.012820509304597993,-2.730768666461204,41.040000915527344,-2.2076411481876024,41.22499084472656,1.1309985474219932,41.31499862670898,-0.012820509304597993 1900,2013-09-16,41.72499084472656,42.16999816894531,41.584999084472656,41.935001373291016,507257.0,-0.00012002630157459393,-1.3877803641912354,-0.2837988308434629,73.46923777339599,60.68083689741339,-1.6533084303792762,-2.282270404874083,-2.3192293333503002,-3.844183222597543,11.32647352835475,0.5849990844726562,0.202731117384225,2.0522426605224595,-0.2063148374102255,4.3108001584551445,0.922963911556117,3.181521409488802,-2.323626448781141,78.23923116526514,10.520142602652726,1.1292787489663432,9,-1.5874919891357422,-1.637491226196289,-2.673741340637207,-3.9349918365478516,-0.3149909973144531,0,-0.006710394519780505,-1.620249741663206,41.72999954223633,-2.730768666461204,41.040000915527344,-2.2076411481876024,41.22499084472656,-0.006710394519780505 1901,2013-09-17,41.65999984741211,41.90999984741211,41.4900016784668,41.775001525878906,402748.0,-0.00155760363270796,1.1818181818181819,0.547599585853632,79.50522295363268,64.98762658094867,-1.2292547349938587,-2.103001763635966,-2.1840146072910827,-3.719521047759379,12.302492995809661,0.4199981689453125,0.4352001605036122,1.8462516784667997,-0.5417983668209629,4.234301723754562,0.6522266558229219,3.0402767011106775,-1.8710267232467004,58.024702986461705,-15.259063459919119,1.1940250226438807,9,-1.2250003814697266,-1.572500228881836,-2.422499656677246,-3.8700008392333984,-0.4199981689453125,1,-0.012241918468583135,-1.3877803641912354,41.72499084472656,-1.620249741663206,41.72999954223633,-2.730768666461204,41.040000915527344,-0.012241918468583135 1902,2013-09-18,42.150001525878906,42.150001525878906,41.41999816894531,41.599998474121094,481209.0,0.011761922233833877,1.654542932445554,-4.78256542939596,79.21139921026437,68.03241351214498,-1.3650698671110248,-2.471635301151508,-2.603098442350536,-4.144240698260106,13.416605464549919,0.7300033569335938,0.6542535213772496,2.178753280639647,-0.391849250570921,4.749355811850215,0.893452015034363,3.464054546244931,-2.0276848954443096,98.35418079521764,21.460860889864364,1.2853012656052831,9,-1.4200019836425781,-2.062501907348633,-2.912501335144043,-4.360002517700195,-0.75,2,-0.030605002819165228,1.1818181818181819,41.65999984741211,-1.3877803641912354,41.72499084472656,-1.620249741663206,41.72999954223633,-0.030605002819165228 1903,2013-09-19,41.70000076293945,42.400001525878906,41.53499984741211,42.334999084472656,516829.0,-0.010676174297720165,1.2614328242105106,-1.1545359966708282,80.1449649277285,70.88225557718857,-0.6634666202088724,-1.9532342045346596,-2.08884812969945,-3.6357819908494378,14.847878345732667,0.8650016784667969,0.9571537304250199,1.6217525482177706,-1.0528244053384554,4.296329501773997,0.2844640714396576,2.9590410249958836,-1.2910087171133569,51.21950571140713,-31.24311141904547,1.3372884767781148,9,-0.7975006103515625,-1.4974994659423828,-2.3837509155273438,-3.910001754760742,-0.4050102233886719,3,-0.0374101041906324,1.654542932445554,42.150001525878906,1.1818181818181819,41.65999984741211,-1.3877803641912354,41.72499084472656,-0.0374101041906324 1904,2013-09-20,42.099998474121094,42.185001373291016,41.584999084472656,41.584999084472656,1539595.0,0.009592271075858916,-1.3301087375188883,-0.8110248046088874,79.88969985525905,72.93573317596513,-0.7881312233859603,-2.2620743604461637,-2.420557792844974,-3.9722467755075854,16.302239753261922,0.6000022888183594,1.2296723535073397,1.8902503967285185,-0.9138869360577431,4.69438772951478,0.48818173033539125,3.2923190631216457,-1.3724449114865465,69.38754855937283,-14.668982081586861,1.4020686663931294,9,-0.8374977111816406,-1.8974971771240234,-2.6737489700317383,-4.309999465942383,-0.9899978637695312,4,-0.03111633268583147,1.2614328242105106,41.70000076293945,1.654542932445554,42.150001525878906,1.1818181818181819,41.65999984741211,-0.03111633268583147 1905,2013-09-23,41.75500106811523,42.29999923706055,41.58000183105469,42.099998474121094,516267.0,-0.008194713028741196,-1.0719472635559777,-0.6698986696690606,79.23505962807752,74.1823518594428,-0.19738637327431263,-1.8110652598332493,-2.029377214690335,-3.5633211911404885,17.96248444044572,0.7199974060058594,1.3915808749935223,1.4190029144287024,-1.426464481763233,4.264470310620638,-0.003730783667265314,2.84173661252467,-0.759855831361584,34.18385220823432,-51.5223359028405,1.4227336980959666,9,-0.0774993896484304,-1.552499771118157,-2.2862520217895437,-3.9650020599365163,-0.38000106811522727,0,-0.018680641921580365,-1.3301087375188883,42.099998474121094,1.2614328242105106,41.70000076293945,1.654542932445554,42.150001525878906,-0.018680641921580365 1906,2013-09-24,41.97999954223633,42.209999084472656,41.400001525878906,41.75500106811523,507737.0,0.005388539536954173,1.3649648044194957,-0.6521743937902967,78.42960060804182,75.78789709584143,-0.35552122600549296,-1.8862582164437072,-2.1989842061742237,-3.743191401413881,18.9629464833816,0.80999755859375,1.5459096576415021,1.4875013351440458,-1.3581399309189806,4.333142601207072,0.06468070211253263,2.910321968175559,-0.7600772992226439,57.99980163574219,-25.333874330083404,1.4228206330315123,9,-0.30249786376953125,-1.7774982452392578,-2.4562501907348633,-4.190000534057617,-0.4350090026855469,1,-0.013577887113856213,-1.0719472635559777,41.75500106811523,-1.3301087375188883,42.099998474121094,1.2614328242105106,41.70000076293945,-0.013577887113856213 1907,2013-09-25,41.810001373291016,42.0,41.63000106811523,41.849998474121094,475028.0,-0.004049503830372281,1.1764633284341093,-0.17776609813162778,72.59420052751497,76.85667884116042,-0.10483722084156,-1.5192865030223004,-1.9884514357384973,-3.541368933608638,19.326079142414144,0.36999893188477273,1.6503989718246075,1.143003082275392,-1.566473920790358,3.852480085341142,-0.2117354192574865,2.4977415838082706,-0.4099998474121094,40.99998474121094,-38.563838860135064,1.354738501532876,9,-0.1275005340576172,-1.6075000762939453,-2.345004081726074,-4.020002365112305,0.020000457763671875,2,-0.013633094381774957,1.3649648044194957,41.97999954223633,-1.0719472635559777,41.75500106811523,-1.3301087375188883,42.099998474121094,-0.013633094381774957 1908,2013-09-26,41.79999923706055,42.02000045776367,41.5099983215332,41.91999816894531,399554.0,-0.00023922831623868213,2.1874783935532323,3.0001907486886026,71.459501457423,77.10432077125978,0.027164530412321142,-1.3492744315252594,-1.9465438457403508,-3.4969625127405237,19.915539665977935,0.5100021362304688,1.599942725894735,0.9875009536743136,-1.6311999229500174,3.6062018302986445,-0.3218494846378519,2.296851391986479,0.6000022888183594,44.44430315900122,-32.25767973462722,1.3093504383121637,9,0.10000228881835938,-1.5974979400634766,-2.3350019454956055,-4.010000228881836,0.0,3,-0.009569323408671226,1.1764633284341093,41.810001373291016,1.3649648044194957,41.97999954223633,-1.0719472635559777,41.75500106811523,-0.009569323408671226 1909,2013-09-27,41.70000076293945,42.084999084472656,41.59500122070313,41.96500015258789,493878.0,-0.0023923080369923078,-1.0631555277149003,2.2083479034873,68.33895687127726,76.53428955991325,0.13685157889572253,-1.040763557791749,-1.8427078642328496,-3.362233113368859,20.760553677613768,0.48999786376952414,1.595863126025307,0.72125244140625,-1.6570288531814228,3.099533735993923,-0.46788820588758995,1.91039308870009,0.6822006988525402,33.33333333333333,-38.751832191903546,1.189140647293838,9,0.20000076293945312,-1.4974994659423828,-2.2187557220458984,-3.910001754760742,0.20499801635742898,4,-0.009712475203324744,2.1874783935532323,41.79999923706055,1.1764633284341093,41.810001373291016,1.3649648044194957,41.97999954223633,-0.009712475203324744 1910,2013-09-30,41.01499938964844,41.40999984741211,40.84500122070313,41.29999923706055,945960.0,-0.01642689114528284,1.2376135908688901,1.0754735993550988,46.163684985380314,72.82967423010743,0.7940525317986982,-0.19484569119143913,-1.1498215189210725,-2.6485265049454867,21.12846721259008,0.854999542236321,1.5982292753493184,-0.07224884033202983,-2.228270857056799,2.0837731763927394,-1.150259848694411,1.0057621680303512,1.3497580093383803,12.454097801724405,-53.8948893815662,1.078011008362384,9,0.6075019836425781,-0.8124980926513672,-1.5337543487548828,-3.2250003814697266,0.7950019836425781,0,0.002316255567886172,-1.0631555277149003,41.70000076293945,2.1874783935532323,41.79999923706055,1.1764633284341093,41.810001373291016,0.002316255567886172 1911,2013-10-01,41.09000015258789,41.18999862670898,40.70500183105469,41.13499069213867,764607.0,0.0018286179216275844,5.257764433725933,0.1578616268019435,48.26712188567227,69.39142119404164,0.7036954866497993,-0.07315540578042601,-1.222834381334991,-2.6967290799159542,21.43741550256406,0.48499679565428977,1.492051728585686,-0.12449855804443644,-1.918824507478888,1.6698273913900152,-1.0216615327616623,0.7726644166727894,1.2139669992675763,27.898484622316577,-33.81393408587168,0.897162974717226,10,0.46250152587890625,-0.8874988555908203,-1.608755111694336,-3.3000011444091797,1.0349998474121094,1,0.006935990419901783,1.2376135908688901,41.01499938964844,-1.0631555277149003,41.70000076293945,2.1874783935532323,41.79999923706055,0.006935990419901783 1912,2013-10-02,40.599998474121094,41.56499862670898,40.46500015258789,41.47000122070313,520632.0,-0.01192508339370102,1.0754735993551132,19.3374597252842,44.76187189147362,65.45996641223554,1.0624334125120214,0.5742731160453474,-0.741655740911682,-2.187615971557463,21.32989607666978,1.0999984741210866,1.3442209095284312,-0.6957506179809556,-2.1841838620901584,0.7926826261282471,-1.439967240035557,0.04846600407364576,1.6080307584863291,8.333235218627037,-48.87820100940553,0.7442166220546008,10,0.782501220703125,-0.39749717712402344,-1.133749008178711,-2.809999465942383,-0.0749969482421875,2,0.023275667510973763,5.257764433725933,41.09000015258789,1.2376135908688901,41.01499938964844,-1.0631555277149003,41.70000076293945,0.023275667510973763 1913,2013-10-03,40.02999877929688,40.834999084472656,39.95000076293945,40.685001373291016,616841.0,-0.014039401877996016,-1.171778681657126,0.7528741680039845,29.166647188015233,59.82407167143066,1.5317065117503361,1.2376561944375837,-0.18712334125517316,-1.6080920199905293,22.125801523781313,0.8849983215332031,1.148722575304042,-1.28475017547607,-2.6922285580200978,0.12272820706795784,-1.9884893667480839,-0.5810109842040561,2.0385881269089765,3.7469826346270905,-47.32875917553528,0.7037391912720136,10,1.095001220703118,0.19750213623046164,-0.8424987792968821,-2.239999771118171,-0.00999832153321023,3,0.04496635290153317,1.0754735993551132,40.599998474121094,5.257764433725933,41.09000015258789,1.2376135908688901,41.01499938964844,0.04496635290153317 1914,2013-10-04,40.7400016784668,40.95000076293945,40.1150016784668,40.13499069213867,573229.0,0.017736770442699168,-1.5891885497989118,-0.9236772371218178,39.707515484028875,55.432122322091914,0.68001083008987,0.6329574317277036,-0.8724242208930733,-2.308895973009868,23.409322979756602,0.920001983642571,0.9253208950909979,-0.620997428894043,-1.873198017341764,0.631203159553678,-1.2470977231179035,0.005102865329817519,1.1167266134124247,48.91653006174407,1.2240442169860941,0.6261002942238596,10,0.3399982452392578,-0.4875011444091797,-1.6512508392333984,-2.950002670288086,-0.6350021362304688,4,0.02601859388616612,-1.171778681657126,40.02999877929688,1.0754735993551132,40.599998474121094,5.257764433725933,41.09000015258789,0.02601859388616612 1915,2013-10-07,40.25,40.665000915527344,39.72000122070313,40.665000915527344,493160.0,-0.012027532112886208,3.5542053497563773,-0.6859394703656999,36.46833912859476,50.7697599354867,1.0438492807320614,1.1998331088901537,-0.36097076353957647,-1.8172414880748917,24.55859913647235,1.0200004577636648,0.7057647071143762,-1.1207490921020522,-2.3325172557299894,0.09101907152588495,-1.7266331739160208,-0.5148650102880836,1.4160555389852476,28.726261488044003,-16.92978221585893,0.605884081813969,10,0.6525001525878906,0.0025005340576171875,-1.2549991607666016,-2.460000991821289,0.25,0,0.04111798209433237,-1.5891885497989118,40.7400016784668,-1.171778681657126,40.02999877929688,1.0754735993551132,40.599998474121094,0.04111798209433237 1916,2013-10-08,40.27000045776367,40.65999984741211,40.1150016784668,40.30500030517578,475893.0,0.0004969057829484758,-2.1594334302679155,0.08433679566136594,30.168772126644683,46.05582344650111,0.844594853787143,1.1568417863656109,-0.3556210032208611,-1.8340190122450792,24.129339831047712,0.5449981689453125,0.44536391146144894,-1.0484987258911147,-2.356671680355859,0.25967422857362976,-1.7025852031234905,-0.3944122486587389,1.1625285630277205,29.810298663303232,-8.800577660662011,0.6540864772323731,10,0.6324996948242188,-0.017499923706054688,-1.2924995422363281,-2.480001449584961,0.14999771118164062,1,0.03824188969509801,3.5542053497563773,40.25,-1.5891885497989118,40.7400016784668,-1.171778681657126,40.02999877929688,0.03824188969509801 1917,2013-10-09,40.01499938964844,40.27000045776367,39.540000915527344,40.099998474121094,583415.0,-0.006332283715335119,2.4352672961619932,2.428555858310627,31.463139297239906,41.611783206480766,0.9143519741408497,1.3876931973941922,-0.0683611584991155,-1.577245109449052,23.854196656063507,0.7299995422363281,0.18999334688883351,-1.2430002212524442,-2.6754010187157533,0.1894005762108648,-1.9592006199840952,-0.5267998225207933,1.212026295132361,33.68783868969193,-3.1906491639156442,0.7162003987316538,10,0.7975006103515625,0.2375011444091797,-1.0374984741210938,-2.2250003814697266,1.0699996948242188,2,0.05273024222255529,-2.1594334302679155,40.27000045776367,3.5542053497563773,40.25,-1.5891885497989118,40.7400016784668,0.05273024222255529 1918,2013-10-10,41.125,41.22000122070313,40.185001373291016,40.20500183105469,665480.0,0.027739613327064427,-1.1562517384704787,-10.823624450228884,40.72314397546981,38.54335955139105,-0.3368945887819095,0.2997556355972648,-1.1526882827665759,-2.664549976540762,23.47672311658375,1.2050018310546946,-0.05925776275413597,-0.13724956512451314,-1.5674296373216379,1.2929305070726116,-0.852339601223072,0.5778404709740457,-1.5849990844726562,94.34516646155063,59.03509712310472,0.7150900360985609,10,-0.5725002288818359,-0.5749988555908203,-2.1474990844726562,-3.335000991821289,-0.08000946044921875,3,-0.014589628550056966,2.4352672961619932,40.01499938964844,-2.1594334302679155,40.27000045776367,3.5542053497563773,40.25,-0.014589628550056966 1919,2013-10-11,41.19499969482422,41.349998474121094,40.95500183105469,41.32500076293945,589710.0,0.0017021202388867174,3.3889371622337605,-0.14130579005854743,44.37750434897849,38.34489503623529,-0.5431835503192985,0.19775924325805505,-1.1906747958743438,-2.7116955275068193,22.553515224673077,0.39499664306640625,-0.25644629903093374,-0.04049987792969034,-1.453756117738429,1.3727563618790484,-0.7471279978340633,0.6661282419746826,-1.654998779296875,91.43651997976733,53.67135079816195,0.7066281199043707,10,-0.6424999237060547,-0.34999847412109375,-2.2262496948242188,-3.3199996948242188,-0.23999786376953125,4,-0.028522860681272855,-1.1562517384704787,41.125,2.4352672961619932,40.01499938964844,-2.1594334302679155,40.27000045776367,-0.028522860681272855 1920,2013-10-14,41.44499969482422,41.44499969482422,40.77999877929688,41.0,434284.0,0.006068697702440007,1.988770209336982,-3.423046450893512,44.655355467431065,37.943587656430715,-0.8110657401380266,-0.07830736788957893,-1.4005832605804116,-2.944101296774363,21.32215559559597,0.6650009155273366,-0.4490351365698544,0.22349967956542827,-1.1748084365114693,1.6218077956423258,-0.47565437847302405,0.9226537376038806,-1.8325988769531278,100.0,62.11778691290129,0.6991540580384498,10,-0.8924999237060547,-0.5424995422363281,-2.398749351501465,-3.5699996948242188,-0.6599998474121094,0,-0.03233201019314358,3.3889371622337605,41.19499969482422,-1.1562517384704787,41.125,2.4352672961619932,40.01499938964844,-0.03233201019314358 1921,2013-10-15,41.150001525878906,41.68000030517578,40.56999969482422,41.67499923706055,583523.0,-0.007117822924779804,3.1495361754618636,-1.1797709465599122,43.56726385539569,37.810853430199835,-0.5662036762503746,0.1860635479720969,-1.0743809990496516,-2.640630109141455,20.313563244047415,1.1100006103515625,-0.6330877095001384,-0.045998573303222656,-1.4291556452792946,1.3371584986728493,-0.7375771092912586,0.6455799626848133,-1.4276447753906254,75.23369483839227,36.18661640189262,0.6915785359880373,10,-0.5400009155273438,-0.18000030517578125,-2.085000991821289,-3.1375064849853516,-1.1000022888183594,1,-0.015795905267953048,1.988770209336982,41.44499969482422,3.3889371622337605,41.19499969482422,-1.1562517384704787,41.125,-0.015795905267953048 1922,2013-10-16,40.86000061035156,41.290000915527344,40.67499923706055,41.13999938964844,429179.0,-0.007047409593532228,1.1206887479940018,0.5333333333333333,41.312409171901564,39.16038253952053,-0.26311192720670107,0.39470219674903717,-0.7426851693441137,-2.322759656791405,19.005928696902213,0.6150016784667969,-0.6604203324477709,-0.2714994430541964,-1.5859461646506645,1.0429472785422718,-0.9287228038524304,0.3857239177440377,-0.981032375488283,45.15048289764101,6.505789593077985,0.6572233607982351,10,-0.25,0.1100006103515625,-1.172499656677246,-2.2950000762939453,-0.9599990844726562,2,-0.01076853731849381,3.1495361754618636,41.150001525878906,1.988770209336982,41.44499969482422,3.3889371622337605,41.19499969482422,-0.01076853731849381 1923,2013-10-17,40.13999938964844,40.86999893188477,39.900001525878906,40.76499938964844,711833.0,-0.01762117498649074,1.3233496276668422,2.2321525885558584,37.064687160560496,38.86673494802405,0.5298535683841976,1.0454399145679503,-0.00010152401747376416,-1.5901294560814634,17.34390670296121,0.9699974060058665,-0.7258635809741278,-0.9135005950927706,-2.2703629717666374,0.4433617815810962,-1.5919317834297004,-0.23506940675584076,1.5400009155273438,13.483035300975535,-24.76635369678086,0.6784311883369326,10,0.470001220703125,0.8300018310546875,-0.38249969482421875,-1.5174999237060547,-0.279998779296875,3,0.0235425936520548,1.1206887479940018,40.86000061035156,3.1495361754618636,41.150001525878906,1.988770209336982,41.44499969482422,0.0235425936520548 1924,2013-10-18,40.790000915527344,40.790000915527344,39.96500015258789,40.27999877929688,715886.0,0.01619336162836449,2.235283557975676,-0.8160034179687387,48.1234521709694,40.1617475082879,-0.12550823828956936,0.3080589680298971,-0.6198243981545914,-2.2190432452119992,15.592066975252727,0.8250007629394531,-0.7232695457155742,-0.19799919128418253,-1.4657013528748664,1.0697029703065013,-0.831850272079528,0.43585188951116294,0.8543994140624989,50.0,8.137062837841768,0.6338510807953436,10,-0.18000030517578125,0.18000030517578125,-1.032501220703125,-2.167501449584961,-0.8800010681152344,4,0.006251277722486348,1.3233496276668422,40.13999938964844,1.1206887479940018,40.86000061035156,3.1495361754618636,41.150001525878906,0.006251277722486348 1925,2013-10-21,40.97499084472656,41.209999084472656,40.72999954223633,40.95000076293945,423889.0,0.004535178353693103,-1.0645473563312686,0.04899995512139731,49.05807275606118,42.26055868933417,-0.2199760572519125,0.06496732057892984,-0.7706334739457787,-2.3779035364148697,13.48483189241545,0.4799995422363281,-0.5900993594927968,0.025991249084469814,-1.1892656766388399,1.2412481748077795,-0.581637213777185,0.6336197119461247,0.6345215087890637,60.392699778833126,16.07087645439001,0.6076284628616535,10,-0.364990234375,-0.0049896240234375,-0.9474906921386719,-1.8824901580810547,-0.9699897766113352,0,-0.000487834487812866,2.235283557975676,40.790000915527344,1.3233496276668422,40.13999938964844,1.1206887479940018,40.86000061035156,-0.000487834487812866 1926,2013-10-22,41.40999984741211,41.5,40.94499969482422,41.150001525878906,483329.0,0.010616451491935575,1.522736533643134,10.404060448786446,56.694218627933786,45.064011948300156,-0.5322411412951737,-0.43735769960229476,-1.1739226267895901,-2.7748868018302915,11.794059031282256,0.5550003051757812,-0.5369037255345503,0.4895002365112333,-0.648212148599427,1.6272126216218936,-0.07935595604409684,1.0583564290665635,0.16532228955077954,94.3749850988246,43.621254344964356,0.5688561925553307,10,-0.6199989318847656,-0.4399986267089844,-1.2975006103515625,-1.8725013732910156,-0.8149986267089773,1,-0.015092972767520085,-1.0645473563312686,40.97499084472656,2.235283557975676,40.790000915527344,1.3233496276668422,40.13999938964844,-0.015092972767520085 1927,2013-10-23,41.2400016784668,41.6150016784668,41.18000030517578,41.24499893188477,414104.0,-0.004105244375071759,-5.96002197265625,-0.01922032953331078,60.70798013658624,47.284549299535314,-0.19020456908585004,-0.3291264770963238,-0.9881943201177563,-2.5571665636438397,10.067176411294634,0.4350013732910156,-0.4182651391289909,0.3480020523071303,-0.7224600408923791,1.4184641455066398,-0.1872289942926244,0.8832330989068851,-1.3400001525878906,78.13411273263534,20.548913820357782,0.5352310465997564,10,-0.4500007629394531,-0.2700004577636719,-0.9787521362304688,-1.3300018310546875,-0.5850028991699148,2,-0.02885553814192987,1.522736533643134,41.40999984741211,-1.0645473563312686,40.97499084472656,2.235283557975676,40.790000915527344,-0.02885553814192987 1928,2013-10-24,41.400001525878906,41.72000122070313,41.275001525878906,41.43999862670898,429296.0,0.003879724561108633,-2.068994093737306,8.003816793880327,56.47058383541459,48.62822479802822,-0.3431824368992267,-0.5487651151915074,-1.1257672069557714,-2.670344710509127,8.56800256520965,0.47999954223633523,-0.2575259858469465,0.5280017852783203,-0.4844029517518962,1.5404065223085368,0.021799416763208512,1.0342041537934321,-1.4656999969482456,81.76641025250856,22.13107858724264,0.5062023685151087,10,-0.5900001525878906,-0.43000030517578125,-0.9912519454956055,-1.4900016784667969,-0.7750015258789062,3,-0.03623188272257327,-5.96002197265625,41.2400016784668,1.522736533643134,41.40999984741211,-1.0645473563312686,40.97499084472656,-0.03623188272257327 1929,2013-10-25,41.29499053955078,41.349998474121094,40.75500106811523,40.900001525878906,461199.0,-0.0025364971608149434,1.3564025864153049,-9.875441106344148,61.0815267165691,50.45335493682134,-0.24864368367885703,-0.5013570632442139,-0.9823233678163703,-2.526790533293365,6.6187076854041695,0.645000457763679,-0.07899234547292622,0.44324131011963175,-0.5141355643457928,1.4006181845850563,-0.03544712711308051,0.921929747352344,-1.2892610229492192,57.06970095136036,-6.20792728589651,0.47868843723271376,10,-0.4849891662597656,-0.37499046325683594,-0.7424898147583008,-1.269989013671875,-0.5549888610839844,4,-0.03474973381637758,-2.068994093737306,41.400001525878906,-5.96002197265625,41.2400016784668,1.522736533643134,41.40999984741211,-0.03474973381637758 1930,2013-10-28,41.11000061035156,41.46500015258789,41.00500106811523,41.29499053955078,350509.0,-0.004479718406087074,-1.3291740709263216,-0.4683419609055088,58.606557056680295,52.124387514741855,-0.12982296794065462,-0.3255774839943584,-0.7559055945605522,-2.3018660761451386,6.1705991231912645,0.45999908447266336,-0.023702344336108183,0.2535013198852525,-0.708218814282823,1.215221454053328,-0.22735874719878524,0.7343613869692902,-1.0357002255859342,36.78751151326862,-29.454352375942513,0.4808600670840374,10,-0.2999992370605469,-0.1900005340576172,-0.3774995803833008,-0.9074993133544922,-1.7050018310546804,0,-0.02918999623262697,1.3564025864153049,41.29499053955078,-2.068994093737306,41.400001525878906,-5.96002197265625,41.2400016784668,-0.02918999623262697 1931,2013-10-29,41.375,41.625,41.0,41.02000045776367,451105.0,0.006446105222915222,-2.1645532946391493,-1.9190209098032747,63.90593844684854,54.63477965640263,-0.4018039004567342,-0.5988331291484883,-0.9602307083604771,-2.500474985253966,6.035204080748321,0.625,0.008589664746672554,0.5042507171630888,-0.4802139533670342,1.4887153876932118,0.012018381898030839,0.9964830524281467,-1.2348715817968738,64.24858381857045,-5.858700210164969,0.49223233526506105,10,-0.5649986267089844,-0.5,-0.4349985122680664,-1.1724987030029297,-1.8199996948242188,1,-0.03311175666186761,-1.3291740709263216,41.11000061035156,1.3564025864153049,41.29499053955078,-2.068994093737306,41.400001525878906,-0.03311175666186761 1932,2013-10-30,41.54499053955078,41.625,41.15999984741211,41.35499954223633,298703.0,0.004108532677964405,1.6570684337296873,0.5351865980378462,55.31635031956626,56.66274222962548,-0.518987407927284,-0.7319233710769026,-1.071478757466842,-2.6042487972029136,5.33652915242392,0.4650001525878906,0.024795018388260814,0.6269916534423814,-0.39283346442192624,1.646816771306689,0.11707909451023113,1.1369042123745317,-1.3416672092476531,81.86418098660263,14.210510421019393,0.5099125589321537,10,-0.7024898529052734,-0.7324905395507812,-0.6049890518188477,-1.342489242553711,-2.449989318847649,2,-0.02286651907991799,-2.1645532946391493,41.375,-1.3291740709263216,41.11000061035156,1.3564025864153049,41.29499053955078,-0.02286651907991799 1933,2013-10-31,41.83000183105469,42.41999816894531,41.400001525878906,41.400001525878906,648818.0,0.006860304643289794,-3.7441670658788877,2.26326674028712,57.62307318904958,57.71825567607883,-0.6024113719423099,-0.9224638835617611,-1.3112778396045144,-2.817759844610876,5.880425875868537,1.0199966430664062,0.07887915292435821,0.822002792358397,-0.18548602643337375,1.8294916111501678,0.31825838296251163,1.3257472017542824,-1.5660113851355604,64.56472280963841,-0.07724869097179976,0.5037444093958867,10,-0.2550029754638672,-0.8500022888183594,-0.8875007629394531,-1.6275005340576172,-2.1100006103515554,3,-0.028089959367046502,1.6570684337296873,41.54499053955078,-2.1645532946391493,41.375,-1.3291740709263216,41.11000061035156,-0.028089959367046502 1934,2013-11-01,41.79999923706055,42.00500106811523,41.400001525878906,41.97499084472656,322159.0,-0.000717250601979802,4.148668170824995,-0.40695693830840474,54.49935648193363,58.32284275673133,-0.46273553391656463,-0.8526953455238129,-1.2325780733743414,-2.708360711747453,6.278999440165458,0.604999542236321,0.17651777040156702,0.7390003204345703,-0.31936705761447115,1.7973676984836118,0.20981663141004958,1.268184009459091,-1.4066483277598465,56.338047087394294,-3.6731015960713265,0.5291836890245221,11,-0.21249961853027344,-0.8199996948242188,-0.7487478256225586,-1.5974979400634766,-1.9599990844726562,4,-0.028110030107818096,-3.7441670658788877,41.83000183105469,1.6570684337296873,41.54499053955078,-2.1645532946391493,41.375,-0.028110030107818096 1935,2013-11-04,41.90499877929688,42.06499862670898,41.70500183105469,41.75,285088.0,0.0025119508170525773,-1.9388079222719898,-0.8857497874567145,60.05321267188981,58.69606431717089,-0.4715261452307189,-0.8720602424211918,-1.278919154145818,-2.738854129609301,6.979823403434417,0.35999679565428977,0.38121139190732123,0.7612499237060604,-0.2888966961632278,1.8113965435753485,0.23617661377141275,1.286323233640708,-1.3900490344175083,63.732390582521646,5.413528473321662,0.5250733099346453,11,-0.31749916076660867,-0.924999237060554,-0.8537473678588938,-1.7024974822998118,-2.6199989318847727,0,-0.02780091002903573,4.148668170824995,41.79999923706055,-3.7441670658788877,41.83000183105469,1.6570684337296873,41.54499053955078,-0.02780091002903573 1936,2013-11-05,41.810001373291016,42.22000122070313,41.77999877929688,41.90499877929688,434412.0,-0.0022669707379349147,-4.6773558437728235,-0.6128913171884407,63.342702197629045,58.988811212842315,-0.3507015471658548,-0.6912131543001294,-1.112907309975931,-2.570743294128718,7.789793342882552,0.44000244140625,0.46512016608230766,0.5892524719238281,-0.4160192796521329,1.5945242234997892,0.0866165961358476,1.0918883477118086,-1.1807487229676852,51.58749140935086,-8.050207307402879,0.5026358757879819,11,-0.2225017547607422,-0.8300018310546875,-0.8975000381469727,-1.6075000762939453,-2.5550003051757884,1,-0.057522184046865266,-1.9388079222719898,41.90499877929688,4.148668170824995,41.79999923706055,-3.7441670658788877,41.83000183105469,-0.057522184046865266 1937,2013-11-06,42.125,42.20000076293945,41.915000915527344,42.13999938964844,536659.0,0.007534049661864106,3.2221531506075163,0.15789262337869758,81.45802501378355,61.76519356599442,-0.5888892701665398,-0.8854270874144845,-1.3346809642493227,-2.821231544026844,7.790083963179774,0.3899993896484375,0.5441279679216251,0.7987510681152372,-0.11217058020392301,1.7096727164343974,0.3432902439556571,1.2542118922748173,-1.3883026185593508,71.07851570388875,5.3711263969920395,0.45546082415958117,11,-0.5375003814697266,-1.1450004577636719,-1.2474985122680664,-1.9224987030029297,-3.1650009155273438,2,-0.061008894832622396,-4.6773558437728235,41.810001373291016,-1.9388079222719898,41.90499877929688,4.148668170824995,41.79999923706055,-0.061008894832622396 1938,2013-11-07,40.525001525878906,41.5,40.44499969482422,41.5,1432098.0,-0.037982159623052625,1.16410657693963,65.00254323499492,46.772233063841654,60.1752720490247,0.9766420595328924,0.7033788595428945,0.32349685204050616,-1.1652918312823957,8.038640689132343,1.6800003051757812,0.4969692227286586,-0.7712474822998061,-1.7472698126243102,0.20477484802469803,-1.2592586474620546,-0.2832363171375576,1.8949966430664062,4.507141536967054,-60.57693184628819,0.4880111651622505,11,0.9074974060058594,0.4549980163574219,0.2674989700317383,-0.32250022888183594,-1.5800018310546875,3,-0.03528686616489296,3.2221531506075163,42.125,-4.6773558437728235,41.810001373291016,-1.9388079222719898,41.90499877929688,-0.03528686616489296 1939,2013-11-08,40.02000045776367,40.275001525878906,39.65499877929688,40.25,930365.0,-0.012461469441099049,3.4285500197544483,0.23589733557650924,39.209164914494906,58.02000625544855,1.4323981978001754,1.1761397589673521,0.8986111474843597,-0.6019280221808287,8.450027348773155,0.8700027465820241,0.42134957537004425,-1.2174985885620089,-2.3483548852415908,-0.086642291882427,-1.7829267369017998,-0.6520704402222179,2.36049774169922,14.230071386079437,-49.32218897536454,0.5654281483397927,11,1.0174980163574219,0.9599990844726562,0.65625,0.18250083923339844,-0.9550018310546946,4,-0.007496232724363727,1.16410657693963,40.525001525878906,3.2221531506075163,42.125,-4.6773558437728235,41.810001373291016,-0.007496232724363727 1940,2013-11-11,40.10499954223633,40.26499938964844,39.78499984741211,39.98500061035156,805041.0,0.002123915129945253,1.181822910796494,-0.5217355248536314,33.98771432529895,54.69575913083194,1.3296774835124339,1.038867205519466,0.8710067077220387,-0.6136660405286776,9.14956601952709,0.4799995422363281,0.36467447612368176,-1.0654994964599638,-2.2987399361534315,0.16774094323350397,-1.6821197163067012,-0.44887927661322635,2.166478680419921,17.543872694824234,-40.37001943649729,0.6166202198467343,11,0.9324989318847656,0.875,0.5612506866455078,0.09750175476074219,-1.5050010681152344,0,-0.006607639762452933,3.4285500197544483,40.02000045776367,1.16410657693963,40.525001525878906,3.2221531506075163,42.125,-0.006607639762452933 1941,2013-11-12,40.5,40.81499862670898,40.09000015258789,40.18999862670898,494360.0,0.009849157518320828,-1.8431406281555225,2.583367771879132,41.39532779344567,53.14897885015186,0.8912276429224306,0.6247022524135488,0.5488459084082535,-0.937394392882581,9.268886795756465,0.7249984741210866,0.29673703372242244,-0.6379989624023423,-1.907247652615034,0.6312497278103493,-1.2726233075086881,-0.0033746172959965293,1.6668190449218727,33.20237964976741,-21.2386403284477,0.6346243451063474,11,0.5374984741210938,0.4799995422363281,0.0775003433227539,-0.2974987030029297,-1.4799995422363281,1,-0.030000003767602257,1.181822910796494,40.10499954223633,3.4285500197544483,40.02000045776367,1.16410657693963,40.525001525878906,-0.030000003767602257 1942,2013-11-13,40.41999816894531,40.54999923706055,40.18000030517578,40.39500045776367,466346.0,-0.001975353853202133,1.5964851226726988,0.08063742078385344,38.388589177110426,51.011813959936404,0.8882793927200794,0.7062603801638261,0.6883972497023265,-0.7867402927245735,9.394655815000291,0.3699989318847656,0.2500031209383806,-0.6960006713867202,-2.00030730928178,0.6083059665083397,-1.3481539903342536,-0.04384735243918669,1.6463480653515603,41.46335411945658,-9.127877318050636,0.6521533189475315,11,0.5175018310546946,0.5600013732910156,0.1575021743774414,-0.2174968719482422,-1.1899986267089844,2,-0.028822294745306398,-1.8431406281555225,40.5,1.181822910796494,40.10499954223633,3.4285500197544483,40.02000045776367,-0.028822294745306398 1943,2013-11-14,41.084999084472656,41.15999984741211,40.63499069213867,40.68999862670898,514646.0,0.016452274756367125,-1.079176958462689,15.801464977873014,47.803432595451405,50.26782241699393,0.11900049350698794,0.12193829474091444,0.07014005397415701,-1.37762241101386,9.420955193494418,0.7400016784667969,0.16380162246584717,-0.0782497406005831,-1.2995096519724498,1.1430101707712836,-0.68887969628652,0.5323802150853538,0.8848932516242201,95.01656413882951,43.37579886620385,0.6106299556859347,11,-0.14749908447264914,-0.0475006103515625,-0.5524988174438477,-0.8824977874755859,-1.8349990844726562,3,-0.0517220408264073,1.5964851226726988,40.41999816894531,-1.8431406281555225,40.5,1.181822910796494,40.10499954223633,-0.0517220408264073 1944,2013-11-15,41.04499053955078,41.17499923706055,40.900001525878906,41.02999877929688,568737.0,-0.0009737993382844534,-1.0000832339150458,0.037953779443132746,49.298706215433235,49.072877255165416,0.04542522181635178,0.19186660303502379,0.15207200663230935,-1.2648912887142956,9.45565218958726,0.2749977111816406,0.11770149575522737,-0.13100776672363423,-1.34113433231267,1.0791187988654016,-0.7360710495181522,0.4740555160708837,0.8323060542740919,90.64685218727702,35.59356179962052,0.6050632827945172,11,-0.10749053955077414,-0.0074920654296875,-0.4937400817871094,-0.8424892425537109,-1.584991455078125,4,-0.05116314602881977,-1.079176958462689,41.084999084472656,1.5964851226726988,40.41999816894531,-1.8431406281555225,40.5,-0.05116314602881977 1945,2013-11-18,40.95500183105469,41.099998474121094,40.80500030517578,40.84500122070313,642407.0,-0.0021924407172022597,-2.1052039832958562,7.337404580155676,45.291499381608375,47.06718805338535,-0.01510286594152177,0.295427735510593,0.2760656608857701,-1.1144193453339994,9.855883470279569,0.2949981689453125,0.028389838732877593,-0.21999702453613423,-1.4308553901041492,0.9908613410318807,-0.8254262073201417,0.38543215824787325,0.8334028501890671,79.72372427274581,24.766418258050635,0.6054291827840084,11,-0.027502059936523438,0.08249664306640625,-0.25625133514404297,-0.7525005340576172,-1.1600112915039062,0,-0.046148287628999474,-1.0000832339150458,41.04499053955078,-1.079176958462689,41.084999084472656,1.5964851226726988,40.41999816894531,-0.046148287628999474 1946,2013-11-19,40.78499984741211,41.025001525878906,40.7400016784668,40.81999969482422,427236.0,-0.004150945575435716,-3.5601367229224525,-0.3181786655569633,41.47994508901654,42.62517917285569,-0.0064678928469987795,0.4386977658771656,0.43817853422595476,-0.8831909467645289,9.900005140927874,0.2849998474121094,-0.05415876626771876,-0.35874900817871236,-1.5763124008598837,0.858814384502459,-0.967530704519298,0.2500326881618733,0.9180685977537735,60.80403936618449,8.868152878334634,0.608781696340586,11,-0.20750045776367188,0.2524986267089844,-0.05749988555908203,-0.5824985504150391,-0.6300010681152273,1,-0.053573651623530893,-2.1052039832958562,40.95500183105469,-1.0000832339150458,41.04499053955078,-1.079176958462689,41.084999084472656,-0.053573651623530893 1947,2013-11-20,40.04999923706055,40.72999954223633,39.9900016784668,40.72999954223633,708732.0,-0.018021346404349714,1.1764633284340675,19.42866485013624,31.873700108847117,40.96978662230073,0.4506286193041831,1.1383384829077272,1.1594882703758316,-0.08766244799060274,10.137051377710492,0.7949981689453125,-0.19872291421755506,-1.0342494964599638,-2.3447661686792998,0.2762671757593722,-1.6895078325696318,-0.3789911603502958,1.5711464214705728,5.063095544681947,-43.40505098182306,0.6552583361096664,11,0.36499977111816406,0.9874992370605469,0.7400016784667969,0.15250205993652344,-0.05999755859375,2,-0.025717822694582226,-3.5601367229224525,40.78499984741211,-2.1052039832958562,40.95500183105469,-1.0000832339150458,41.04499053955078,-0.025717822694582226 1948,2013-11-21,39.900001525878906,40.084999084472656,39.5,39.97499084472656,734836.0,-0.003745261274383238,2.9660175343316006,0.11027836057848736,31.113323924242977,40.07024873449496,0.5617172657444129,1.2334370341622645,1.2997335354204154,0.1055205690581218,10.435135195660788,0.5849990844726562,-0.36705903152504504,-1.1092472076416016,-2.5121125368654944,0.2936181215822913,-1.8106798722535515,-0.4078145430296516,1.642498257482842,23.880698989503315,-22.617398593079585,0.701432664611948,11,0.4374980926513672,1.05999755859375,0.8899993896484375,0.30249977111816406,0.15999984741210938,3,-0.016792029023056987,1.1764633284340675,40.04999923706055,-3.5601367229224525,40.78499984741211,-2.1052039832958562,40.95500183105469,-0.016792029023056987 1949,2013-11-22,39.86000061035156,40.290000915527344,39.76499938964844,39.900001525878906,546071.0,-0.0010025291728723573,-3.56516402958835,0.5334215077830908,29.40584413588779,39.56115204678261,0.644401075700749,1.2231304789282689,1.3070719950782248,0.18013069321936825,11.454464493897108,0.5250015258789062,-0.6437324174180858,-1.0774986267089872,-2.5631713214667258,0.40817406804875134,-1.8203349740878565,-0.33466227933011794,1.559949186008481,22.50005960470162,-20.916736093092837,0.7428363473788699,11,0.47749900817871094,1.0999984741210938,0.9300003051757812,0.3425006866455078,-0.10000228881835938,4,-0.01530357754668843,2.9660175343316006,39.900001525878906,1.1764633284340675,40.04999923706055,-3.5601367229224525,40.78499984741211,-0.01530357754668843 1950,2013-11-25,39.90999984741211,40.1150016784668,39.77000045776367,40.1150016784668,503721.0,0.0012543712065966606,2.365835504279866,5.124928476063323,30.69103421753708,38.37178609390388,0.6300932797698451,1.1369106895807874,1.2244793385619772,0.15891609169723608,12.366919721358432,0.345001220703125,-0.6734240695017775,-0.9674993515014663,-2.5192934996202325,0.5842947966173,-1.7433964255608458,-0.1916022774420867,1.3947529611663327,26.88520899517222,-14.857840243297716,0.7758970740593815,11,0.42749977111816406,1.0499992370605469,0.8800010681152344,0.29250144958496094,-0.2700004577636719,0,-0.011275388741166181,-3.56516402958835,39.86000061035156,2.9660175343316006,39.900001525878906,1.1764633284340675,40.04999923706055,-0.011275388741166181 1951,2013-11-26,40.00500106811523,40.13499069213867,39.665000915527344,39.8650016784668,780590.0,0.0023803863960494276,1.3500743905695647,-0.6829177521398984,27.446823534567926,37.1560343558436,0.5112564301476681,0.9844851367386056,1.0994117898284443,0.09593919706395582,13.133755932515195,0.4699897766113281,-0.6198411435002527,-0.8039981842041115,-2.3840188508671503,0.7760224824589272,-1.5940085175356273,-0.013987850872595686,1.19146657194851,41.05701268774928,2.8997553173866493,0.7900103333315178,11,0.33249855041504617,0.954998016357429,0.7849998474121165,0.19750022888184304,-0.5300025939941335,1,-0.00524960687307241,2.365835504279866,39.90999984741211,-3.56516402958835,39.86000061035156,2.9660175343316006,39.900001525878906,-0.00524960687307241 1952,2013-11-27,40.59500122070313,40.7400016784668,40.06999969482422,40.15499877929688,682797.0,0.014748159900891622,-1.196725617229856,3.1428882833789062,50.94850472236475,37.50548681438953,-0.057338725438121685,0.3369401120434432,0.4697846245299999,-0.4614741319926239,13.601606637276697,0.7350006103515696,-0.5315797169967169,-0.1664985656738196,-1.7100555109687932,1.377058379621154,-0.9382770383213099,0.6052799069736707,0.49967836095677853,88.30643052492067,43.99688137454636,0.7717784726474882,11,-0.25750160217285867,0.36499786376952414,0.28499984741210227,-0.3924999237060618,-1.6850013732910227,2,-0.010838833062575493,1.3500743905695647,40.00500106811523,2.365835504279866,39.90999984741211,-3.56516402958835,39.86000061035156,-0.010838833062575493 1953,2013-11-28,40.65499877929688,40.775001525878906,40.5,40.525001525878906,232436.0,0.0014779543488017133,-2.055567329292587,0.29544666389237295,59.78426087130309,38.670548442819516,-0.2064575372170765,0.19436603498327543,0.38454729602937476,-0.48964220213157006,12.974586755701473,0.27500152587890625,-0.5024584129795073,-0.047750854492178973,-1.5072253412020729,1.411723632217715,-0.7774880978471259,0.681986388862768,0.34400002746343716,89.18894769400023,39.377799739676846,0.7297372433549463,11,-0.35499954223633523,0.30500030517577414,0.22500228881835227,-0.4524974822998118,-1.7199974060058665,3,-0.01635708082147891,-1.196725617229856,40.59500122070313,1.3500743905695647,40.00500106811523,2.365835504279866,39.90999984741211,-0.01635708082147891 1954,2013-11-29,40.625,40.834999084472656,40.599998474121094,40.70000076293945,325192.0,-0.0007378866116743987,-2.7598950227349017,-0.5769411350431048,58.15048090318673,40.099324167439335,-0.27077441254477463,0.13894724613331277,0.37554223295079225,-0.42862322650574924,12.280784026883866,0.2350006103515625,-0.4509438161460295,-0.018999671936036577,-1.3840421502237206,1.3460428063516474,-0.7015209110798821,0.663521567207809,0.2840588783546991,82.05133221174538,26.995388601580785,0.6825212391438426,11,-0.3624992370605469,0.33499908447265625,0.2650012969970703,-0.4224987030029297,-1.7249984741210938,4,-0.013907658503605758,-2.055567329292587,40.65499877929688,-1.196725617229856,40.59500122070313,1.3500743905695647,40.00500106811523,-0.013907658503605758 1955,2013-12-02,40.7400016784668,41.05500030517578,40.61999893188477,40.650001525878906,414710.0,0.002830810546875062,-4.799811814968794,-1.1999898275774377,54.12374039607307,41.50419031266784,-0.4687781391481991,-0.0714725786093311,0.2331908660771731,-0.5212811740016292,11.365137186836154,0.4350013732910085,-0.4952855492549375,0.15425186157226278,-1.0771022343222967,1.3856059574668222,-0.46142518637501695,0.7699289095195425,-1.2400016784667969,77.33821834348757,18.711679655735168,0.6156770479472784,12,-0.46250152587890625,0.21999740600585938,0.1249990463256836,-0.5375003814697266,-2.295001983642578,0,-0.024055064225772416,-2.7598950227349017,40.625,-2.055567329292587,40.65499877929688,-1.196725617229856,40.59500122070313,-0.024055064225772416 1956,2013-12-03,39.40499877929688,40.68000030517578,39.40499877929688,40.60499954223633,716535.0,-0.03276884742681618,-1.125001192092151,-13.333319204848816,37.81513605597952,42.16434986234921,0.7262595012464885,1.1321618609959714,1.5175138521295963,0.8313235562217969,10.729781681443098,1.3350028991699148,-0.5856457631153376,-1.0605009078979393,-2.2577157095020794,0.1367138937062009,-1.659108308700013,-0.46189350709586563,1.6500015258788991,0.0,-58.286081364497804,0.5986074008020706,12,0.825000762939446,1.5074996948242116,1.4600019454955984,0.7975025177001882,-0.8549995422363352,1,0.005963725862999425,-4.799811814968794,40.7400016784668,-2.7598950227349017,40.625,-2.055567329292587,40.65499877929688,0.005963725862999425 1957,2013-12-04,39.55500030517578,39.90499877929688,38.915000915527344,39.44499969482422,732702.0,0.003806662365834379,1.4444465375630822,-0.09166711701258586,29.04112137421015,41.93410513456778,0.5572601265961197,0.8218890632250648,1.3230109215047676,0.6930290785952451,10.234964384063774,0.9899978637695384,-0.6535227978670548,-0.7819993972778292,-1.7610546347380591,0.19705584018240074,-1.2715270160079442,-0.2924717785477142,1.5,29.90652206464309,-22.75299797302332,0.4895276187301149,12,0.43000030517578125,1.1124992370605469,1.2875003814697266,0.6475009918212891,-1.2350006103515625,2,-0.0020225465917698138,-1.125001192092151,39.40499877929688,-4.799811814968794,40.7400016784668,-2.7598950227349017,40.625,-0.0020225465917698138 1958,2013-12-05,39.09500122070313,39.48500061035156,39.025001525878906,39.41999816894531,512222.0,-0.011629353581687596,1.0219658606928468,-2.9545013177971335,26.044310560077435,41.560601403922185,0.9957780968093246,1.2324515496046402,1.7325682971950087,1.157548886332414,10.850899777781681,0.529998779296875,-0.7078886356953475,-1.1704984664916935,-2.2904682969040664,-0.05052863607932068,-1.73048338169788,-0.6105135512855071,1.8743991088867133,8.411231612797753,-37.81379069711198,0.5599849152061853,12,0.8899993896484304,1.572498321533196,1.7324991226196218,1.1075000762939382,-0.06999969482422586,3,-0.004732097902916843,1.4444465375630822,39.55500030517578,-1.125001192092151,39.40499877929688,-4.799811814968794,40.7400016784668,-0.004732097902916843 1959,2013-12-06,39.72000122070313,39.834999084472656,39.06999969482422,39.290000915527344,457788.0,0.01598669856720769,1.3181939033835413,-1.3230902859289677,36.59066547158908,42.21611598770574,0.38982501934940217,0.615374559748652,1.0665728871723275,0.5270977618043347,10.378081845913364,0.7649993896484375,-0.6324779110005423,-0.5304985046386648,-1.672138850631427,0.6111418413540974,-1.1013186776350423,0.04032166835771278,1.1672231323242102,37.61684741919646,-4.190260550947158,0.5708201729963809,12,0.2649993896484304,0.8474998474121023,1.5574979782104421,0.49249839782714133,1.1899986267089773,4,-0.019763338954857712,1.0219658606928468,39.09500122070313,1.4444465375630822,39.55500030517578,-1.125001192092151,39.40499877929688,-0.019763338954857712 1960,2013-12-09,39.84000015258789,39.96500015258789,39.49499893188477,39.7599983215332,328348.0,0.0030211210522876897,1.8484764414851376,0.1860506378524126,39.62678779899936,43.56944535042035,0.2892725109323351,0.5001474270690665,0.9282107270149424,0.40819804131588455,9.80724511123205,0.4700012207031179,-0.5321071799315717,-0.39724960327148295,-1.5520752761684733,0.7575760696255074,-0.9746624397199781,0.18016323317701222,0.9683352629394548,52.407906908386714,12.466610135917584,0.5774128364484961,12,0.14500045776367188,0.7275009155273438,1.4437494277954102,0.3724994659423828,1.3100013732910156,0,-0.023594342949517455,1.3181939033835413,39.72000122070313,1.0219658606928468,39.09500122070313,1.4444465375630822,39.55500030517578,-0.023594342949517455 1961,2013-12-10,39.28499984741211,39.79999923706055,39.28499984741211,39.709999084472656,310101.0,-0.013930730498246002,-1.4235308901275459,-5.312368872782758,41.257149832589256,42.49262814044529,0.8173535406157555,1.011306030673552,1.455602173216782,0.9576484781880765,10.131009297235558,0.5550003051757812,-0.4290292795654267,-0.8914999008178697,-2.1139768530506657,0.3309770514149264,-1.5027383769342677,-0.28026142470147164,1.4476021881152334,35.238019117096755,-8.738598694097632,0.6112384761163994,12,0.7000007629394531,1.282501220703125,1.9987497329711914,0.9274997711181641,1.8650016784667969,1,-0.021382210916394473,1.8484764414851376,39.84000015258789,1.3181939033835413,39.72000122070313,1.0219658606928468,39.09500122070313,-0.021382210916394473 1962,2013-12-11,39.25500106811523,39.56999969482422,39.18999862670898,39.25500106811523,358512.0,-0.0007636191781443813,-4.845950704225461,-0.0,42.42067807459583,40.56334116303338,0.7121769730954313,1.0008660213109408,1.472870905688346,0.9793118630248756,10.51093263544696,0.3800010681152415,-0.33618063262396447,-0.8632488250732493,-2.146390072853137,0.4198924227066385,-1.5048194489631896,-0.22167820118330894,1.4048969226121173,24.468072154697616,-21.13965899763543,0.6415706238899427,12,0.7299995422363352,1.3024997711181712,2.0287485122680735,0.9574985504150462,1.3449974060058665,2,-0.017959541762114895,-1.4235308901275459,39.28499984741211,1.8484764414851376,39.84000015258789,1.3181939033835413,39.72000122070313,-0.017959541762114895 1963,2013-12-12,38.959999084472656,39.2599983215332,38.80500030517578,39.2599983215332,449068.0,-0.0075150165740840436,2.0333278232010477,-100.0,40.02216075854075,38.54908336918382,0.828593712155751,1.1894915198062819,1.7698280328809943,1.2642581993815867,11.677878468064023,0.4549980163574219,-0.24190849278583215,-1.0520008087158175,-2.3499185038092634,0.24591688637762843,-1.7009596562625404,-0.4030419611690945,1.63010302324669,13.361965490139335,-33.71594671652475,0.6489588475467247,12,0.970001220703125,1.1925010681152344,2.3237504959106445,1.2525005340576172,1.0300025939941406,3,-0.016427089442707543,-4.845950704225461,39.25500106811523,-1.4235308901275459,39.28499984741211,1.8484764414851376,39.84000015258789,-0.016427089442707543 1964,2013-12-13,38.94499969482422,39.24499893188477,38.75,38.95500183105469,469807.0,-0.00038499460987961864,-1.4749852181045198,0.03334053889093753,39.21788090478603,36.89287675904081,0.6484111516452131,1.0952524266925536,1.7637595652424167,1.2849797828301703,12.909016060245168,0.49499893188477273,-0.33234590527731456,-0.9620006561279268,-2.2477710212205793,0.32376970896472557,-1.6048858386742495,-0.3191154735816042,1.5379963047425136,16.049355583114867,-32.195527041053246,0.6428851825463257,12,0.7700004577636719,1.0174999237060547,2.261249542236328,1.2674999237060547,0.5200004577636719,4,0.0020542260028653114,2.0333278232010477,38.959999084472656,-4.845950704225461,39.25500106811523,-1.4235308901275459,39.28499984741211,0.0020542260028653114 1965,2013-12-16,39.06499862670898,39.19499969482422,38.73500061035156,38.88499069213867,756598.0,0.003081241053410677,1.0908570735005982,-17.996948893973354,39.55552842881941,37.08625368935636,0.2970659775772688,0.8710588540986421,1.639449436013571,1.1724169763729506,14.34797159454886,0.45999908447265625,-0.4713579009102702,-0.7475015640258889,-1.985902910118952,0.49089978206717433,-1.366702237072424,-0.1283008909793537,1.2793576928924182,30.985769190816825,-17.417815641332396,0.6192006730465317,12,0.2850017547607493,0.8900012969970774,1.9437503814697337,1.1725006103515696,0.5400009155273509,0,0.047229010253738934,-1.4749852181045198,38.94499969482422,2.0333278232010477,38.959999084472656,-4.845950704225461,39.25500106811523,0.047229010253738934 1966,2013-12-17,38.599998474121094,39.07500076293945,38.55500030517578,39.07500076293945,621798.0,-0.011903242517202095,1.189465061556871,-2.6387852843944417,27.1999686104908,36.881681160054214,0.7105949626885533,1.2268734812609807,2.0940013881282837,1.6438214847080275,15.85238330397284,0.5200004577636719,-0.6267655609743912,-1.1032516479492216,-2.3657031708967082,0.15919987499826505,-1.734477409422965,-0.4720258864754783,1.5834222745553177,4.433319803364452,-37.31496172585623,0.6312257614737429,12,0.6600017547607422,1.2650012969970703,2.408750534057617,1.6625003814697266,0.8650016784667969,1,0.06606225783836317,1.0908570735005982,39.06499862670898,-1.4749852181045198,38.94499969482422,2.0333278232010477,38.959999084472656,0.06606225783836317 1967,2013-12-18,39.02000045776367,39.099998474121094,38.68999862670898,38.709999084472656,707323.0,0.010880880835375306,-1.3428409499623437,-0.652631325339908,32.73498634041549,37.625089580091775,0.23101626239011352,0.7649705225024803,1.676436948811613,1.237361653890396,16.420195657741893,0.5,-0.7793722819751849,-0.6317497253417983,-1.9184446802164956,0.654945229532899,-1.2750972027791434,0.01159775209554681,0.9680098376926622,65.95765403574462,28.962341482711864,0.6433474774373477,12,0.23999977111816406,0.8449993133544922,1.988748550415039,1.2424983978271484,0.5649986267089844,2,0.05458741781463594,1.189465061556871,38.599998474121094,1.0908570735005982,39.06499862670898,-1.4749852181045198,38.94499969482422,0.05458741781463594 1968,2013-12-19,39.22999954223633,39.38000106811523,39.025001525878906,39.19499969482422,907303.0,0.005381831932574244,1.1193819105205498,0.1129022334338276,35.80875772931418,37.538210942061234,0.047137531182912085,0.5293425923717479,1.4355817611610888,1.0322838713329077,16.258550416731378,0.3600006103515554,-0.7574363552688226,-0.38825054168701456,-1.682596407671305,0.9060953242972758,-1.0354234746791562,0.25892239130512706,0.5860495543863422,81.8180136774117,48.434973522486565,0.6471729329921438,12,0.030000686645507812,0.6350002288818359,1.728750228881836,1.0324993133544922,0.1100006103515625,3,0.034922226558014025,-1.3428409499623437,39.02000045776367,1.189465061556871,38.599998474121094,1.0908570735005982,39.06499862670898,0.034922226558014025 1969,2013-12-20,39.25,39.45000076293945,39.13499069213867,39.29999923706055,648494.0,0.0005098255925835016,-1.249928478986445,-1.4285558583106268,34.54356230733603,36.9734081096542,-0.052013588884832984,0.4862284366474654,1.3820647766426148,1.019845928670307,16.36569549144373,0.31501007080078125,-0.7146198007945372,-0.33775005340576314,-1.6368495851710065,0.9613494783594803,-0.9872998192883813,0.311799712476855,0.4147232416490425,77.65355746977013,47.772103048462434,0.6495497658826204,12,-0.07250022888183594,0.6149997711181641,1.7374992370605469,1.0124988555908203,0.125,4,0.018853545948198658,1.1193819105205498,39.22999954223633,-1.3428409499623437,39.02000045776367,1.189465061556871,38.599998474121094,0.018853545948198658 1970,2013-12-23,39.459999084472656,39.5099983215332,39.06999969482422,39.41999816894531,397728.0,0.00535029514580021,5.285722070844686,-0.8000305180437934,50.74425317616151,38.02753070338444,-0.3593767658040221,0.2538003316517745,1.1322388546735738,0.8209426609528023,16.51088289524465,0.4399986267089844,-0.6034584483624599,-0.10525093078613423,-1.3964138839166225,1.185912022344354,-0.7508324073513819,0.5403305457791134,0.0715574047995915,94.76446691991515,58.57909892473652,0.6455814765652447,12,-0.39749908447265625,0.36750030517578125,1.5275001525878906,1.1000003814697266,-0.07500076293945312,0,0.00012673766424908806,-1.249928478986445,39.25,1.1193819105205498,39.22999954223633,-1.3428409499623437,39.02000045776367,0.00012673766424908806 1971,2013-12-24,39.79499053955078,40.0,39.31499862670898,39.45000076293945,145374.0,0.008489393381915677,-1.2276682980082463,8.624547015067709,53.09266592994311,39.213307131756366,-0.6866241630160204,-0.1030128094745919,0.7700021766563196,0.4959941612136305,16.194298859766526,0.6850013732910227,-0.5726575021097773,0.24024105072021484,-1.0392265946375403,1.51970869607797,-0.39949277195866273,0.8799748733990924,-1.239990234375,84.35043927212166,45.41399897899952,0.6397338226788783,12,-0.5174903869628906,0.010009765625,1.1875085830688477,1.0600090026855469,-0.6349906921386719,1,-0.004774244062845767,5.285722070844686,39.459999084472656,-1.249928478986445,39.25,1.1193819105205498,39.22999954223633,-0.004774244062845767 1972,2013-12-27,40.15499877929688,40.275001525878906,39.97999954223633,40.0099983215332,345279.0,0.009046571813814186,-1.8780959824336143,0.4203036367858494,64.02113625537898,41.87985996473839,-1.0119605480919773,-0.5245700697012907,0.39571933032748774,0.15477067194419192,16.663972839210007,0.480010986328125,-0.5613606388006147,0.6222494125366254,-0.5955504458211109,1.8400492708943617,0.013349483357757208,1.2311493417154935,-1.571098480224613,90.39978027343807,45.63571246467369,0.6088999291788664,12,-0.7399978637695384,-0.34999847412110086,0.6525001525878835,0.7574996948242116,-1.299999237060554,4,-0.017183380592324715,-1.2276682980082463,39.79499053955078,5.285722070844686,39.459999084472656,-1.249928478986445,39.25,-0.017183380592324715 1973,2013-12-30,39.9900016784668,40.415000915527344,39.82500076293945,40.375,552631.0,-0.004109005250802156,1.537634232179627,-2.655152455867908,54.06627700021936,43.529681753119874,-0.7660510522154738,-0.43420945050797854,0.5674415749266899,0.33203559637016156,17.30138407630731,0.5900001525878906,-0.5230499435322216,0.49050216674804403,-0.6307704398297247,1.6117747733258128,-0.07013413654083678,1.0511384700369248,-1.3384573303222638,68.40157239125996,21.79433475796027,0.5606363032888838,12,-0.5050010681152344,-0.18500137329101562,0.7362470626831055,0.9899978637695312,-1.4150009155273438,0,-0.01012759632396365,-1.8780959824336143,40.15499877929688,-1.2276682980082463,39.79499053955078,5.285722070844686,39.459999084472656,-0.01012759632396365 1974,2013-12-31,40.060001373291016,40.150001525878906,39.94499969482422,40.1150016784668,137955.0,0.0017504299046307015,2.280029296875,0.14285855833539757,53.36393649164149,45.06394931565566,-0.7389648628178307,-0.5783605757573298,0.4841643864317575,0.2746756097237295,18.067500291145553,0.2050018310546875,-0.4851941007876235,0.5887517929077148,-0.4375751317213954,1.615078717536825,0.07558833059316328,1.1019152552222664,-1.3026496311035132,73.60600594468268,26.5869124177366,0.5131634623145543,12,-0.5750007629394531,-0.2550010681152344,0.5887479782104492,0.8999977111816406,-1.0500030517578125,1,-0.017973070295079108,1.537634232179627,39.9900016784668,-1.8780959824336143,40.15499877929688,-1.2276682980082463,39.79499053955078,-0.017973070295079108 1975,2014-01-02,39.7599983215332,40.38000106811523,39.7599983215332,40.38000106811523,484151.0,-0.007488842772677251,1.0000000000000229,11.272714662227642,57.877256555207474,48.472536865068626,-0.3687907954936591,-0.3747552556616469,0.7611664389479316,0.5862610351314999,19.02830094231096,0.6200027465820241,-0.41190328447144253,0.3377489089965806,-0.5118976629977112,1.1873954809908724,-0.08707437700056886,0.7625721949937301,-0.9031876289453109,40.45443353597464,-7.722147611772641,0.424823285997147,1,-0.20749855041503906,0.045001983642578125,0.8887510299682617,1.2000007629394531,-0.03999710083007102,3,-0.009683056785359523,2.280029296875,40.060001373291016,1.537634232179627,39.9900016784668,-1.8780959824336143,40.15499877929688,-0.009683056785359523 1976,2014-01-03,39.63999938964844,39.95500183105469,39.4900016784668,39.84000015258789,502950.0,-0.0030180819152544336,1.1627706856630857,0.3225804466867692,56.1996518243594,51.079721918840164,-0.09583128936711205,-0.24901510443562813,0.8422719568344093,0.71319056020711,18.67703710025953,0.4650001525878906,-0.3298352669510791,0.2059999465942397,-0.6491242815029779,1.0611241746914573,-0.22156216745437263,0.633562060642852,-0.6896972836841755,16.215982151326074,-33.515422327607936,0.42756211404860966,1,0.0800018310546875,0.16500091552734375,1.0087499618530273,1.3199996948242188,0.3500022888183594,4,-0.006432923109020661,1.0000000000000229,39.7599983215332,2.280029296875,40.060001373291016,1.537634232179627,39.9900016784668,-0.006432923109020661 1977,2014-01-06,39.474998474121094,39.78499984741211,39.39500045776367,39.68000030517578,514553.0,-0.004162485319574194,-1.1369954641416358,1.0250052451887315,58.65545636625216,53.61824398961106,0.1570097420590173,-0.09519576934285823,0.9711406229234925,0.8769678754964332,17.862484254346782,0.3899993896484375,-0.2561564193170227,0.044999122619628906,-0.8084887755204875,0.8984870207597453,-0.3817448264504293,0.4717430716896871,-0.43681443958304556,7.842939260323052,-44.56854388935953,0.4267439490700582,1,0.2675018310546875,0.3300018310546875,1.173750877380371,1.4850006103515625,1.2000007629394531,0,-0.00797969952843669,1.1627706856630857,39.63999938964844,1.0000000000000229,39.7599983215332,2.280029296875,40.060001373291016,-0.00797969952843669 1978,2014-01-07,38.90999984741211,39.48500061035156,38.72000122070313,39.47000122070313,753489.0,-0.014312822002498282,1.5932175993275548,2.731689616672904,49.50354794130665,55.280464615607784,0.7507971881312514,0.4798337048707566,1.4875386356204743,1.4396804313603297,17.363463770527662,0.7649993896484304,-0.08747240326366068,-0.5107494354248061,-1.3833211968530037,0.3618223260033915,-0.9470353161389085,-0.07446355471070376,1.5050010681152344,11.445701456248996,-43.683088827523434,0.43628588071409985,1,0.657501220703125,0.8950004577636719,1.7387495040893555,2.049999237060547,1.779998779296868,1,-0.0014135262244016067,-1.1369954641416358,39.474998474121094,1.1627706856630857,39.63999938964844,1.0000000000000229,39.7599983215332,-0.0014135262244016067 1979,2014-01-08,38.935001373291016,38.93999862670898,38.53499984741211,38.900001525878906,641610.0,0.0006425475707261263,17.002204323871414,-0.06249957425358059,48.10499647446388,54.98721387097471,0.7559057008367489,0.4142451396128024,1.4166103121575517,1.4208179332917439,17.498320206953505,0.4049987792968679,0.037452095432065846,-0.44649791717529297,-1.3329040372126784,0.4399082028620924,-0.8897009771939892,-0.00329485715659672,1.4460995483398449,21.680285161354433,-34.99455698573334,0.44320306001869336,1,0.5399990081787109,0.8599987030029297,1.694997787475586,2.0249977111816406,3.5900001525878906,2,-0.00924619488002687,1.5932175993275548,38.90999984741211,-1.1369954641416358,39.474998474121094,1.1627706856630857,39.63999938964844,-0.00924619488002687 1980,2014-01-09,38.900001525878906,39.040000915527344,38.790000915527344,38.99499893188477,723023.0,-0.0008989301702225783,1.702682640163309,-2.7142234332427098,55.00005086263018,55.19914553016217,0.7857457353144923,0.3954887904837321,1.410293440366118,1.4639712099187605,17.773667536760282,0.25,0.13697616052851913,-0.4344978332519531,-1.3182204953455354,0.4492248288416292,-0.8763591642987478,0.007363497794841578,1.4072553527832028,25.704307646845493,-36.02639692178627,0.4418613310467918,1,0.5749988555908203,0.8949985504150391,1.7112483978271484,2.05999755859375,3.4300003051757812,3,0.00282768101130082,17.002204323871414,38.935001373291016,1.5932175993275548,38.90999984741211,-1.1369954641416358,39.474998474121094,0.00282768101130082 1981,2014-01-10,38.44499969482422,38.73500061035156,38.13999938964844,38.400001525878906,776988.0,-0.011696704709689754,-1.1061899103381225,-0.47367787013609275,40.527169821281156,52.58870481526241,1.1500533874244567,0.8267196075822127,1.80929650052569,1.9321478032405963,18.105634001810515,0.7600021362304688,0.23409652529136338,-0.8474996566772433,-1.8168257079475083,0.1218263945930218,-1.3321626823123793,-0.36283663104210717,1.7913669025878889,18.54104682684526,-40.89294395920902,0.48466302563513336,1,0.8325004577636719,0.9650001525878906,2.1737499237060547,2.5149993896484375,4.680000305175781,4,0.033164300585247775,1.702682640163309,38.900001525878906,17.002204323871414,38.935001373291016,1.5932175993275548,38.90999984741211,0.033164300585247775 1982,2014-01-13,38.54999923706055,38.63999938964844,38.349998474121094,38.63999938964844,333815.0,0.0027311625196986267,5.444453863434069,-2.0000847744998302,38.395900437713735,50.847551863872894,0.8866868010509208,0.7021970115717835,1.6428835762997522,1.838512601916662,18.34476518529935,0.29000091552734375,0.22316306810598974,-0.7072500228881822,-1.7320083399188277,0.3175082941424634,-1.219629181403505,-0.1948708643728594,1.5605853278857396,30.483232364486195,-25.04036748488709,0.5123791585153233,1,0.7100009918212891,0.7275009155273438,2.021249771118164,2.362499237060547,4.805000305175781,0,0.03735414967328676,-1.1061899103381225,38.44499969482422,1.702682640163309,38.900001525878906,17.002204323871414,38.935001373291016,0.03735414967328676 1983,2014-01-14,38.31999969482422,38.45000076293945,38.16999816894531,38.30500030517578,540482.0,-0.005966265805142146,1.0363712026633376,-0.16665960242444794,35.19107506450976,48.82834503863604,0.955349668283688,0.9294440864584956,1.7983427393443208,2.0697127967689966,18.23640996444514,0.3800010681152344,0.16554039578667812,-0.9052495956420898,-2.006226650625962,0.19572745934178215,-1.4557381231340258,-0.35476106815015385,1.6723497596041952,20.0,-31.372501592461447,0.5504885274919348,1,0.9400005340576172,0.9575004577636719,2.0062503814697266,2.3474998474121094,5.090000152587891,1,0.06145614720749615,5.444453863434069,38.54999923706055,-1.1061899103381225,38.44499969482422,1.702682640163309,38.900001525878906,0.06145614720749615 1984,2014-01-15,39.025001525878906,39.04999923706055,38.3849983215332,38.52000045776367,963295.0,0.01839775147884226,1.396414849232588,33.66810783316379,44.01654328813071,47.28826578673862,0.09844625957584441,0.2432127430465698,1.0264230720837375,1.3714604046688947,17.619678148045647,0.7299995422363281,0.03800413713123163,-0.2042478561401353,-1.3015127884840538,0.8930170762037832,-0.7528803223120946,0.34438461003182397,0.8562069246627075,97.25299831063379,49.24727618420095,0.5486324661719608,1,0.02249908447265625,0.2524986267089844,1.301248550415039,1.6424980163574219,4.2199974060058665,2,0.042664882401758586,1.0363712026633376,38.31999969482422,5.444453863434069,38.54999923706055,-1.1061899103381225,38.44499969482422,0.042664882401758586 1985,2014-01-16,40.90999984741211,41.31999969482422,39.43000030517578,40.0,1402935.0,0.048302325376802235,1.1849709708076355,1.8019760845425772,60.752240808876245,47.79410900724049,-1.7950365635758345,-1.577346997940765,-0.9083539082469585,-0.49192664049698465,16.985848862512338,2.2949981689453125,0.010453389936991186,1.5885004043579087,0.26290648250131454,2.914094326214503,0.9257034434296116,2.251297365286206,-2.770000457763672,87.10692427466778,41.89342181362282,0.6627969609282987,1,-1.1800003051757812,-1.1800003051757812,-0.6337490081787109,-0.24250030517578125,2.950000762939453,3,0.039476941688841416,1.396414849232588,39.025001525878906,1.0363712026633376,38.31999969482422,5.444453863434069,38.54999923706055,0.039476941688841416 1986,2014-01-17,41.150001525878906,41.45000076293945,40.7400016784668,40.95000076293945,621581.0,0.005866577349351365,-1.2903235730238911,0.2197810950278976,59.82233234921966,47.92376189423688,-2.0096558928372232,-1.7038720409177657,-1.193309214269675,-0.7026345090291528,16.152492908714716,0.7099990844726562,-0.015481578260683193,1.7010019302368136,0.190029649504325,3.211974210969302,0.9455157898705693,2.456488070603058,-2.9464021301269554,90.8536890303117,49.234485628499925,0.7554861403662447,1,-1.355001449584961,-1.355001449584961,-0.8737506866455078,-0.4825019836425781,3.319999694824226,4,0.02867558350960664,1.1849709708076355,40.90999984741211,1.396414849232588,39.025001525878906,1.0363712026633376,38.31999969482422,0.02867558350960664 1987,2014-01-20,41.150001525878906,41.46500015258789,41.02000045776367,41.13000106811523,478934.0,0.0,-2.7083048557577682,0.10000190734139242,61.83672023585703,49.29411437140915,-1.952384027693796,-1.6191294373578557,-1.2493445891182589,-0.6645807332186138,15.331733184852132,0.44499969482421875,-0.035528634929875125,1.5945018768310533,-0.08051258885885204,3.2695163425209586,0.7569946439860971,2.4320091096760095,-2.8165460754394545,90.44010813126255,50.05200697796572,0.8375072328449534,1,-1.3475017547607422,-1.3475017547607422,-0.8737506866455078,-0.4825019836425781,3.3149986267089844,0,0.04799510087208714,-1.2903235730238911,41.150001525878906,1.1849709708076355,40.90999984741211,1.396414849232588,39.025001525878906,0.04799510087208714 1988,2014-01-21,40.599998474121094,41.18999862670898,40.599998474121094,41.0,459394.0,-0.013365808781608868,-1.9499895096225017,-19.999618538997282,55.018552303456545,50.06228724129723,-1.2711156446326015,-1.0131728894601721,-0.711342699198056,-0.08843708701589037,14.831099719900642,0.5900001525878835,-0.05406992551856149,0.9759988784790039,-0.7541140815484724,2.70611183850648,0.11094239846526222,1.8410553584927456,-2.0786503415527378,71.9155466160683,34.2533470241115,0.8650564800137389,1,-0.7974987030029297,-0.7974987030029297,-0.3287477493286133,0.06750106811523438,3.8600006103515625,1,0.06785717171569106,-2.7083048557577682,41.150001525878906,-1.2903235730238911,41.150001525878906,1.1849709708076355,40.90999984741211,0.06785717171569106 1989,2014-01-22,39.9900016784668,40.59500122070313,39.9900016784668,40.52000045776367,585980.0,-0.01502455218177201,-1.283022398802353,1.3249918937992333,52.02111826226871,49.73129473014595,-0.553986806319827,-0.363533016852962,-0.10440253481227302,0.5526416577989579,14.161563624778006,0.6099967956542969,-0.08325944957749698,0.3290019989013686,-1.3990838457953956,2.057087843598133,-0.5350409234470135,1.1930449212497507,-1.2920344246972704,27.518497065400975,-9.386068102318898,0.8640429223483834,1,-0.1875019073486328,-0.1875019073486328,0.05124855041503906,0.62249755859375,4.864997863769531,2,0.08552133096775694,-1.9499895096225017,40.599998474121094,-2.7083048557577682,41.150001525878906,-1.2903235730238911,41.150001525878906,0.08552133096775694 1990,2014-01-23,39.46500015258789,40.09000015258789,39.33000183105469,39.97999954223633,743061.0,-0.013128319676005473,1.0680209263219083,0.971699199631485,48.56440449151285,50.62432080461614,0.06659083283960143,0.1706096313918053,0.40863858130448705,1.0984832452732647,13.435140111724142,0.7599983215332031,-0.046570434510883274,-0.1962495803833022,-1.924214406192462,1.5317152454258576,-1.0602319932878856,0.6677328325212812,-0.601010924889259,6.323111366020044,-31.82702791184478,0.8639824129045808,1,0.35249900817871094,0.33749961853027344,0.3737497329711914,1.1199989318847656,5.465000152587891,3,0.09578104053419123,-1.283022398802353,39.9900016784668,-1.9499895096225017,40.599998474121094,-2.7083048557577682,41.150001525878906,0.09578104053419123 1991,2014-01-24,39.60499954223633,40.50500106811523,39.60499954223633,40.150001525878906,1350756.0,0.0035474316256718375,-2.3027458720925904,1.05825753311013,51.07084837686925,52.0326483534112,0.12118558265553503,0.01649236109483354,0.24532499570194943,0.9851398944269221,13.479579268532534,1.0400009155273366,0.002916269084082046,-0.046750640869142046,-1.7737083697895457,1.6802070880512616,-0.9102295053293474,0.8167282235910633,-0.5849496590443408,12.880464982480966,-27.90110267552307,0.8634788644602023,1,0.21249961853027344,0.19750022888183594,0.0475006103515625,0.9724998474121094,4.389999389648445,4,0.10743595801781369,1.0680209263219083,39.46500015258789,-1.283022398802353,39.9900016784668,-1.9499895096225017,40.599998474121094,0.10743595801781369 1992,2014-01-27,39.46500015258789,39.77000045776367,38.96500015258789,39.599998474121094,543411.0,-0.0035348918385704753,2.389458636834539,0.24770244069742212,54.91585372116848,54.22429042637327,0.4521787270297679,0.10766854699593864,0.36248178875855075,1.1443859718036293,14.257934831755298,0.8050003051757812,0.03068687808949022,-0.15225009918212606,-1.8643820885055504,1.5598818901412983,-1.0083160938438382,0.7038158954795861,2.0,22.471925523342605,-21.110790585938254,0.8560659946617123,1,0.45999908447265625,0.33749961853027344,0.09749984741210938,1.0224990844726562,5.075000762939453,0,0.12682126057934506,-2.3027458720925904,39.60499954223633,1.0680209263219083,39.46500015258789,-1.283022398802353,39.9900016784668,0.12682126057934506 1993,2014-01-28,39.584999084472656,39.849998474121094,39.400001525878906,39.53499984741211,425062.0,0.0030406418705384297,-1.8125171365559993,-0.37036932380118115,55.661999312823035,55.518229984672416,0.5928332306036665,-0.04661801070773208,0.19912544645058716,1.0337489158220023,14.788591711669133,0.4499969482421875,0.1589302158619148,-0.01200103759765625,-1.7151267036807525,1.69112462848544,-0.8635638706392044,0.8395617954438919,1.8300010681152372,38.036719362501145,-7.972960635257998,0.8515628330415493,1,0.6300010681152344,0.2175006866455078,-0.02249908447265625,0.9025001525878906,4.650001525878906,1,0.12327904966478664,2.389458636834539,39.46500015258789,-2.3027458720925904,39.60499954223633,1.0680209263219083,39.46500015258789,0.12327904966478664 1994,2014-01-29,39.34000015258789,40.14500045776367,38.709999084472656,39.80500030517578,901797.0,-0.006189186246081446,1.5065516149989173,-9.30014496070802,53.69746697722787,54.73436622560038,0.9914782097264379,0.14933079593610898,0.39831591535373434,1.2841455771385455,15.58968671741715,1.4350013732910156,0.2930998889231802,-0.22099990844726847,-1.9133221778391558,1.4713223609446189,-1.0671610431432086,0.6251612262486717,2.0260000000000034,35.097513755209484,-12.923787153788687,0.8461611346959421,1,0.7474994659423828,0.46249961853027344,0.22249984741210938,1.1474990844726562,4.759998321533203,2,0.13014740498286348,-1.8125171365559993,39.584999084472656,2.389458636834539,39.46500015258789,-2.3027458720925904,39.60499954223633,0.13014740498286348 1995,2014-01-30,39.375,39.459999084472656,38.84000015258789,39.3849983215332,524262.0,0.0008896758331560228,6.749994039529838,0.021501759682354776,58.4086845430916,54.57729424714171,0.7999652969698374,0.08854891254566155,0.3198708838559554,1.2509696378850492,16.865068250472458,0.6199989318847656,0.4760644432555523,-0.16675014495849894,-1.858299990587355,1.524799700670357,-1.012525067772927,0.6790247778559291,1.8847601098632865,37.04736382395897,-14.095625569825252,0.8457749228144262,1,0.7124996185302734,0.42749977111816406,0.14624977111816406,1.1124992370605469,4.615001678466797,3,0.13917459154885914,1.5065516149989173,39.34000015258789,-1.8125171365559993,39.584999084472656,2.389458636834539,39.46500015258789,0.13917459154885914 1996,2014-01-31,39.3849983215332,39.44499969482422,38.68999862670898,39.2599983215332,826581.0,0.000253925626240159,5.163204932581879,-12.502098435711561,57.681687760396194,54.11562397209051,0.5735912257398326,0.06162665760316344,0.2711283245603511,1.2227533003483728,17.78571847405711,0.7550010681152415,0.5898319547390543,-0.1440017700195284,-1.836277480043492,1.5482739400044352,-0.9901396250315102,0.7021360849924534,1.7727713473144604,47.76624193802134,-5.742624253943156,0.8461378550119806,1,0.5550003051757741,0.41750144958496094,0.060001373291015625,1.1025009155273438,4.365001678466797,4,0.14078969709161893,6.749994039529838,39.375,1.5065516149989173,39.34000015258789,-1.8125171365559993,39.584999084472656,0.14078969709161893 1997,2014-02-03,39.15999984741211,39.86000061035156,39.02999877929688,39.40999984741211,720501.0,-0.005712796336418302,-2.254895507651865,-2.0,57.73481303404918,54.41743071993413,0.5438096717937952,0.2759651097707305,0.4776641284239247,1.429477618059785,18.39616374611212,0.8300018310546804,0.45986253693230594,-0.35325031280517294,-2.0534868240774244,1.3469861984670786,-1.2033685684412987,0.4968679428309528,1.8497035589072297,32.30244874416687,-24.393954327862232,0.850118255636127,2,0.4825000762939453,0.6424999237060547,0.38125038146972656,1.3274993896484375,4.470001220703118,0,0.12346780141247082,5.163204932581879,39.3849983215332,6.749994039529838,39.375,1.5065516149989173,39.34000015258789,0.12346780141247082 1998,2014-02-04,38.85499954223633,39.415000915527344,38.76499938964844,39.400001525878906,521860.0,-0.007788567578248751,1.2608718727816735,2.1800079345703125,48.310117755196295,54.00509733025942,0.6428539620861855,0.6077956594187697,0.7651125872609583,1.7171984437969954,18.106946593399936,0.6500015258789062,0.2968016851495108,-0.6555006027221708,-2.3600179202451486,1.049016714800807,-1.5077592614836632,0.19675805603932162,2.0155215773063873,11.340254837187786,-38.56431664729562,0.8522586587614891,2,0.7425003051757741,0.9475002288818359,0.7550010681152344,1.6324996948242188,4.619998931884766,1,0.14631325287010433,-2.254895507651865,39.15999984741211,5.163204932581879,39.3849983215332,6.749994039529838,39.375,0.14631325287010433 1999,2014-02-05,38.57500076293945,38.91999816894531,38.40999984741211,38.7400016784668,958590.0,-0.007206248426087636,-1.0605878454401134,0.3027528715116645,15.912376565141756,50.377094227329295,0.7834107067154434,0.9058865149860083,1.025233575249601,1.9670968290342046,17.680241506389187,0.5099983215332031,0.09774797182841155,-0.917499351501462,-2.654891943734178,0.819893240731254,-1.7861956476178165,-0.04880305538510754,2.164689007033239,11.379367497217903,-32.422313825908404,0.8686962961163569,2,0.8824996948242188,1.227499008178711,1.0699996948242188,1.9124984741210938,5.009998321533203,2,0.14672714803546794,1.2608718727816735,38.85499954223633,-2.254895507651865,39.15999984741211,5.163204932581879,39.3849983215332,0.14672714803546794 2000,2014-02-06,39.0099983215332,39.20500183105469,38.65999984741211,38.82500076293945,802059.0,0.011276670122886134,-1.11651506622026,-1.1211911037129514,20.441873674205098,46.973874815922166,0.30964630268014304,0.5054677609501255,0.5733912265283578,1.5043027554355604,17.30406077482683,0.6300010681152344,-0.028492442257061157,-0.48800163269042685,-2.218178397666385,1.2421751322855314,-1.3530900151784095,0.37708674979755585,1.5433162546346395,41.37918333951577,3.3834742698177465,0.8650883824879806,2,0.2675018310546875,0.7925014495849609,0.6350021362304688,1.4775009155273438,4.325000762939453,3,0.13047937379116092,-1.0605878454401134,38.57500076293945,1.2608718727816735,38.85499954223633,-2.254895507651865,39.15999984741211,0.13047937379116092 2001,2014-02-07,39.72000122070313,39.849998474121094,38.8849983215332,39.0,746593.0,0.0182005365218898,-1.031569479356564,3.8919498515341857,33.487272285174214,44.59292132303391,-0.42725892025816137,-0.10974426315016927,-0.1486161119877778,0.7713874986919436,15.795057914171714,0.9650001525878906,-0.08246798235351349,0.15825119018555256,-1.50106850885863,1.817570889229735,-0.6714086593365352,0.9879110397076403,0.6618481771642521,90.34487475960891,56.54650135683387,0.8296598495220899,2,-0.4425010681152415,0.08249855041503196,-0.04125118255615945,0.7674980163574148,4.13999938964843,4,0.10750252584428477,-1.11651506622026,39.0099983215332,-1.0605878454401134,38.57500076293945,1.2608718727816735,38.85499954223633,0.10750252584428477 2002,2014-02-10,39.9900016784668,40.28499984741211,39.43000030517578,39.959999084472656,586618.0,0.006797594397427442,1.7580677909788407,0.04167019878777562,42.46915975702683,43.12705026127878,-0.6872253295988244,-0.2807248440440304,-0.4467514640907311,0.4719881823910157,14.191089489540538,0.8549995422363281,-0.06769741330492707,0.3562515258789034,-1.2420668869418492,1.954569938699656,-0.44290768053147644,1.1554107322892833,-1.5800018310546875,84.26676432291667,53.00598588838315,0.7991592064103777,2,-0.6425018310546875,-0.1875019073486328,-0.22750091552734375,0.49749755859375,4.0,0,0.09402345995793815,-1.031569479356564,39.72000122070313,-1.11651506622026,39.0099983215332,-1.0605878454401134,38.57500076293945,0.09402345995793815 2003,2014-02-11,40.67499923706055,40.67499923706055,39.99499893188477,40.025001525878906,609158.0,0.0171292205512108,1.0923159988966464,21.664717101080736,58.30301606707221,43.638777937928154,-1.342527486474431,-0.822411034767569,-1.1544384626788329,-0.23153824126508482,12.436836181665765,0.68499755859375,-0.06435179627554533,0.9234991073608398,-0.6131007998206357,2.4600990145423154,0.15519915377009852,1.6917990609515812,-2.227499389648436,100.0,65.44585637160645,0.7682999535907382,2,-1.1324996948242188,-0.8724994659423828,-0.9012489318847656,-0.1875,3.6500015258789062,1,0.07264909370575401,1.7580677909788407,39.9900016784668,-1.031569479356564,39.72000122070313,-1.11651506622026,39.0099983215332,0.07264909370575401 2004,2014-02-12,40.68999862670898,41.03499984741211,40.54499816894531,40.69499969482422,626397.0,0.00036876189132817316,-2.3220229397540506,-0.007693978039014881,66.94331650570669,44.58707037821872,-1.2805551563106548,-0.7444454468930957,-1.1914537069246194,-0.27155420689752674,11.984572447385144,0.4900016784667969,-0.07455052321841293,0.8552486419677692,-0.6959668403868733,2.4064641243224116,0.07964090079044439,1.630856383145094,-2.153398803710928,85.4736328124997,45.39253769608612,0.7756077411773221,2,-0.9674987792968679,-0.8874988555908132,-1.0037479400634695,-0.2024993896484304,3.715000152587905,2,0.06844433377749093,1.0923159988966464,40.67499923706055,1.7580677909788407,39.9900016784668,-1.031569479356564,39.72000122070313,0.06844433377749093 2005,2014-02-13,42.525001525878906,43.30500030517578,41.04999923706055,41.099998474121094,1776115.0,0.0450971482207283,-1.9573754909072716,-284.93974065558297,77.49534297473461,46.78858762425632,-2.929844946172004,-2.5847756307466767,-3.0313109009470907,-2.115648578041629,12.033474283949728,2.615001678466804,-0.050581425957801684,2.609501457214357,0.6966276444638311,4.522375269964883,1.6530645508390904,3.5659383635896233,-3.838497701416017,82.35297671395911,37.22710863097669,0.9564369063752644,2,-1.667501449584961,-1.8025016784667969,-2.8900012969970703,-2.0475025177001953,1.8599967956542969,3,0.024926455509911793,-2.3220229397540506,40.68999862670898,1.0923159988966464,40.67499923706055,1.7580677909788407,39.9900016784668,0.024926455509911793 2006,2014-02-14,42.33000183105469,43.435001373291016,42.24499893188477,42.525001525878906,909053.0,-0.004585530577948416,-5.5204631913383695,-0.13684159804687918,76.70088402951933,48.89592884597522,-2.5403048489818616,-2.420964712012619,-2.8004937813799415,-1.9345591514217944,11.988300600881367,1.190002441406243,0.009172414260866901,2.355501747131349,0.2222134803633793,4.488790013899319,1.2888576137473606,3.4221458805153375,-3.2740182881347693,72.40950692788843,23.40938228859669,1.0666441333839862,2,-1.407501220703125,-1.542501449584961,-2.6950016021728516,-1.8525028228759766,1.6699981689453125,4,0.023741961019256852,-1.9573754909072716,42.525001525878906,-2.3220229397540506,40.68999862670898,1.0923159988966464,40.67499923706055,0.023741961019256852 2007,2014-02-17,43.125,43.18999862670898,42.28499984741211,42.31999969482422,565416.0,0.01878096230938686,-1.068568638392841,-4.12821315387926,79.304675914581,52.33976864146241,-3.0326340508160925,-3.2258030803480793,-3.5545338370489077,-2.7362715467464724,11.925868534110984,0.9049987792968679,0.06716310435228934,3.0517499923706026,0.5400644785797439,5.563435506161461,1.7959072354751768,4.307592749266028,-3.631114674042969,90.9883385674491,38.92421424327252,1.2558427568954278,2,-2.2024993896484375,-2.322500228881836,-3.78125,-2.845001220703125,1.5649986267089773,0,0.017043492413949313,-5.5204631913383695,42.33000183105469,-1.9573754909072716,42.525001525878906,-2.3220229397540506,40.68999862670898,0.017043492413949313 2008,2014-02-18,43.35499954223633,43.53499984741211,42.88000106811523,43.084999084472656,720959.0,0.005333322718523492,1.0793576787303967,0.3354041682067613,83.31953076326946,59.829452441254375,-2.8576976498677737,-3.4138521709541436,-3.725228769472949,-2.971556337799967,12.559882630891286,0.6549987792968821,0.15032094541947316,3.1439994812011705,0.23924497259352506,6.048753989808816,1.6916222268973442,4.596376735504997,-3.467002611545901,93.9799262832494,38.12679703122697,1.4523772543038242,2,-2.2574996948242188,-2.502500534057617,-4.086249351501465,-3.075000762939453,2.145000457763672,1,0.014646572320035522,-1.068568638392841,43.125,-5.5204631913383695,42.33000183105469,-1.9573754909072716,42.525001525878906,0.014646572320035522 2009,2014-02-19,43.40999984741211,43.625,43.0,43.02000045776367,779598.0,0.001268603523388423,-1.9069746810737922,1.4444397349496318,83.37471973465586,66.82199089241558,-2.4079492180478894,-3.372402543204352,-3.739211324587359,-3.029979034083013,14.063357182538795,0.625,0.2693186341327163,3.0279998779296875,-0.20598199429518615,6.261981750154561,1.4110089418172507,4.644990814042124,-3.084362566715079,91.6504819850049,32.038064058926516,1.6169909361124375,2,-2.155000686645508,-2.405000686645508,-4.141249656677246,-3.1300010681152344,1.970001220703118,2,0.02107811376972135,1.0793576787303967,43.35499954223633,-1.068568638392841,43.125,-5.5204631913383695,42.33000183105469,0.02107811376972135 2010,2014-02-20,43.24499893188477,43.685001373291016,43.11000061035156,43.29499816894531,797888.0,-0.0038009886226059164,-2.5938010371341718,-0.12820337258889372,81.12905250256578,72.11552202768131,-1.7646052900420486,-3.0669371276604522,-3.5381328030004013,-2.8584572079253903,15.456523193873895,0.5750007629394531,0.4935823355090889,2.67399902343751,-0.7693771936183751,6.117375240493395,0.9523109149095674,4.3956871319654525,-2.4574508704853244,69.44432670707448,7.989201081540045,1.7216881085279407,2,-1.6874980926513743,-2.1974983215332102,-4.082498550415046,-2.9650001525878977,1.7849998474121094,3,0.026823907412721226,-1.9069746810737922,43.40999984741211,1.0793576787303967,43.35499954223633,-1.068568638392841,43.125,0.026823907412721226 2011,2014-02-21,43.86000061035156,43.9900016784668,43.165000915527344,43.29999923706055,859444.0,0.014221336424021569,1.0121883708055954,-11.200198367286248,85.66009600996576,76.91451494467452,-1.9339672740362985,-3.527686586118918,-4.091274604040294,-3.4644931177674394,17.479218291373307,0.8250007629394531,0.9219649969830712,3.0762506484985366,-0.6314683587109897,6.783969655708063,1.222391144893777,4.930110152103296,-2.608860019049466,92.37531211125928,26.107619592388204,1.853859503604762,2,-1.8675003051757812,-2.6599998474121094,-4.130001068115234,-3.6800003051757812,1.2350006103515696,4,0.011969851889553684,-2.5938010371341718,43.24499893188477,-1.9069746810737922,43.40999984741211,1.0793576787303967,43.35499954223633,0.011969851889553684 2012,2014-02-24,44.47000122070313,44.47000122070313,43.74499893188477,43.74499893188477,594502.0,0.01390790245925344,1.0,1.2946437694566113,90.71792099842719,80.51617104815841,-2.0580789081565243,-3.9458029614196946,-4.630084561630063,-4.054065883775245,19.033031034139768,0.7250022888183594,1.3620597992357943,3.4360012054443416,-0.5612597415530232,7.433262152441706,1.4373707319456628,5.4346316789430205,-2.7258656337113862,100.0,25.67792190469791,1.998630473498682,2,-1.9625015258789134,-3.030000686645515,-4.675001144409187,-4.290000915527351,0.6899986267089773,0,-0.01056895002926872,1.0121883708055954,43.86000061035156,-2.5938010371341718,43.24499893188477,-1.9069746810737922,43.40999984741211,-0.01056895002926872 2013,2014-02-25,44.46500015258789,44.73500061035156,44.25500106811523,44.29999923706055,619951.0,-0.00011245936536907752,-2.764742841755523,0.22758675120359895,94.48638176690712,83.57651163273623,-1.630381181741221,-3.748654602550147,-4.54297290588697,-4.019357394873971,20.824122234575697,0.47999954223633523,1.7445505043438132,3.187000083923337,-1.0276957431746538,7.401695911021328,1.079652170374338,5.294347997472336,-2.1756914388538675,84.4380194362605,2.0651276302002373,2.107347913548996,2,-1.572500228881836,-2.8924999237060547,-4.662500381469727,-4.284999847412109,1.1150016784667969,1,0.005060125342380983,1.0,44.47000122070313,1.0121883708055954,43.86000061035156,-2.5938010371341718,43.24499893188477,0.005060125342380983 2014,2014-02-26,44.459999084472656,44.650001525878906,44.2599983215332,44.45000076293945,742100.0,-0.0001124720139001889,1.0,0.0605955518564757,94.022578794372,85.4128711682515,-1.1559247085868591,-3.520928686934397,-4.453742871409133,-3.9957131132209653,22.0193178304272,0.3900032043457031,2.0923855480166154,2.9259990692138658,-1.41319668345281,7.2651948218805416,0.7564011928805314,5.0955969455472,-1.6815519914151267,83.0768291766827,-4.29636527873177,2.169597876333338,2,-0.9699993133544922,-2.8874988555908203,-4.657499313354492,-4.289999008178711,1.1949996948242259,2,0.0233918339393433,-2.764742841755523,44.46500015258789,1.0,44.47000122070313,1.0121883708055954,43.86000061035156,0.0233918339393433 2015,2014-02-27,44.85499954223633,45.13000106811523,44.34000015258789,44.3849983215332,1207509.0,0.008884400942365867,-1.8214441416893479,47.008012209080505,93.70208499854229,87.30189349814293,-1.3249947464552818,-3.6726288468805066,-4.762056320254494,-4.361760249794443,23.379737650453098,0.7900009155273366,2.351321139867167,3.046999549865724,-1.4086811766241851,7.502680276355633,0.819159186620773,5.274839913110675,-1.685241745719992,86.00501249240489,-0.9512941456684416,2.227840363244953,2,-1.1474990844726562,-3.0849990844726562,-5.052499771118164,-5.034999847412109,1.2250022888183594,3,0.011704414920003403,1.0,44.459999084472656,-2.764742841755523,44.46500015258789,1.0,44.47000122070313,0.011704414920003403 2016,2014-02-28,44.93000030517578,45.17499923706055,44.38000106811523,44.73500061035156,784819.0,0.001672071423584054,1.321170809943886,0.4148918901370041,93.4858718625313,88.87758193680409,-1.1090264402914798,-3.489838020558338,-4.732720622290941,-4.407396976214471,24.674253087953083,0.7949981689453196,2.6087672671156668,2.844750213623044,-1.6658403068091232,7.355340734055211,0.5894549534069569,5.100045473839131,-1.3681938543396654,82.86721121680806,-4.246334438560623,2.255295260216085,2,-0.9025001525878906,-3.137500762939453,-5.120000839233398,-5.127500534057617,0.5900001525878906,4,0.0022256504215865114,-1.8214441416893479,44.85499954223633,1.0,44.459999084472656,-2.764742841755523,44.46500015258789,0.0022256504215865114 2017,2014-03-03,43.99499893188477,44.54999923706055,43.93999862670898,44.349998474121094,794948.0,-0.02081017954463049,-1.6236576782036798,-1.8205133221174172,77.99321460827689,88.2857690306938,-0.04206071436318837,-2.2915259105620933,-3.715636384752081,-3.444098804299209,26.335105520531766,0.990001678466804,2.621836671414549,1.667998886108407,-2.6984272892791807,6.034425061495995,-0.5152142015853869,3.851211973802201,-0.11055392380377072,4.453463805182933,-77.68276500270281,2.1832130876937943,3,0.09250068664550071,-2.2024993896484446,-4.18499946594239,-4.192499160766609,0.8150024414062429,0,0.02500289386349208,1.321170809943886,44.93000030517578,-1.8214441416893479,44.85499954223633,1.0,44.459999084472656,0.02500289386349208 2018,2014-03-04,44.540000915527344,44.86999893188477,44.18000030517578,44.29999923706055,777338.0,0.01238781672631406,-1.8749970197649486,-0.6760619378687233,79.79873075898779,87.88843692228622,-0.44845268308016273,-2.5178771915570266,-4.177300096549473,-3.975071099509094,27.883121109197507,0.875,2.6775099363855333,1.928750801086423,-2.220785423132334,6.07828702530518,-0.146017311022959,4.003518913195805,-0.6000022888183665,48.58315727046992,-31.76230856119374,2.074768112109379,3,-0.39750099182128906,-2.7475013732910156,-4.676251411437988,-4.73750114440918,0.6800003051757884,1,0.013920047578369621,-1.6236576782036798,43.99499893188477,1.321170809943886,44.93000030517578,-1.8214441416893479,44.85499954223633,0.013920047578369621 2019,2014-03-05,44.23500061035156,44.56499862670898,44.02999877929688,44.48500061035156,1016757.0,-0.006847783989817002,1.6097806062636286,-1.0416593817054756,67.34276199112955,86.35662686545996,-0.015778406578924375,-1.8625988091435062,-3.791432168269374,-3.6587899311658987,29.063856059772387,0.5349998474120952,2.6338990655605627,1.3407505035400362,-2.4018089526084694,5.083309959688542,-0.5305292245342201,3.2120302316142926,0.9399986267089844,23.8867884898135,-53.88298085394668,1.871279728074254,3,-0.06500053405761719,-2.4425010681152344,-4.226250648498535,-4.432500839233398,1.2949981689453196,2,0.030405814448850155,-1.8749970197649486,44.540000915527344,-1.6236576782036798,43.99499893188477,1.321170809943886,44.93000030517578,0.030405814448850155 2020,2014-03-06,44.099998474121094,44.415000915527344,43.65999984741211,43.77000045776367,815274.0,-0.003051930244551082,-1.7454622379125948,-1.3199920654296875,68.17241141618186,84.41355079948399,0.2830226560266027,-1.3984119551181564,-3.582233764261403,-3.5171692242339105,30.49031388905562,0.7550010681152344,2.543488047193364,0.9512483596801786,-2.344780533572596,4.247277252932953,-0.6967660869462051,2.5992628063065624,1.052100753784181,29.04282534470777,-47.3641123359578,1.6480144466263866,3,0.3175010681152344,-2.3074989318847656,-4.154998779296875,-4.29749870300293,0.7100028991699219,3,0.03526077911518066,1.6097806062636286,44.23500061035156,-1.8749970197649486,44.540000915527344,-1.6236576782036798,43.99499893188477,0.03526077911518066 2021,2014-03-07,43.9900016784668,44.18999862670898,43.54999923706055,44.00500106811523,708589.0,-0.002494258491161805,2.3247195909794365,-0.045452969123864394,60.33452589841172,81.03761801059339,0.4619816940100776,-1.0035687735979906,-3.4085885349906846,-3.3964160112053676,32.76367672178074,0.6399993896484304,2.446276428962882,0.6277515411376982,-2.261168152475676,3.5166712347510725,-0.816708305668989,2.0722113879443853,1.102413574218751,33.333525994855755,-39.525836625441634,1.4444598468066867,3,0.37249755859375,-2.1975021362304688,-4.045001983642578,-4.187501907348633,0.5949974060058594,4,0.047510799564505435,-1.7454622379125948,44.099998474121094,1.6097806062636286,44.23500061035156,-1.8749970197649486,44.540000915527344,0.047510799564505435 2022,2014-03-10,43.75,43.85499954223633,43.14500045776367,43.53499984741211,767628.0,-0.005455823353248013,2.3411781601457666,-14.333926754838936,54.70797865230151,76.61779544230387,0.6583423740771792,-0.4926950776047505,-3.1180208877864573,-3.142313824394847,34.97052670438562,0.845001220703125,2.368376634853469,0.19974994659423828,-2.2157365643009896,2.615236457489466,-1.0079933088533721,1.4074932020418487,1.2498702917480458,35.07246825505627,-33.66470890055226,1.2077432554476126,3,0.4099998474121094,-1.9575004577636719,-3.878750801086426,-3.947500228881836,0.9550018310546875,0,0.04045715332031241,2.3247195909794365,43.9900016784668,-1.7454622379125948,44.099998474121094,1.6097806062636286,44.23500061035156,0.04045715332031241 2023,2014-03-11,43.63000106811523,43.875,43.44499969482422,43.5099983215332,587243.0,-0.0027428327287948306,-2.44000244140625,0.5581519135572139,52.582168032551934,72.0133053576572,0.7235272784797147,-0.14752773253751172,-2.9424886609830025,-2.9972726543842754,36.876929754713736,0.43000030517578125,2.1882144479673897,-0.06799907684327167,-2.0688895537050342,1.932891400018491,-1.0684443152741494,0.9324461615876061,1.2214796369140686,34.155016602013404,-30.374957258676275,1.00044523843088,3,0.5299987792968821,-1.8375015258788991,-3.907501220703118,-3.827501296997063,1.4149971008300852,1,0.0270456171507667,2.3411781601457666,43.75,2.3247195909794365,43.9900016784668,-1.7454622379125948,44.099998474121094,0.0270456171507667 2024,2014-03-12,43.474998474121094,43.54999923706055,43.025001525878906,43.400001525878906,741599.0,-0.0035526607884364125,3.6666779695500322,0.6249602644796606,52.705869681316486,67.4581703224099,0.8092110578841982,0.23907547940267193,-2.7348655841524305,-2.828253592072791,38.28296477812708,0.604999542236321,1.8918789762803314,-0.3622516632080064,-1.7861653382068994,1.0616620117908866,-1.0742085007074564,0.34970517429144365,1.2399638111269553,32.373895383939846,-30.231790461301124,0.7119568374994465,3,0.6250019073486328,-1.6824989318847656,-3.774998664855957,-3.6724987030029297,2.015003204345703,2,0.04013807493566146,-2.44000244140625,43.63000106811523,2.3411781601457666,43.75,2.3247195909794365,43.9900016784668,0.04013807493566146 2025,2014-03-13,43.584999084472656,43.900001525878906,43.25,43.42499923706055,1124104.0,0.002530203892175953,-1.549033980836693,2.133418107833164,46.328427717544095,62.218454306300195,0.5588888928850722,0.2240458964591454,-2.780211099886671,-2.926409549681061,38.11581013422855,0.6500015258789062,1.5662054267040375,-0.30525093078612997,-1.5962091766749893,0.9857073151027294,-0.9507300537305596,0.3402281921582997,0.9609671248384757,48.06857958657121,-10.326491311836648,0.6454791229444283,3,0.3625011444091797,-1.6674995422363281,-3.9549989700317383,-3.782499313354492,2.6399993896484375,3,0.044625438469198864,3.6666779695500322,43.474998474121094,-2.44000244140625,43.63000106811523,2.3411781601457666,43.75,0.044625438469198864 2026,2014-03-14,43.334999084472656,43.52000045776367,43.040000915527344,43.310001373291016,1254892.0,-0.005735918441009291,1.4303746124948091,0.15623584388336553,33.234876487558466,57.245305626220365,0.6245195752203685,0.5830937383921508,-2.4632594630229505,-2.6728442389291516,37.746351841440614,0.5449981689453125,1.2458588577762342,-0.6055007934570327,-1.704749425917825,0.49374783900375974,-1.1551251096874253,-0.05587647722664002,1.0588706564952517,35.428292410714285,-16.97269935203574,0.5496243162303958,3,0.6125011444091797,-1.3050003051757812,-3.794999122619629,-3.532499313354492,2.6500015258789062,4,0.03403720595316373,-1.549033980836693,43.584999084472656,3.6666779695500322,43.474998474121094,-2.44000244140625,43.63000106811523,0.03403720595316373 2027,2014-03-17,43.86000061035156,43.95000076293945,43.16999816894531,43.185001373291016,927353.0,0.012114954124160082,-1.2127555961972372,27.002441629787885,42.25354726842012,53.07361857171285,0.08756288373405852,0.12224763840919906,-2.908509104225651,-3.188477014009905,37.51676457727124,0.7800025939941406,0.9101986250114322,-0.11724929809570028,-1.1487611856369,0.9142625894454994,-0.6330052418663001,0.3985066456748996,0.39698230910744314,90.27024574918654,40.18997941094294,0.5157559437705982,3,-0.06500053405761719,-1.5575008392333984,-4.320000648498535,-4.057500839233398,2.9650001525878906,0,0.016529832741269512,1.4303746124948091,43.334999084472656,-1.549033980836693,43.584999084472656,3.6666779695500322,43.474998474121094,0.016529832741269512 2028,2014-03-18,43.9900016784668,44.26499938964844,43.540000915527344,43.63999938964844,992284.0,0.002964000599775529,-1.6363617447755914,0.5185224954364867,44.168781467622935,50.49873184687878,-0.14378016497946078,0.04454224595381362,-2.9373889716482893,-3.3108130094085766,37.16249906164714,0.7249984741210938,0.5643978079672252,-0.01899833679199503,-1.008084611662042,0.970087938078052,-0.5135414742270186,0.4755448006430285,-0.9650001525878906,77.82272702102394,30.59787437224255,0.494543137435023,3,-0.2700004577636719,-1.4050025939941406,-4.41500186920166,-4.187501907348633,2.80999755859375,1,0.016253696869893197,-1.2127555961972372,43.86000061035156,1.4303746124948091,43.334999084472656,-1.549033980836693,43.584999084472656,0.016253696869893197 2029,2014-03-19,44.32500076293945,44.400001525878906,43.63000106811523,43.935001373291016,778995.0,0.007615346026154768,1.8518487121886698,1.114276683632876,43.32496728207747,47.73790472086719,-0.519277762154978,-0.23019471726288998,-3.166095233914376,-3.6344444744627964,36.77737154474619,0.770000457763679,0.38345004295331364,0.27025070190429545,-0.686286838953194,1.2267882427617849,-0.20801806852445281,0.7485194723330437,-1.2751992797851557,94.48524049411527,50.010901152881345,0.4782687704287457,3,-0.6124992370605469,-1.4650020599365234,-4.652501106262207,-4.522500991821289,2.259998321533203,2,0.01624359602059733,-1.6363617447755914,43.9900016784668,-1.2127555961972372,43.86000061035156,1.4303746124948091,43.334999084472656,0.01624359602059733 2030,2014-03-20,44.40499877929688,44.415000915527344,43.83000183105469,43.9900016784668,898753.0,0.0018048057525203998,1.6896424719160243,1.0640967956493004,43.39621736159636,45.855870438998814,-0.6162689299189807,-0.23065858670268824,-3.135550994071515,-3.6995405188101174,36.336908526349106,0.5849990844726562,0.12061091644564215,0.2922487258911204,-0.5957741056983608,1.1802715574806015,-0.15176268990362018,0.736260141685861,-1.3011892944335983,99.27257191051187,57.190399661847465,0.4440114157947399,3,-0.6849975585937571,-1.2924995422363352,-4.642498970031745,-4.602499008178718,2.3400001525878906,3,0.024434251300458953,1.8518487121886698,44.32500076293945,-1.6363617447755914,43.9900016784668,-1.2127555961972372,43.86000061035156,0.024434251300458953 2031,2014-03-21,44.3849983215332,44.4900016784668,44.20500183105469,44.415000915527344,1223362.0,-0.00045041005097390396,2.1665924936952976,-0.07229591227054082,56.37252824242472,46.040820393456954,-0.5971416971927113,-0.17845968893902864,-2.9882932321862654,-3.668834387625296,35.6971051679744,0.2849998474121094,0.0026681841198836764,0.24599838256835938,-0.6416042215479578,1.1336009866846766,-0.19780291948980278,0.6897996846265215,-1.2025173508300782,92.04522138189931,43.33597010359918,0.44380130205815943,3,-0.6274967193603516,-0.6749992370605469,-3.594998359680176,-3.6624984741210938,2.115001678466797,4,0.04145545166541598,1.6896424719160243,44.40499877929688,1.8518487121886698,44.32500076293945,-1.6363617447755914,43.9900016784668,0.04145545166541598 2032,2014-03-24,44.0,44.35499954223633,43.79999923706055,44.29999923706055,635273.0,-0.008674064122841774,1.7073195694042558,9.999109980928162,40.68964428624426,44.71942886608944,-0.19327662290198333,0.17868310167021662,-2.481272517685426,-3.2779747172442626,34.466537422264494,0.5849990844726562,-0.1243902947795732,-0.11549987792968608,-0.9910083191536572,0.760008563294285,-0.5532540985416716,0.32225434268229947,-0.7129173726757827,48.42091737372358,-0.29171429249588243,0.43775422061198654,3,-0.24249839782714844,-0.2700004577636719,-3.1449995040893555,-3.2124996185302734,2.5,0,0.0451136502352627,2.1665924936952976,44.3849983215332,1.6896424719160243,44.40499877929688,1.8518487121886698,44.32500076293945,0.0451136502352627 2033,2014-03-25,44.68999862670898,44.7599983215332,44.0,44.0,439917.0,0.015681786970658473,-1.202898069980484,-2.3000012715689655,56.925388698508726,45.18826431244412,-0.8013753485510691,-0.5202694107293624,-3.0313003625948696,-3.9625909988599233,33.167171005926946,0.7599983215332031,-0.1743534385217984,0.5632488250732379,-0.3366123981809537,1.4631100483274295,0.11331821344614212,1.0131794367003337,-1.306682475293357,93.80532168441178,40.21937795404162,0.44993061162709624,3,-0.7899990081787038,-0.6624984741210866,-3.827498435974114,-3.9024982452392507,1.6700019836425852,1,0.04777360039913914,1.7073195694042558,44.0,2.1665924936952976,44.3849983215332,1.6896424719160243,44.40499877929688,0.04777360039913914 2034,2014-03-26,45.5,45.5,44.72999954223633,44.72999954223633,672638.0,0.0181248914339176,1.0,1.1159449134504398,67.67679102967945,47.56030468045917,-1.445983024156952,-1.3158246297159906,-3.711760566457613,-4.761966210076366,32.04694343625704,0.8100013732910227,-0.15548706621615338,1.3212501525878935,0.2386612013005447,2.4038391038752422,0.7799556769442191,1.8625446282315679,-1.9790156315726222,100.0,41.52044538950018,0.5412944756436736,3,-1.2299995422363281,-1.25,-4.52500057220459,-4.662500381469727,0.9199981689453125,2,0.028571411803528513,-1.202898069980484,44.68999862670898,1.7073195694042558,44.0,2.1665924936952976,44.3849983215332,0.028571411803528513 2035,2014-03-27,45.38000106811523,45.65499877929688,45.01499938964844,45.25,575261.0,-0.0026373391623026876,-1.1333231608461203,0.16883245562319799,67.50628415930615,51.368238866208905,-1.1673450714667055,-1.216866620738351,-3.521712432086254,-4.6336075684624305,30.625337345619563,0.6399993896484446,-0.11315832996277209,1.1750011444091726,0.0017103164370197987,2.3482919723813254,0.5883557304230962,1.761646558395249,-1.6215348238991325,85.17532188443964,22.543584873964576,0.5866454139860752,3,-0.9675025939941335,-1.0400009155273366,-4.250001907348626,-4.4975013732910085,0.5149993896484446,3,0.0265535034816049,1.0,45.5,-1.202898069980484,44.68999862670898,1.7073195694042558,44.0,0.0265535034816049 2036,2014-03-28,45.02999877929688,45.79999923706055,44.915000915527344,45.56999969482422,845747.0,-0.007712698999125078,-1.2987069606143176,-4.153819067461072,65.68625251040632,53.97187278198515,-0.6164481676735747,-0.9054093876641431,-3.1120208903210553,-4.275679109015648,29.1450195904745,0.8849983215332031,-0.06011238993463763,0.8199989318847756,-0.3670719051023781,2.0070697688719292,0.2264635133911952,1.413534350378356,-1.0060179801694744,61.49997711181676,-4.4270645836453895,0.5935354184935775,3,-0.3599987030029368,-0.6174983978271555,-3.7274980545044016,-4.1174983978271555,1.0200004577636648,4,0.038085725051726804,-1.1333231608461203,45.38000106811523,1.0,45.5,-1.202898069980484,44.68999862670898,0.038085725051726804 2037,2014-03-31,45.09500122070313,45.38999938964844,44.95500183105469,45.099998474121094,570243.0,0.0014435363794886857,-2.052656940168652,0.00925415730653269,68.1987355124626,56.64186767585622,-0.5451735782829914,-0.9315374377297374,-3.1153480816393753,-4.337326555638079,28.35596905657052,0.43499755859375,0.026949285263235367,0.8300012588501033,-0.4156144926981824,2.075617010398389,0.20719338307596047,1.4528091346242462,-0.7868574715064227,60.833426934741496,-8.736131708493332,0.6228078757741442,3,-0.3800010681152415,-0.6825008392334055,-3.498750686645515,-4.030000686645515,1.4449996948242116,0,0.03115641958674198,-1.2987069606143176,45.02999877929688,-1.1333231608461203,45.38000106811523,1.0,45.5,0.03115641958674198 2038,2014-04-01,45.15999984741211,45.45000076293945,44.959999084472656,45.26499938964844,439834.0,0.0014413709934468777,1.063155020518957,21.011450381709263,71.41042929143597,59.76247456578494,-0.4769064178599436,-0.9989209215089829,-3.098913603500833,-4.373010749558247,27.323819630552006,0.4900016784667969,0.20068063060462293,0.8639999389648452,-0.43992794806700175,2.167927825996692,0.2120359954489217,1.5159638824807686,-0.6131592201571863,40.18695587071382,-32.6794802591714,0.6519639435159229,4,-0.3600006103515625,-0.7474994659423828,-3.1862497329711914,-3.854999542236328,1.4599990844726634,1,0.029672279829838777,-2.052656940168652,45.09500122070313,-1.2987069606143176,45.02999877929688,-1.1333231608461203,45.38000106811523,0.029672279829838777 2039,2014-04-02,45.58000183105469,45.599998474121094,45.1500015258789,45.2599983215332,330553.0,0.00930030967807105,1.5000052982378456,-3.047665758401453,73.49825036259818,63.107144899229596,-0.7824478780521247,-1.3839480317218857,-3.41125801976591,-4.752894976295551,26.545964912111042,0.4499969482421946,0.3266979594897137,1.2167518615722628,-0.20714725504628717,2.6406509781908127,0.5048023032629914,1.9287014198815342,-0.8326558262308623,75.14148889856335,-0.8261129858814797,0.7119495583092741,4,-0.7800025939941406,-1.167501449584961,-3.347501754760742,-4.1425018310546875,1.1949996948242116,2,0.017112741289216915,1.063155020518957,45.15999984741211,-2.052656940168652,45.09500122070313,-1.2987069606143176,45.02999877929688,0.017112741289216915 2040,2014-04-03,45.65499877929688,45.83000183105469,45.38999938964844,45.38999938964844,410037.0,0.001645391514466743,-2.32078079115564,0.8281140105141662,78.50122688921259,65.56588919331713,-0.7392227202540411,-1.4086998823684098,-3.35858130594751,-4.78828797366851,26.426491549622668,0.44000244140625,0.4487014587246634,1.2139987945556712,-0.31529300152104867,2.743290590632391,0.44935289651731125,1.978644692594031,-0.7392282573151832,80.87400255146787,-0.2123973636971357,0.7646458980383616,4,-0.8399982452392649,-1.2274971008300852,-3.123748779296882,-4.217498779296882,1.3199996948242116,3,0.01675609265365563,1.5000052982378456,45.58000183105469,1.063155020518957,45.15999984741211,-2.052656940168652,45.09500122070313,0.01675609265365563 2041,2014-04-04,46.08000183105469,46.08000183105469,45.540000915527344,45.540000915527344,558372.0,0.00930901463413325,1.0,2.037743997236083,77.95970450998931,69.70700699595548,-1.0040958546104264,-1.759297227997422,-3.6528530579924805,-5.177120666467786,26.56118066477129,0.5400009155273438,0.5713689085922482,1.5345018386840792,-0.1434358796517543,3.2124395570199127,0.6955329795161589,2.3734706978519995,-0.999669673439854,100.0,19.246005096974898,0.8389688591679169,4,-1.0400009155273438,-1.5275001525878906,-3.3412513732910156,-4.445001602172852,1.5649986267089844,4,-0.004014786587233532,-2.32078079115564,45.65499877929688,1.5000052982378456,45.58000183105469,1.063155020518957,45.15999984741211,-0.004014786587233532 2042,2014-04-07,45.52000045776367,46.13999938964844,45.49499893188477,45.72000122070313,482780.0,-0.01215280709719102,-4.159924927903559,-0.37037115528618564,67.38634373531559,70.86933533337847,-0.22999429119651893,-1.117170765425314,-2.9614189643949373,-4.582560705122205,27.374549234313537,0.6450004577636648,0.6848745547109232,0.88600044250488,-0.801956405570543,2.573957290580303,0.04202201846717202,1.729978866542588,-0.23973436546086901,47.457731225551996,-32.27629827020654,0.8439784240377104,4,-0.08500099182128906,-0.9375,-2.6100006103515625,-3.8625011444091797,1.1800003051757812,0,0.011643206809469175,1.0,46.08000183105469,-2.32078079115564,45.65499877929688,1.5000052982378456,45.58000183105469,0.011643206809469175 2043,2014-04-08,44.810001373291016,45.66999816894531,44.540000915527344,45.5,875950.0,-0.015597519273565008,1.194180150884977,3.44997997291563,55.07853879965297,69.4695295300422,0.5574378602071874,-0.3312180595364609,-2.1293960691334632,-3.8523989655417665,27.531147904030423,1.1299972534179688,0.7341283775504408,0.11700134277343466,-1.5043713427674277,1.738374028314297,-0.6936849999969965,0.9276876855438658,1.3299980163574219,16.875044703526214,-58.4734955889198,0.8106863427704328,4,0.529998779296875,-0.22750091552734375,-1.8700017929077148,-3.1525020599365234,1.5949974060058665,1,0.03860744229451174,-4.159924927903559,45.52000045776367,1.0,46.08000183105469,-2.32078079115564,45.65499877929688,0.03860744229451174 2044,2014-04-09,45.22000122070313,45.4000015258789,44.79499816894531,44.79499816894531,677576.0,0.009149739675225588,-1.847054177287871,-0.615947677729321,57.98238888814165,68.41131894435723,0.115711642542216,-0.6364129003061052,-2.4021937488311096,-4.239008511091058,28.355092044559388,0.6050033569335866,0.8899942593245527,0.439751052856451,-1.0909168656493975,1.9704189713622995,-0.3255829063964697,1.2050850121093717,0.9199981689453054,42.50005960470206,-28.590325135984614,0.7653339592529234,4,0.11999893188475852,-0.6375007629394602,-2.2525014877319407,-3.56250190734864,1.7449989318847585,2,0.030959700871053375,1.194180150884977,44.810001373291016,-4.159924927903559,45.52000045776367,1.0,46.08000183105469,0.030959700871053375 2045,2014-04-10,45.52999877929688,45.75500106811523,45.28499984741211,45.28499984741211,615526.0,0.006855319553857653,-2.8367613857531535,0.5764639356622338,60.611680821231154,67.84747764555999,-0.19084003013210804,-0.836091572912764,-2.5696864518333413,-4.522138821085576,28.991391072268495,0.5349998474120952,0.9510254121950013,0.6524986267089901,-0.8037642148030102,2.1087614682209903,-0.07563279404701007,1.3806300474649902,0.5780006408691349,61.874925494123424,-6.2936276737332335,0.7281314207559996,4,-0.18999862670899148,-0.9474983215332102,-2.5487489700317454,-3.87249946594239,1.4250030517578054,3,0.027344669008603883,-1.847054177287871,45.22000122070313,1.194180150884977,44.810001373291016,-4.159924927903559,45.52000045776367,0.027344669008603883 2046,2014-04-11,44.810001373291016,45.1500015258789,44.43000030517578,45.08000183105469,576537.0,-0.015813692627052234,2.5122023837215584,-1.1020474892954137,57.06807537522843,66.61073763031176,0.5528019850074557,7.922464812537555e-05,-1.7129348066817158,-3.7764737077017827,29.48568149888906,1.0999984741211009,0.8765677844013595,-0.1412488937377958,-1.4053105931329952,1.1228128056574036,-0.7732797434353955,0.4907819559598039,1.266638076782229,22.222296582832517,-46.44301978376208,0.6320308496975987,4,0.47499847412109375,-0.22750091552734375,-1.7050018310546875,-3.1525020599365234,2.1499977111816406,4,0.04831504205488657,-2.8367613857531535,45.52999877929688,-1.847054177287871,45.22000122070313,1.194180150884977,44.810001373291016,0.04831504205488657 2047,2014-04-14,44.584999084472656,44.974998474121094,44.20000076293945,44.599998474121094,525460.0,-0.005021251549268468,1.0261394235563976,0.05555320080814931,49.002853956958134,64.12100703759201,0.7798635383040562,0.2974309216881892,-1.3437197657512456,-3.5151156411470623,29.43077928856067,0.7749977111816406,0.8010345527888134,-0.40250110626220703,-1.5729108303441635,0.7679086178197494,-0.9877059683031888,0.18270375577877473,1.4257747998046923,24.758729644730433,-39.04417355691163,0.5852048620409785,4,0.5850009918212891,-0.002498626708984375,-1.5074996948242188,-2.927499771118164,2.7800025939941406,0,0.06863298051197453,2.5122023837215584,44.810001373291016,-2.8367613857531535,45.52999877929688,-1.847054177287871,45.22000122070313,0.06863298051197453 2048,2014-04-15,44.70500183105469,45.01499938964844,44.35499954223633,44.5,462429.0,0.0026915498272113147,-1.6666512538339422,-13.66734486266531,41.31150411486605,60.54470189895509,0.657695651617253,0.24637232738886894,-1.3053093875031152,-3.5953006730770483,29.07760292093248,0.6599998474121094,0.758158095272961,-0.31824836730957173,-1.4007474895561174,0.7642507549369739,-0.8594979284328446,0.2230011938137011,1.1971256659423872,32.47594655990438,-25.64332400443292,0.5412495611232743,4,0.4649982452392578,-0.12250137329101562,-1.7287521362304688,-3.0475025177001953,1.589996337890625,1,0.044625855053626706,1.0261394235563976,44.584999084472656,2.5122023837215584,44.810001373291016,-2.8367613857531535,45.52999877929688,0.044625855053626706 2049,2014-04-16,45.04499816894531,45.25500106811523,44.79499816894531,44.95000076293945,511157.0,0.007605331036010465,-1.2716047057050202,0.4633978414588761,46.506749107584035,56.989759923218585,0.2613074399804134,-0.0389130083148288,-1.4706490993889219,-3.892459296326564,28.68593304253682,0.5499992370605398,0.7058694285254816,-0.014251899719241123,-1.045660905102011,1.0171571056635287,-0.529956402410626,0.5014526029721438,0.7550017240083022,54.340658531918585,-0.3414891039087422,0.5157045026913858,4,0.1250019073486328,-0.4624977111816406,-2.0687484741210938,-3.3874988555908203,1.7050018310546875,2,0.030192044969138854,-1.6666512538339422,44.70500183105469,1.0261394235563976,44.584999084472656,2.5122023837215584,44.810001373291016,0.030192044969138854 2050,2014-04-17,45.4900016784668,45.65499877929688,45.01499938964844,45.11000061035156,426521.0,0.009879088192044305,-1.245598067231977,4.000120467413565,54.703503044344764,54.405737538146965,-0.2341897981629799,-0.41999648918048393,-1.7462473789427975,-4.292400865822557,28.434627165687665,0.6399993896484446,0.64471341937152,0.3765014648437486,-0.62367874870462,1.3766816783921172,-0.12358864193043217,0.8765915716179293,0.21399826668596944,88.65997760992461,33.40102519281484,0.5000901067741838,4,-0.32000160217285156,-0.9000015258789062,-2.5437517166137695,-3.8325023651123047,1.6299972534179759,3,0.03242467398763149,-1.2716047057050202,45.04499816894531,-1.6666512538339422,44.70500183105469,1.0261394235563976,44.584999084472656,0.03242467398763149 2051,2014-04-22,46.224998474121094,46.26499938964844,45.35499954223633,45.474998474121094,428588.0,0.016157326193333876,1.1927658792168399,1.97367866285198,60.16185026620553,53.60301604157919,-1.0576824539341416,-1.064663007354504,-2.322694466227034,-4.979121171845435,28.330280594972013,0.9099998474121094,0.5484117372539501,1.019498252868651,-0.03552936275499974,2.0745258684923016,0.49198444505682204,1.5470120606804798,-2.0249977111816406,98.06290837146494,41.71177388397945,0.527513807811826,4,-0.9924983978271484,-1.5724983215332031,-3.2924985885620117,-4.567499160766602,0.9800033569335938,1,0.015792393315973374,-1.245598067231977,45.4900016784668,-1.2716047057050202,45.04499816894531,-1.6666512538339422,44.70500183105469,0.015792393315973374 2052,2014-04-23,45.98500061035156,46.27999877929688,45.849998474121094,46.2750015258789,279973.0,-0.0051919496309749125,1.8667124437322684,-0.3866678873697822,57.192687217930064,53.837921421387755,-0.8323144758424732,-0.7044463148432172,-1.9323709921618502,-4.701172902039161,28.9525086428039,0.43000030517578836,0.4158709377572194,0.6802503585815458,-0.2650453883142774,1.625546105477369,0.20760248513363422,1.1528982320294574,-1.743699874877933,84.67541372142165,25.19403538214508,0.47264787344791087,4,-0.7450008392333984,-1.2600021362304688,-2.996251106262207,-4.32750129699707,0.2949981689453196,2,0.02120253259062954,1.1927658792168399,46.224998474121094,-1.245598067231977,45.4900016784668,-1.2716047057050202,45.04499816894531,0.02120253259062954 2053,2014-04-24,46.82500076293945,46.97000122070313,46.15999984741211,46.25,634926.0,0.018266829214715674,-1.1456959665317819,-1.9827549919760554,60.113728273096584,54.07473690860496,-1.5158345768141999,-1.4506731442804153,-2.6312681680994743,-5.498910798605209,29.398148873303803,0.9850006103515696,0.2710944324017319,1.4135004043579116,0.29430383319087383,2.5326969755249493,0.8539021187743927,1.9730986899414305,-2.502152105712895,93.33332164079077,34.35262422745328,0.5595982855835174,4,-1.239999771118164,-1.5699996948242188,-3.7762508392333984,-5.167501449584961,-0.3899993896484304,3,0.011532320485400538,1.8667124437322684,45.98500061035156,1.1927658792168399,46.224998474121094,-1.245598067231977,45.4900016784668,0.011532320485400538 2054,2014-04-25,46.79999923706055,46.94499969482422,46.5,46.81999969482422,492397.0,-0.000533935407827979,2.2962884471382754,-0.0347833586540439,59.37756382979381,53.93761279844526,-1.3892335957120636,-1.394797291955733,-2.4630284969140206,-5.430884349617038,29.153415575681564,0.44499969482421875,0.2062831383581667,1.3234989166259794,0.04324798468287838,2.6037498485690804,0.6833734506544289,1.96362438259753,-2.318321426025392,91.30425450543585,33.64326091592914,0.6401254659715522,4,-1.2149982452392578,-1.4999980926513672,-3.6474990844726562,-5.142499923706055,-0.20499801635741477,4,-0.010790621289483493,-1.1456959665317819,46.82500076293945,1.8667124437322684,45.98500061035156,1.1927658792168399,46.224998474121094,-0.010790621289483493 2055,2014-04-28,46.584999084472656,47.06499862670898,46.38000106811523,46.88000106811523,376424.0,-0.004594020429334433,1.060152014914715,14.749761586877387,54.28327006777805,53.62818998650633,-1.1274021497275797,-1.1435219736431037,-2.1634919379932995,-5.175508940704873,28.680806183443263,0.68499755859375,0.25834126088456344,1.0482488632202163,-0.32305923488981136,2.419556961330244,0.3625948141651989,1.7339029122752336,-1.9540218688574242,71.9298363025528,18.813776809779135,0.6856540490550154,4,-0.9524993896484375,-1.1525001525878906,-3.2987489700317383,-4.927499771118164,0.04000091552734375,0,0.0035419323552663418,2.2962884471382754,46.79999923706055,-1.1456959665317819,46.82500076293945,1.8667124437322684,45.98500061035156,0.0035419323552663418 2056,2014-04-29,46.74499893188477,46.84500122070313,46.51499938964844,46.56999969482422,429621.0,0.003434578739005323,-1.3158035630630527,-0.5932137638524688,61.146492835721446,54.97748319525781,-1.0997029386363266,-1.2315950809602683,-2.229066824520636,-5.272477053073011,28.055035683662243,0.3300018310546946,0.270297996602622,1.1224987030029396,-0.32760580657937766,2.572603212585257,0.397446448211781,1.8475509577940983,-1.919300003382041,73.66257986530925,19.011590839406622,0.7250522547911583,4,-1.0349998474121165,-1.312500000000007,-3.328748703002937,-5.0874996185302805,-0.06999969482422586,1,0.008022248552116418,1.060152014914715,46.584999084472656,2.2962884471382754,46.79999923706055,-1.1456959665317819,46.82500076293945,0.008022248552116418 2057,2014-04-30,46.5,47.0,46.31499862670898,46.72999954223633,545701.0,-0.005241179537553875,-1.283329200760363,-1.3142888283378213,66.79920793761173,57.80945028667401,-0.6196579068445374,-0.9232771052657824,-1.9161720908457909,-4.967626229030053,27.258516715009268,0.6850013732910227,0.2359995687696923,0.8072498321533175,-0.6711108700448847,2.2856105343515196,0.0680694810542164,1.5464301832524185,-1.4951570956407707,37.569128308885816,-20.957238674835814,0.7391803510991003,4,-0.5700016021728516,-1.0675010681152344,-2.766249656677246,-4.842500686645508,0.5950012207031321,2,0.015161329700100756,-1.3158035630630527,46.74499893188477,1.060152014914715,46.584999084472656,2.2962884471382754,46.79999923706055,0.015161329700100756 2058,2014-05-01,46.5,46.5,46.5,46.5,0.0,0.0,1.0,-0.0,63.852815282585006,59.736790972785215,-0.37801275879863994,-0.8619320804235286,-1.854291131798874,-4.8998218348476,26.36243402084736,0.0,0.28189959870159953,0.7402498245239286,-0.7577779037494494,2.2382775527973067,-0.008764039612756847,1.489263688660614,-1.3303446378527894,24.666849772136366,-34.40429321129488,0.7490138641366886,5,-0.46000099182128906,-0.9675006866455078,-2.75624942779541,-4.842500686645508,0.49499893188477273,3,-0.004731209047378893,-1.283329200760363,46.5,-1.3158035630630527,46.74499893188477,1.060152014914715,46.584999084472656,-0.004731209047378893 2059,2014-05-02,46.36000061035156,46.65999984741211,46.15999984741211,46.540000915527344,460468.0,-0.003010739562331999,1.380962761126249,-100.0,59.32586966584931,60.2503872640635,-0.035608439782315315,-0.6961952584483839,-1.6545348324168785,-4.7021232449877175,25.042296243916102,0.5,0.4104409112219116,0.5612504959106417,-0.9575429876546124,2.080043979475896,-0.19814624587198182,1.3206472376932652,-1.0387177870394098,22.09956162535846,-35.10431446162473,0.7593967417826257,5,-0.15000152587890625,-0.7275009155273438,-2.3962507247924805,-4.687501907348633,0.6749992370605469,4,0.0016177903786029901,1.0,46.5,-1.283329200760363,46.5,-1.3158035630630527,46.74499893188477,0.0016177903786029901 2060,2014-05-05,46.41999816894531,46.47999954223633,45.82500076293945,46.29999923706055,372309.0,0.0012941664754928528,4.458284987681793,-0.6666596024244479,71.24007951485864,61.481301625024955,0.05608509719533572,-0.7335520183292346,-1.64752695987913,-4.705402987609148,23.22416556920426,0.654998779296875,0.5904979320179109,0.5829980850219698,-0.9589083434812551,2.1249045135251947,-0.18795512922964264,1.3539512992735823,-0.9592180813614135,50.6381099867216,-10.536686136025494,0.7709532142516138,5,0.02500152587890625,-0.7874984741210938,-2.1599979400634766,-4.584999084472656,-0.2649993896484304,0,0.0037699926467229528,1.380962761126249,46.36000061035156,1.0,46.5,-1.283329200760363,46.5,0.0037699926467229528 2061,2014-05-06,45.89500045776367,46.70500183105469,45.82500076293945,46.70000076293945,429815.0,-0.011309731406513923,1.159505354601962,-6.708395587627555,66.01471599107222,62.46152704426297,0.5915585753845249,-0.23518272373434002,-1.0800692055866534,-4.117302713650531,21.19409224879518,0.8800010681152344,0.719082885797981,0.06725044250488565,-1.4707325997384828,1.6052334847482541,-0.7017410786167986,0.8362419636265699,-0.3058828870497692,5.9574247043201884,-57.35250114397988,0.7689915211216826,5,0.5499992370605469,-0.2625007629394531,-1.5187511444091797,-3.875001907348633,-0.22999954223632812,1,0.01590586196655841,4.458284987681793,46.41999816894531,1.380962761126249,46.36000061035156,1.0,46.5,0.01590586196655841 2062,2014-05-07,46.04999923706055,46.40999984741211,45.32500076293945,45.79999923706055,581946.0,0.0033772475814553005,1.2371086990718894,-0.310558888478197,66.30304409062447,63.14922880176607,0.4992510438095934,-0.3672695657427951,-1.2095965598530043,-4.2071779951793005,18.70498791768345,1.0849990844726562,0.7791199308699319,0.19574928283691406,-1.3381656412249754,1.7296642068988035,-0.5712081791940307,0.9627067448678588,1.0149993896484304,52.536080650377734,-14.067962777031333,0.7669574620309445,5,0.14500045776367188,-0.4174995422363281,-1.508749008178711,-3.9449996948242188,-0.6349983215332031,2,0.013572204350809303,1.159505354601962,45.89500045776367,4.458284987681793,46.41999816894531,1.380962761126249,46.36000061035156,0.013572204350809303 2063,2014-05-08,46.540000915527344,46.68999862670898,46.0099983215332,46.29999923706055,570601.0,0.010640644659825504,1.5185331703837017,0.9600067138671875,67.4854372050855,64.05010362124293,-0.03959294608714714,-0.7599833946156025,-1.667746561329011,-4.623835352864134,18.17386533801675,0.6800003051757741,0.758807999338238,0.5992509841918974,-0.880891653605758,2.079393621989553,-0.14082033470693034,1.339322303090725,0.4901977539062443,88.04342117265914,19.066583399836503,0.740071318898828,5,-0.345001220703125,-0.907501220703125,-1.9762506484985352,-4.435001373291016,-1.3899993896484446,3,0.011925231935064673,1.2371086990718894,46.04999923706055,1.159505354601962,45.89500045776367,4.458284987681793,46.41999816894531,0.011925231935064673 2064,2014-05-09,46.61999893188477,46.95500183105469,46.29999923706055,46.3849983215332,478370.0,0.0017189087834921235,-2.234590460402381,0.9791623619169015,64.45013561240219,65.17975534842338,-0.16517953863236556,-0.769154288032631,-1.7141453801366993,-4.6290397603612945,17.74162215854833,0.6550025939941406,0.7801088082008221,0.6092491149902415,-0.8597502870647276,2.0782485170452105,-0.1252505860372466,1.3437488160177296,0.37609577941893235,79.4476883651814,12.425244925365178,0.7344997010274853,5,-0.45749855041504617,-0.987499237060554,-2.013749122619636,-4.514999389648445,-1.424999237060554,4,0.008043758228049258,1.5185331703837017,46.540000915527344,1.2371086990718894,46.04999923706055,1.159505354601962,45.89500045776367,0.008043758228049258 2065,2014-05-12,46.7750015258789,46.98500061035156,46.584999084472656,46.83000183105469,479556.0,0.003324809042158039,1.191802010827533,-0.23404324394522152,58.25831846018834,64.85884708447527,-0.32452300099354403,-0.8707456078265565,-1.8457888838193597,-4.709504134275299,16.891493797139034,0.40000152587890625,0.7165512361880602,0.7020015716552663,-0.7866052604612861,2.1906084037718188,-0.04230184440300633,1.446304987713539,-1.450000762939446,87.34945157976696,23.251534506575965,0.7443034160582762,5,-0.6125011444091726,-1.1425018310546804,-2.1687517166137624,-4.670001983642571,-1.1599998474121023,0,0.005558488787848814,-2.234590460402381,46.61999893188477,1.5185331703837017,46.540000915527344,1.2371086990718894,46.04999923706055,0.005558488787848814 2066,2014-05-13,46.974998474121094,47.03499984741211,46.599998474121094,46.82500076293945,530964.0,0.004275722965643158,2.2222269317170347,-2.7272159800246163,65.04559094303212,64.6640007517442,-0.5458672922739325,-0.9488796539663937,-2.0220390145758387,-4.8256184366156845,17.45684818774982,0.4350013732910156,0.6622746530124033,0.7937486648559542,-0.6211970636992348,2.208694393411143,0.08627580057835615,1.5012215291335522,-1.6167977142333996,96.49114588213249,33.55048914429273,0.7074728642775949,5,-0.7949981689453125,-1.342498779296875,-2.3537473678588867,-4.854997634887695,-1.3499984741210938,1,-0.017456087737309,1.191802010827533,46.7750015258789,-2.234590460402381,46.61999893188477,1.5185331703837017,46.540000915527344,-0.017456087737309 2067,2014-05-14,47.64500045776367,47.75,46.75500106811523,47.0,689054.0,0.014262948491881033,1.3274841277277498,4.300068665598535,63.14104131617037,64.5849147554759,-1.1581638079902774,-1.4523421034980828,-2.629876590711092,-5.41369638645498,18.713391560995657,0.9949989318847727,0.6796835777881967,1.3107505798339858,-0.037637025258703716,2.6591381849266753,0.6365567772876446,1.984944382380327,-2.219727734374999,93.96554937068518,33.42894303307605,0.6741938025463436,5,-1.1075000762939453,-1.6700000762939453,-2.8487491607666016,-5.399999618530273,-1.6700019836425781,2,-0.04155734123649668,2.2222269317170347,46.974998474121094,1.191802010827533,46.7750015258789,-2.234590460402381,46.61999893188477,-0.04155734123649668 2068,2014-05-15,46.70000076293945,47.70000076293945,46.70000076293945,47.55500030517578,667340.0,-0.019834183770486957,-1.3391825389389336,-1.3255797448590336,48.7623930655487,63.411195133220275,-0.20317671181089025,-0.3691450547145294,-1.6499815029268063,-4.394789162593533,19.94679462802944,1.0,0.6174043396234978,0.2660009384155302,-0.85005714903469,1.3820590258657504,-0.29202810530958345,0.8240299821406438,-1.1352444029541005,27.586297614631594,-27.858035287997875,0.5580290437251116,5,-0.16250038146972656,-0.7250003814697266,-1.6912508010864258,-4.42500114440918,-0.8950004577636719,3,-0.02751605624023612,1.3274841277277498,47.64500045776367,2.2222269317170347,46.974998474121094,1.191802010827533,46.7750015258789,-0.02751605624023612 2069,2014-05-16,46.40499877929688,46.75500106811523,46.165000915527344,46.70500183105469,662126.0,-0.006316958861308675,1.9499895096226065,0.35088095015012577,47.81552768806859,60.80846715246583,0.11049974752764768,0.03475054942277467,-1.312960031964728,-4.027164098508827,20.581411870866223,0.5900001525878835,0.5340431114837187,-0.0970010757446218,-1.0026055249608206,0.808603373471577,-0.5498033003527212,0.3558011488634776,-0.7091278009106503,15.141829804235366,-36.63848477106588,0.45280222460809916,5,0.13250160217284446,-0.42999839782715554,-1.4437484741211009,-4.129999160766609,-1.5449981689453196,4,-0.027044441039353884,-1.3391825389389336,46.70000076293945,1.3274841277277498,47.64500045776367,2.2222269317170347,46.974998474121094,-0.027044441039353884 2070,2014-05-19,46.96500015258789,47.06499862670898,46.0,46.17499923706055,527459.0,0.01206769503333871,1.151517019751714,-2.63330959768075,52.43364362936636,59.29945911227629,-0.40684742524911854,-0.4311890831470748,-1.819216114032784,-4.513901813448356,20.885495512258753,1.0649986267089773,0.48742916221810617,0.38925037384033345,-0.4024187727361479,1.1809195204168148,-0.006584199447907224,0.7850849471285741,-1.1458814329048295,55.14286586216518,5.877265606663315,0.395834573288241,5,-0.42749977111816406,-0.9899997711181641,-2.0037498474121094,-4.690000534057617,-2.3699989318847585,0,-0.037687649356179964,1.9499895096226065,46.40499877929688,-1.3391825389389336,46.70000076293945,1.3274841277277498,47.64500045776367,-0.037687649356179964 2071,2014-05-20,46.95500183105469,47.25,46.665000915527344,47.0,479493.0,-0.00021288877889324986,1.1467928437438755,-0.05695964151544709,55.30924448448572,58.07792582270532,-0.25778418667972147,-0.383351230014533,-1.7509345031487271,-4.435303044569949,20.603272951804122,0.5849990844726562,0.4795377475079263,0.3427518844604478,-0.4481404264232083,1.1336441953441039,-0.05269427098137669,0.7381980399022723,-1.0200302345526069,54.571533203125,3.6683429460956773,0.3954461554418266,5,-0.0800018310546875,-0.9800014495849609,-1.9937515258789062,-4.680002212524414,-3.1050033569335938,1,-0.028537964015191486,1.151517019751714,46.96500015258789,1.9499895096226065,46.40499877929688,-1.3391825389389336,46.70000076293945,-0.028537964015191486 2072,2014-05-21,46.959999084472656,47.22999954223633,46.599998474121094,46.88000106811523,473970.0,0.0001064264343115795,1.0322650111672378,-1.7778060359445458,55.36130308128431,56.73079980894963,-0.13423987022716943,-0.3283958530310258,-1.6886515683514034,-4.376722651672708,20.247511807191525,0.6300010681152344,0.4198442985108173,0.29899921417236186,-0.44808384427944503,1.0460822726241688,-0.07454231505354159,0.6725407433982653,-0.9599990844726562,56.470509037462556,2.1557108885091125,0.3735415292259039,5,-0.08499908447265625,-0.9849987030029297,-2.0262489318847656,-4.684999465942383,-2.895000457763679,2,-0.02842843080280366,1.1467928437438755,46.95500183105469,1.151517019751714,46.96500015258789,1.9499895096226065,46.40499877929688,-0.02842843080280366 2073,2014-05-22,47.3650016784668,47.38999938964844,46.88999938964844,47.084999084472656,371938.0,0.00862441656494961,2.0303212456795405,3.500119212245171,61.03185337481631,56.35099067144008,-0.4580813752570876,-0.7282040528714333,-2.0164121207713066,-4.712512542955167,19.259747043121887,0.5,0.43142312589409926,0.6770017623901339,-0.13154136027574026,1.485544885056008,0.27273020105719326,1.0812733237230745,-1.2600016784668,98.20160272243263,38.16720967787552,0.4042715613329387,5,-0.4900016784667969,-1.3125019073486328,-2.4887514114379883,-5.090002059936523,-2.4099998474121094,3,-0.02934663053073705,1.0322650111672378,46.959999084472656,1.1467928437438755,46.95500183105469,1.151517019751714,46.96500015258789,-0.02934663053073705 2074,2014-05-23,46.29499816894531,47.13999938964844,45.93999862670898,47.04999923706055,1011563.0,-0.022590593721184882,1.566842781665016,-2.6964074058936527,48.876909746975656,55.30861192552757,0.6268975818496756,0.3183480775954095,-0.8750105789760454,-3.5799333834405473,17.65599508818474,1.4250030517578196,0.40877429275964516,-0.36775169372558736,-1.1929380691209843,0.4574346816698096,-0.7803448814232894,0.04484149397211468,1.4550018310546875,24.482714168830892,-35.222543845988724,0.4125931876976987,5,0.5500011444091797,-0.02249908447265625,-1.418747901916504,-4.019998550415039,-1.6099967956542969,4,-0.010584250635055081,2.0303212456795405,47.3650016784668,1.0322650111672378,46.959999084472656,1.1467928437438755,46.95500183105469,-0.010584250635055081 2075,2014-05-26,46.75,46.99499893188477,46.2750015258789,46.349998474121094,398444.0,0.009828315132322407,-1.618194176642745,-0.5298025960114997,57.77978636332398,54.50130030556,0.18771674755899426,-0.13034114673808972,-1.2554013349662796,-3.9642882773489703,16.190682252867887,0.7199974060058736,0.35248026383859354,0.0790000915527358,-0.7462125789630107,0.9042127620684823,-0.3336062437051339,0.4916064268106055,0.9637999725341828,55.86213428253496,-10.202258780124318,0.4126063352578719,5,0.09499931335449219,-0.36750030517578125,-1.8737497329711914,-4.475000381469727,-1.8600006103515625,0,-0.040427794430982655,1.566842781665016,46.29499816894531,2.0303212456795405,47.3650016784668,1.0322650111672378,46.959999084472656,-0.040427794430982655 2076,2014-05-27,47.11999893188477,47.34500122070313,46.64500045776367,46.80500030517578,505514.0,0.007914415655289275,-1.2047326400778784,0.7874935627229382,59.369513456312156,54.08224165446464,-0.17830110275131972,-0.4962484660072093,-1.5368919728567576,-4.258855483897577,14.82318883721705,0.7000007629394602,0.3221391030377987,0.43024902343750426,-0.41874155831942517,1.2792396051944337,0.005753732559043101,0.8547443143159654,0.5583250137329046,81.37928857248899,13.041702018516148,0.42449529087846366,5,-0.299999237060554,-0.5824985504150462,-2.2399988174438548,-4.844999313354499,-2.3600006103515696,1,-0.05358654007678776,-1.618194176642745,46.75,1.566842781665016,46.29499816894531,2.0303212456795405,47.3650016784668,-0.05358654007678776 2077,2014-05-28,47.20500183105469,47.709999084472656,46.90499877929688,47.0,530994.0,0.0018039664918667597,-3.07590682582002,0.6508023009385261,56.26767126203373,54.916161454074086,-0.3713308571157867,-0.5541372083006451,-1.5474989453962635,-4.264531978088016,13.944864707794673,0.8050003051757741,0.31954689548484083,0.4800018310546861,-0.393991656153041,1.3539953182624132,0.04300508745082254,0.9169985746585496,-1.2650032043457102,71.46908910656377,5.391829932470245,0.43699674360386365,5,-0.3800029754638672,-0.6675014495849609,-2.2625017166137695,-4.742502212524414,-1.7900009155273438,2,-0.07107304791430902,-1.2047326400778784,47.11999893188477,-1.618194176642745,46.75,1.566842781665016,46.29499816894531,-0.07107304791430902 2078,2014-05-29,46.27999877929688,46.5099983215332,46.0,46.3650016784668,357195.0,-0.019595445734084782,1.7200187176383224,-0.4146445850390424,47.23577694674754,54.851744705038406,0.5451588447250941,0.37264450065517707,-0.5615056646174352,-3.255754614539782,12.728356052154394,1.2050018310546875,0.25102181144006863,-0.4340011596679645,-1.3252850336455069,0.4572827143095779,-0.8796430966567357,0.011640777320806706,-0.30460014343263,19.209043200897288,-43.31073353886765,0.44564193698876986,5,0.5450000762939382,0.25750160217284446,-1.2974996566772532,-3.697500228881843,-0.5699996948242259,3,-0.04786085157761011,-3.07590682582002,47.20500183105469,-1.2047326400778784,47.11999893188477,-1.618194176642745,46.75,-0.04786085157761011 2079,2014-05-30,46.43500137329102,46.625,46.040000915527344,46.2750015258789,570355.0,0.00334923504932072,1.1666749083408097,-1.8822869452051891,47.23577694674766,54.27420396252522,0.44126322178857436,0.23562973150902167,-0.6632590735582866,-3.3256302739438084,12.056677612207924,0.5849990844726562,0.13878293984575407,-0.28274860382079225,-1.1683743300822087,0.6028771224406242,-0.7255614669514969,0.16006425930991242,-0.43500137329102273,25.438690420420436,-32.53826068179439,0.44281286313070717,5,0.3899974822997976,0.10249900817870383,-1.015000343322761,-3.2350006103515696,-1.4850006103515696,4,-0.031872499159386614,1.7200187176383224,46.27999877929688,-3.07590682582002,47.20500183105469,-1.2047326400778784,47.11999893188477,-0.031872499159386614 2080,2014-06-02,46.59500122070313,46.790000915527344,46.334999084472656,46.67499923706055,311601.0,0.0034456733644923077,1.935482680120593,-0.4999880790595874,46.89037425142228,53.33877393662928,0.24949685716502756,0.09424488937084874,-0.7696316106068437,-3.398149722236589,11.971676808673362,0.4550018310546875,0.15302139798237846,-0.13149890899657635,-1.0081505793463563,0.7451527613532036,-0.5698247441714628,0.3068269261783101,-0.5950012207031321,34.795411652902935,-17.55339583038929,0.4383258351748885,6,0.2299976348876882,-0.05750083923340554,-1.1525001525878977,-3.1125011444091797,-2.625,0,-0.040991518346896516,1.1666749083408097,46.43500137329102,1.7200187176383224,46.27999877929688,-3.07590682582002,47.20500183105469,-0.040991518346896516 2081,2014-06-03,46.625,46.875,46.5,46.63000106811523,433887.0,0.0006438196911890959,-1.9411641509716218,0.06251490153060196,40.67643422173028,51.70712184112329,0.18748007577601555,0.1283189367422537,-0.7439040389559892,-3.332340460780756,11.605551209533129,0.375,0.19751955538281862,-0.13800010681152486,-0.9250969473951685,0.6490967337721187,-0.5315485271033467,0.25554831348029694,-0.5908000183105457,36.54972717092084,-10.099658882172527,0.3935484202918221,6,0.1999988555908203,-0.08749961853027344,-1.0925006866455078,-2.8200016021728516,-2.6949996948242188,1,-0.03721180933729895,1.935482680120593,46.59500122070313,1.1666749083408097,46.43500137329102,1.7200187176383224,46.27999877929688,-0.03721180933729895 2082,2014-06-04,46.67499923706055,46.88999938964844,46.3849983215332,46.6500015258789,447349.0,0.0010723696956684847,1.2197945923286522,-4.998474446995555,49.72676000907186,50.451000356040566,0.10370817061966875,0.13443654721012166,-0.7240354274147052,-3.286944795118494,12.006127799852411,0.5050010681152344,0.17756583978843565,-0.11925086975097798,-0.833403954619726,0.5949022151177701,-0.47632741218535557,0.2378256726833996,-0.6072832733154314,75.8426629176882,25.675590713849594,0.3570765424343754,6,0.14999961853027344,-0.1374988555908203,-1.103750228881836,-2.6175003051757812,-3.5050010681152344,2,-0.04102840807347696,-1.9411641509716218,46.625,1.935482680120593,46.59500122070313,1.1666749083408097,46.43500137329102,-0.04102840807347696 2083,2014-06-05,47.09500122070313,47.22000122070313,46.46500015258789,46.59500122070313,531618.0,0.008998435790205539,1.0133361816406439,20.001831222335227,57.34043243945201,51.391391766315714,-0.40076590385522337,-0.25492441609366523,-1.0900927003110752,-3.604468680202295,12.189201647831666,0.7550010681152415,0.1522233644702382,0.2730010986328182,-0.4426843365722277,0.9886865338378641,-0.08484161896970477,0.6308438162353411,-0.994439594543465,89.40678240067248,33.371318273962444,0.3578427176025222,6,-0.24000167846680398,-0.5575008392334055,-1.413752555847175,-2.440002441406257,-3.8500022888183594,3,-0.03567258226202685,1.2197945923286522,46.67499923706055,-1.9411641509716218,46.625,1.935482680120593,46.59500122070313,-0.03567258226202685 2084,2014-06-06,46.99499893188477,47.17499923706055,46.77000045776367,47.15499877929688,515998.0,-0.002123416206100459,3.0499723435506128,-0.31999969482421875,50.35375809496057,50.566277514275335,-0.21347553615424175,-0.13216369935530992,-0.9623082733651884,-3.4127862924454604,12.016623708461372,0.404998779296875,0.12220163468025191,0.15424880981446165,-0.55879797504506,0.8672955946739833,-0.20227458261529563,0.5107722022442189,-0.8622485565588462,74.57607393167203,17.6664727612567,0.3565233924297596,6,-0.1399993896484446,-0.45749855041504617,-1.2087497711181712,-2.319999694824226,-3.8349990844726634,4,-0.02734333177184689,1.0133361816406439,47.09500122070313,1.2197945923286522,46.67499923706055,-1.9411641509716218,46.625,-0.02734333177184689 2085,2014-06-09,47.03499984741211,47.17499923706055,46.88000106811523,46.94499969482422,241756.0,0.0008511738788485879,-1.6818331570458938,-0.5625014901175405,50.936741474361675,49.62930284961418,-0.2333354799997096,-0.1598848528256127,-0.9696209130290754,-3.3900417997314847,11.793480493314437,0.2949981689453196,0.024431184329017697,0.18124980926513956,-0.5362164604979824,0.8987160790282616,-0.17748332561642144,0.5399829441467006,-0.8707044979032474,77.84422383743441,19.786302247935026,0.3587331348815609,6,-0.18000030517578125,-0.4974994659423828,-1.1137504577636719,-2.062500000000007,-3.9350013732910156,0,-0.04432867207901936,3.0499723435506128,46.99499893188477,1.0133361816406439,47.09500122070313,1.2197945923286522,46.67499923706055,-0.04432867207901936 2086,2014-06-10,46.15499877929688,46.69499969482422,45.97000122070313,46.4900016784668,851343.0,-0.018709494439674068,-1.0567390469182243,-3.722248124443612,42.176897480307524,48.06366131831126,0.5536021905258579,0.6909599437352085,-0.055199950738760606,-2.455607625372558,11.582328666514158,1.0649986267089773,0.053274681632657916,-0.6577512741088825,-1.4370940394154985,0.1215914911977336,-1.047422656762194,-0.2680798914555709,1.5550003051757741,14.799804687500002,-41.66367100886716,0.3896713826533093,6,0.44000244140625,0.38250160217284446,-0.11624908447266336,-1.12249946594239,-2.349998474121101,1,-0.04734043151083012,-1.6818331570458938,47.03499984741211,3.0499723435506128,46.99499893188477,1.0133361816406439,47.09500122070313,-0.04734043151083012 2087,2014-06-11,45.665000915527344,46.19499969482422,45.43500137329102,46.125,875350.0,-0.010616355253579401,1.5333341810459689,1.3731197121352163,33.74764864330635,46.564980395706684,0.8964493090419268,1.08040864054621,0.4621381092959922,-1.9134733533875306,10.666574461061598,0.759998321533196,-0.025827549742444944,-1.0487491607666044,-1.8839862063888262,-0.21351211514438262,-1.4663676835777153,-0.6311306379554935,2.0101982116699233,12.885129518065455,-36.71667180098814,0.417618522811112,6,0.6625003814697337,0.8724994659423828,0.373748779296875,-0.6200008392333984,-2.1599998474121165,2,-0.03799409997956693,-1.0567390469182243,46.15499877929688,-1.6818331570458938,47.03499984741211,3.0499723435506128,46.99499893188477,-0.03799409997956693 2088,2014-06-12,45.415000915527344,45.59500122070313,45.1500015258789,45.5,806246.0,-0.005474652249815137,2.2363434595643694,0.18478098618413413,40.022732423459686,45.763531004230245,1.1296394877691895,1.2956313582231473,0.7350415587402495,-1.6034794033373316,9.92121370438562,0.5149993896484446,-0.16062630730337446,-1.234499168395999,-2.251998527235628,-0.21699980955636988,-1.7432488478158135,-0.7257494889761844,2.170590301513677,13.086404403578777,-38.05312418969112,0.5087496794198136,6,0.7700004577636719,1.0349998474121094,0.498748779296875,-0.37000083923339844,-1.7900009155273438,3,-0.04943306619673471,1.5333341810459689,45.665000915527344,-1.0567390469182243,46.15499877929688,-1.6818331570458938,47.03499984741211,-0.04943306619673471 2089,2014-06-13,45.1500015258789,45.29999923706055,44.85499954223633,45.18000030517578,691472.0,-0.005835062959513082,2.296335019356297,0.3529306166413187,31.04271186440667,44.00267962789518,1.3334156724723272,1.5407856186154518,1.0067973104748447,-1.2696780421752223,10.229350216171342,0.5600013732910156,-0.2955941365772148,-1.436748695373545,-2.653098941175301,-0.220398449571789,-2.0449238182744196,-0.8285735724726706,2.2894543096923954,12.715604415841215,-36.26397070959782,0.608175122900877,6,0.8874988555908274,1.152498245239265,0.7637481689453196,-0.10500144958495383,-2.180000305175767,4,-0.042192747056768676,2.2363434595643694,45.415000915527344,1.5333341810459689,45.665000915527344,-1.0567390469182243,46.15499877929688,-0.042192747056768676 2090,2014-06-16,45.19499969482422,45.43999862670898,45.0,45.01499938964844,577588.0,0.0009966371522607265,-3.1904813805630567,-6.00025432349807,25.28889293699727,42.2929528184804,1.1945640510258286,1.4296851345989126,0.9667999421202822,-1.2365313088028245,10.062397759226428,0.43999862670897727,-0.30584999475568964,-1.303250503540042,-2.6538771852523837,0.04737617817229989,-1.9785638443962128,-0.627937162683871,2.0376996372802765,18.47826763001586,-25.312282535053985,0.675313340856172,6,0.8425006866455078,1.1075000762939453,0.7025003433227539,-0.14999961853027344,-1.4099998474121094,0,-0.04502710169605684,2.296335019356297,45.1500015258789,2.2363434595643694,45.415000915527344,1.5333341810459689,45.665000915527344,-0.04502710169605684 2091,2014-06-17,45.6150016784668,45.7750015258789,45.11999893188477,45.20000076293945,450349.0,0.009293107345472063,-1.2782517547467793,2.305556732929259,31.20570381947043,40.23505768630247,0.6886456896691513,0.9530076161906464,0.5430811096392745,-1.577388147675336,9.452002296068788,0.6550025939941264,-0.3201482680844876,-0.8162485122680678,-2.2039114420602317,0.571414417524096,-1.5100799771641533,-0.12241704737198233,1.4274816704482447,56.71657087222758,15.74858029727556,0.693831464896082,6,0.4224987030029297,0.6874980926513672,0.2824983596801758,-0.5700016021728516,-1.7950019836425781,1,-0.055135440355205456,-3.1904813805630567,45.19499969482422,2.296335019356297,45.1500015258789,2.2363434595643694,45.415000915527344,-0.055135440355205456 2092,2014-06-18,45.625,45.72000122070313,45.41999816894531,45.59000015258789,390764.0,0.00021918932731113117,1.6666666666665615,0.08433679566136594,40.12068933772753,38.32175289722196,0.5744514007431221,0.8831457853476294,0.5474587673535609,-1.5051442964695667,8.929977844361014,0.3000030517578196,-0.3474225017663315,-0.7395002365112333,-2.148343941680075,0.6693434686576083,-1.4439220890956506,-0.03507838392681606,1.2424846443807454,83.6955214721389,38.323837338345555,0.7044218525844208,6,0.3899993896484375,0.6774997711181641,0.28125,-0.5799999237060547,-1.0449981689453125,2,-0.03989040427011992,-1.2782517547467793,45.6150016784668,-3.1904813805630567,45.19499969482422,2.296335019356297,45.1500015258789,-0.03989040427011992 2093,2014-06-19,45.974998474121094,46.15499877929688,45.79499816894531,45.79999923706055,340019.0,0.007671199432791154,-2.8918696001815314,5.0,43.44724901507939,37.55436299945739,0.05461649608231056,0.4465681859096904,0.23908858134377198,-1.771946475809969,7.916422177183996,0.5299987792968821,-0.3325665350990903,-0.32000160217285156,-1.6563041068252389,1.0163009024795358,-0.9881528544990417,0.34814965015333854,0.731487362088096,86.1538145527847,36.68022903710481,0.6681512523261923,6,0.04000091552734375,0.30750083923339844,0.2812519073486328,-0.5874977111816406,-2.2649993896484375,3,-0.05372479582345624,1.6666666666665615,45.625,-1.2782517547467793,45.6150016784668,-3.1904813805630567,45.19499969482422,-0.05372479582345624 2094,2014-06-20,45.80500030517578,46.18000030517578,45.80500030517578,45.88000106811523,703790.0,-0.003697622068242201,-8.999898275774376,-0.42857765667570874,38.778385384493596,36.2034345450276,0.042534623080314304,0.6092092108984133,0.4363803872158982,-1.5149839835445107,8.445931836178422,0.375,-0.39177726820337,-0.4654998779296875,-1.819650666710018,0.8886509108506431,-1.1425752723198528,0.21157551646047779,0.7533666275155824,68.22034720201727,16.192359981839836,0.6770753943901661,6,-0.030000686645507812,0.47749900817871094,0.4512500762939453,-0.4174995422363281,-1.8050003051757812,4,-0.04759306387188145,-2.8918696001815314,45.974998474121094,1.6666666666665615,45.625,-1.2782517547467793,45.6150016784668,-0.04759306387188145 2095,2014-06-23,44.86000061035156,45.86999893188477,44.81999969482422,45.86999893188477,696002.0,-0.02063092868743932,1.0792098653522784,13.466507298714559,30.10146154163749,34.86171944073093,0.7225490560235102,1.4813020515015296,1.3882617987824517,-0.48819106130707013,9.434711292916544,1.049999237060554,-0.5612544725632702,-1.3159996032714858,-2.787924572024046,0.1559253654810746,-2.051962087647766,-0.5800371188952056,1.5620969311033974,2.9412424687812044,-48.93603910265053,0.7359624843762789,6,0.6474990844726562,1.404998779296875,1.396249771118164,0.5275001525878906,-0.7000007629394531,0,-0.04213106027493696,-8.999898275774376,45.80500030517578,-2.8918696001815314,45.974998474121094,1.6666666666665615,45.625,-0.04213106027493696 2096,2014-06-24,44.59500122070313,45.099998474121094,44.59500122070313,45.0,539830.0,-0.0059072533669846106,-1.4938211137066306,0.40098955677675446,27.634418922876748,34.182471694016535,0.8303073440983226,1.6310611422774173,1.680416694770642,-0.14226866645595493,10.053648817179381,0.5049972534179616,-0.7056305989800933,-1.4547491073608327,-3.016180188687869,0.10668197396620371,-2.2354646480243474,-0.6740335666973181,1.6668865360887537,0.0,-46.82805148627179,0.780715540663518,6,0.792499542236321,1.5574989318847585,1.6612491607665945,0.792499542236321,-1.1700019836425852,1,-0.01816350153871016,1.0792098653522784,44.86000061035156,-8.999898275774376,45.80500030517578,-2.8918696001815314,45.974998474121094,-0.01816350153871016 2097,2014-06-25,43.849998474121094,44.49499893188477,43.70000076293945,44.49499893188477,700854.0,-0.01670596986633055,1.4651088518656195,1.5925985230955169,17.386897066784428,31.66737887660817,1.4424677372486698,2.225953844885346,2.4517314444355094,0.6837390611319449,10.509935923698515,0.895000457763679,-0.8932655313162883,-2.0320016860961942,-3.7805239590755306,-0.28347941311685787,-2.906262822585859,-1.1577405496065296,2.2118628983401436,6.048295922118634,-33.93174975295097,0.8742611364896674,6,1.0900020599365234,1.855001449584961,2.5750017166137695,1.5375022888183594,-2.4449996948242116,2,-0.0006841226987631677,-1.4938211137066306,44.59500122070313,1.0792098653522784,44.86000061035156,-8.999898275774376,45.80500030517578,-0.0006841226987631677 2098,2014-06-26,44.06499862670898,44.06499862670898,43.790000915527344,43.92499923706055,606907.0,0.004903082327694319,2.928555858310924,-0.2170531632393424,21.218050950602105,30.57574988618544,1.1352107497357196,1.9357499666629323,2.2622154729165658,0.5566864687479267,11.8238433766905,0.2749977111816335,-0.9717194188981466,-1.706251525878912,-3.6212943891580025,0.20879133740017863,-2.6637729575184608,-0.7487300942393631,1.6662022604192117,14.717658513774925,-20.02343396203182,0.9575214316395462,6,0.8750019073486399,1.6400012969970774,2.360001564025886,1.3225021362304759,-3.2700004577636648,3,0.011687353237168852,1.4651088518656195,43.849998474121094,-1.4938211137066306,44.59500122070313,1.0792098653522784,44.86000061035156,0.011687353237168852 2099,2014-06-27,44.95500183105469,45.01499938964844,44.08000183105469,44.08000183105469,1112483.0,0.02019750895456185,-1.1371372767857142,6.25002724795672,32.491595141076445,31.376050131083126,0.23986199836691213,0.9793981053751821,1.3976030181262686,-0.23483020702614965,12.839618996304491,0.9500007629394602,-0.9437672856904058,-0.7422483444213839,-2.6636663655221753,1.1791696766794075,-1.7029573549717796,0.21846066612901183,0.49183103868708145,57.83419940511748,27.366183653738368,0.9607090105503963,6,-0.015001296997070312,0.7499980926513672,1.5087480545043945,0.4324989318847656,-4.44000244140625,4,-0.027694420995930003,2.928555858310924,44.06499862670898,1.4651088518656195,43.849998474121094,-1.4938211137066306,44.59500122070313,-0.027694420995930003 2100,2014-06-30,44.685001373291016,45.20000076293945,44.63000106811523,45.0,622061.0,-0.006006015944084675,-1.6823563202914769,-0.35999843052455355,36.210150533878874,31.932099766017398,0.48043411601529584,1.1583590419320302,1.6760343107602864,0.1261409237968465,13.770894618261215,0.5699996948242259,-0.9572516566951634,-0.9167488098144503,-2.8401536845949593,1.0066560649660588,-1.8784512472047012,0.04495362757580068,0.517275001498426,65.66670735677084,31.84461784692641,0.9617024373902534,6,0.25499916076660156,1.019998550415039,1.8737478256225586,0.7024993896484375,-3.4750022888183594,0,-0.015329559186283315,-1.1371372767857142,44.95500183105469,2.928555858310924,44.06499862670898,1.4651088518656195,43.849998474121094,-0.015329559186283315 2101,2014-07-01,44.88999938964844,44.90999984741211,44.40999984741211,44.7400016784668,446164.0,0.004587624707559135,4.2631959363141725,-0.4761852861035422,42.319109938934595,32.17636872170707,0.18079152296427736,0.860850823667306,1.4583282809789893,0.002892464319039334,14.715634857914297,0.5,-0.9023146313489576,-0.6250007629394503,-2.510211773431415,1.2602102475525143,-1.5676062681854361,0.31760474230653557,0.3100013732910156,79.33324178059897,41.09215092382978,0.9426055052459829,7,0.05000114440917969,0.8150005340576172,1.723750114440918,0.4975013732910156,-4.45000076293946,1,-0.016261963737176255,-1.6823563202914769,44.685001373291016,-1.1371372767857142,44.95500183105469,2.928555858310924,44.06499862670898,-0.016261963737176255 2102,2014-07-02,44.7599983215332,44.98500061035156,44.599998474121094,44.84000015258789,428502.0,-0.0028959917550190895,1.0810771800317545,-0.5333536786958623,43.3502264420139,32.1655884358109,0.19577650222493048,0.8854250236889953,1.581585732389101,0.21040593962806753,15.847250395812484,0.38500213623046875,-0.8322936580478029,-0.6592517852783217,-2.490136880150864,1.1716333095942204,-1.5746943327145928,0.25619076215794934,0.44000244140625,68.7941497147093,26.240485803143002,0.915442547436271,7,0.18000221252441406,0.9450016021728516,1.9187517166137695,0.6350021362304688,-4.564998626708984,2,-0.029825717929717,4.2631959363141725,44.88999938964844,-1.6823563202914769,44.685001373291016,-1.1371372767857142,44.95500183105469,-0.029825717929717 2103,2014-07-03,45.415000915527344,45.415000915527344,44.73500061035156,44.790000915527344,529471.0,0.0146336599319985,1.1760009765625,-7.812321190158307,52.49293760981163,33.68942757195736,-0.6113002108432255,0.10340957620294233,0.90023181164878,-0.37342597566744473,16.344913659299163,0.6800003051757812,-0.7987862610911378,0.07975082397460653,-1.5728975962491631,1.7323992441983762,-0.7465733861372783,0.9060750340864914,-1.7150001525878906,100.0,51.45488636041888,0.8263242101118842,7,-0.6300010681152344,0.04500007629394531,1.2662487030029297,-0.020000457763671875,-5.880001068115234,3,-0.0882968634898661,1.0810771800317545,44.7599983215332,4.2631959363141725,44.88999938964844,-1.6823563202914769,44.685001373291016,-0.0882968634898661 2104,2014-07-04,45.709999084472656,45.97000122070313,45.2599983215332,45.31000137329102,370490.0,0.006495610767332405,-1.8399899292760806,0.6399963378906136,54.62712635862114,36.414501440511096,-1.0294490402270569,-0.308616496773638,0.5825729103993922,-0.595055024651387,16.71786933564782,0.710002899169929,-0.8192740860357333,0.4389989852905245,-1.0318784233506406,1.9098763939316896,-0.2964397190300545,1.1744376896111035,-1.9756983184814487,83.33321106750259,29.704891690896048,0.7354387043205822,7,-0.8749980926513672,-0.2499980926513672,0.9712505340576172,-0.25,-4.930000305175774,4,-0.10752572771756919,1.1760009765625,45.415000915527344,1.0810771800317545,44.7599983215332,4.2631959363141725,44.88999938964844,-0.10752572771756919 2105,2014-07-07,44.95000076293945,45.76499938964844,44.89500045776367,45.52999877929688,509335.0,-0.016626522352991446,-1.5217410534113966,-1.4500033378792505,44.369169745988266,38.2739181986346,-0.2853491374008925,0.30268893171836453,1.3175431954764747,0.2053381572789874,17.16700963578736,0.8699989318847656,-0.9033698181656789,-0.2167493820190458,-1.4350757639607608,1.0015769999226691,-0.8259125729898997,0.3924138089518081,-1.1262719787597675,34.61541283057608,-17.852997005575297,0.6091631909708561,7,-0.11499977111816406,0.5100002288818359,1.7312488555908203,0.6949996948242188,-3.4949989318847656,0,-0.0986652124141364,-1.8399899292760806,45.709999084472656,1.1760009765625,45.415000915527344,1.0810771800317545,44.7599983215332,-0.0986652124141364 2106,2014-07-08,43.97000122070313,45.07500076293945,43.90999984741211,45.00500106811523,510118.0,-0.021801991670805765,-1.0173130719968821,1.784488598620081,37.963645241477316,40.56022355137825,0.6667909617508911,1.1706190552994897,2.2554529346031984,1.2235575961118954,17.736110876375154,1.1650009155273438,-0.9894950833750329,-1.087499046325675,-2.324420349981068,0.14942225732971792,-1.7059596981533716,-0.4690383944979786,-0.06042153906251002,2.9126860821051577,-43.72177955186316,0.6184606518276979,7,0.9099998474121023,1.489999771118157,2.7112483978271413,1.719999313354485,-2.520000457763679,1,-0.062770117343798,-1.5217410534113966,44.95000076293945,-1.8399899292760806,45.709999084472656,1.1760009765625,45.415000915527344,-0.062770117343798 2107,2014-07-09,43.93000030517578,44.04499816894531,43.540000915527344,44.0,375127.0,-0.0009097319630847478,5.312622192551619,0.06763256535664754,34.42500069727875,42.027662412120094,0.8038689675793549,1.1320123619888278,2.259929688560888,1.2892399668047858,17.7931180696514,0.5049972534179688,-0.9525732986601128,-1.0407499313354478,-2.3400668165915377,0.2585669539206421,-1.6904083739634927,-0.39109148870740285,2.040000915527351,16.049355583114817,-24.529239567465567,0.6496584426280443,7,0.8250007629394531,1.4500007629394531,2.751249313354492,1.8449993133544922,-2.4850006103515625,2,-0.07944460856413005,-1.0173130719968821,43.97000122070313,-1.5217410534113966,44.95000076293945,-1.8399899292760806,45.709999084472656,-0.07944460856413005 2108,2014-07-10,43.16999816894531,43.935001373291016,42.84000015258789,43.849998474121094,574920.0,-0.017300298906233524,1.5764549599684055,9.71433242506812,31.58630484921963,41.92707460191378,1.590860131322863,1.8078924864289405,2.974843940741337,2.0670924691627874,17.737555149394456,1.095001220703125,-0.8960350151703622,-1.6885019302368178,-3.197242305929038,-0.17976155454459786,-2.4428721180829314,-0.9341317423907043,2.751403045654307,10.543064017423266,-25.442735223679673,0.75437018784611,7,1.2350025177001953,1.8600025177001953,3.511251449584961,2.605001449584961,-1.875,3,-0.06891356498275658,5.312622192551619,43.93000030517578,-1.0173130719968821,43.97000122070313,-1.5217410534113966,44.95000076293945,-0.06891356498275658 2109,2014-07-11,43.24499893188477,43.52000045776367,42.8849983215332,43.20000076293945,455005.0,0.001737335328251488,1.1344565830640612,-0.06617374816278575,37.15195101655347,42.031719099988734,1.3944253520114742,1.6683956202743389,2.8592104839507826,2.0096812205184804,17.360485548030503,0.6350021362304688,-0.705616797840797,-1.5182510375976506,-3.1820687412289814,0.1455666660336803,-2.3501598894133124,-0.6863421857819887,2.5531462402343763,13.846115724251682,-25.23236227848715,0.831908851815665,7,1.160001754760735,1.762500762939446,3.4512510299682546,2.5300006866455007,-1.3999977111816406,4,-0.08579024571873117,1.5764549599684055,43.16999816894531,5.312622192551619,43.93000030517578,-1.0173130719968821,43.97000122070313,-0.08579024571873117 2110,2014-07-14,43.15999984741211,43.5,43.07500076293945,43.349998474121094,334252.0,-0.001965524027565446,-1.3611278888641638,-4.222363513054606,38.24734080609049,41.5793003074505,1.3861191185149409,1.6792148905665272,2.8998172230985872,2.1145887201374194,17.213189902437225,0.4249992370605469,-0.5447337279106179,-1.501500129699707,-3.2977720776075614,0.29477181820814735,-2.3996361036536342,-0.6033641557457798,2.51981952392579,14.317655813699453,-28.47694578201005,0.8981359739539266,7,1.2450008392333984,1.8474998474121094,3.536250114440918,2.7150001525878906,-1.125,0,-0.05514367647195284,1.1344565830640612,43.24499893188477,1.5764549599684055,43.16999816894531,5.312622192551619,43.93000030517578,-0.05514367647195284 2111,2014-07-15,43.099998474121094,43.38999938964844,42.95000076293945,43.05500030517578,457775.0,-0.001390207912491781,-2.451006791730246,-0.23683417993454736,43.08118821358342,41.54940717095823,1.3024759288135002,1.6244227668435087,2.9307385906602974,2.1845318944141496,17.676449712397464,0.4399986267089844,-0.5035475740615851,-1.435751342773436,-3.3017448396851634,0.43024215413829126,-2.3687480912292997,-0.5027545943175724,2.4662281284668026,21.576659712615115,-24.79760040778255,0.9329967484558638,7,1.305002212524414,1.667501449584961,3.5962514877319336,2.875001907348633,-1.1699981689453125,1,-0.038166976828412746,-1.3611278888641638,43.15999984741211,1.1344565830640612,43.24499893188477,1.5764549599684055,43.16999816894531,-0.038166976828412746 2112,2014-07-16,43.80500030517578,43.86999893188477,43.2599983215332,43.275001525878906,421205.0,0.01635735164765717,-1.1785534257026724,11.77822990844354,47.80035539249707,41.02800914681217,0.5003820420680327,0.8180203731634847,2.1992525316081455,1.483932376260789,17.90596231792831,0.770000457763679,-0.466079097055605,-0.6397495269775391,-2.4590081766234135,1.1795091226683354,-1.5493788518004763,0.2698797978453982,1.6521772394121115,88.12776957163959,36.18978329778126,0.9096293248229387,7,0.6000003814697266,0.7124996185302734,2.7612504959106445,2.1700000762939453,-1.7600021362304688,2,-0.05376097536422286,-2.451006791730246,43.099998474121094,-1.3611278888641638,43.15999984741211,1.1344565830640612,43.24499893188477,-0.05376097536422286 2113,2014-07-17,43.50500106811523,43.84000015258789,43.15999984741211,43.55500030517578,441257.0,-0.006848515808025368,1.1935531505146775,-0.09433840041459278,36.3721822707042,38.99968202593251,0.559827362877634,0.9733920289647173,2.4529388404677945,1.7867139912427845,18.909888483862584,0.6800003051757812,-0.4985858249731052,-0.8162488937378001,-2.530431659708178,0.8979338722325778,-1.673340276722989,0.04084248924738887,1.8474893807926662,62.944402274099176,11.266774093397757,0.8570913829851906,7,0.7974987030029368,1.0049991607666087,2.927499771118171,2.4699993133544993,-1.81500244140625,3,-0.0473509096130279,-1.1785534257026724,43.80500030517578,-2.451006791730246,43.099998474121094,-1.3611278888641638,43.15999984741211,-0.0473509096130279 2114,2014-07-18,43.625,43.68000030517578,43.099998474121094,43.310001373291016,391811.0,0.002758279023988397,1.7294252811661326,-6.30006866559764,39.74853997498686,38.48627871804346,0.12624446216321417,0.7185388696412218,2.2844875364622084,1.6703033252628927,20.029888477232454,0.5800018310546875,-0.5326287271726002,-0.5872499465942411,-2.176896448079688,1.002396554891206,-1.3820731973369647,0.2075733041484824,1.6269908370550965,73.36962831506088,22.49235318914065,0.7948232507427241,7,0.3325004577636719,0.8850002288818359,2.6925010681152344,2.3500003814697266,-1.1450004577636719,4,-0.05340978409294417,1.1935531505146775,43.50500106811523,-1.1785534257026724,43.80500030517578,-2.451006791730246,43.099998474121094,-0.05340978409294417 2115,2014-07-21,42.97000122070313,43.70000076293945,42.849998474121094,43.59000015258789,628102.0,-0.015014298665830816,1.023814605746568,-1.9682591583408797,32.91817410487032,37.92567081397601,0.5261769537913423,1.2908670954997277,2.8774268562486256,2.3188109822462195,20.065529700668748,0.8500022888183594,-0.7009910673126427,-1.1477487564086815,-2.798785565487961,0.5032880526705981,-1.9732671609483248,-0.32223035186903815,2.1855099889732728,11.764969875125434,-34.04581901502952,0.8255184045396404,7,0.47249794006346946,1.5399990081787038,3.199998855590813,3.0049991607665945,-0.5250015258789134,0,-0.026181055807323772,1.7294252811661326,43.625,1.1935531505146775,43.50500106811523,-1.1785534257026724,43.80500030517578,-0.026181055807323772 2116,2014-07-22,43.78499984741211,43.79499816894531,43.084999084472656,43.22000122070313,504661.0,0.01896668847000882,1.4273669246770524,-0.9112896775344698,42.26805371190296,38.797121148934266,-0.3551742246205549,0.43434275583564386,2.0021121078222492,1.5007969629871027,19.80650624805766,0.8249969482421804,-0.9073600623312217,-0.29225006103515483,-1.9337051842018766,1.349205062131567,-1.1129776226185157,0.5284775005482061,1.2778909199807558,91.66676016410607,46.7488538649025,0.8207275615833609,7,-0.39749908447265625,0.7250003814697266,2.385000228881836,2.190000534057617,-1.3149986267089773,1,-0.03996802571882241,1.023814605746568,42.97000122070313,1.7294252811661326,43.625,1.1935531505146775,43.50500106811523,-0.03996802571882241 2117,2014-07-23,43.81999969482422,44.04499816894531,43.54499816894531,43.68999862670898,449882.0,0.0007993570294411168,-1.3809411358661592,0.23009094530455057,35.97183900024696,39.28440272127064,-0.4552980362231196,0.4184335477769565,1.884359781123905,1.4778839385523668,18.546601708603745,0.5,-0.9999512407523667,-0.25575027465820455,-1.8981343145078924,1.3866337651914833,-1.0769422945830485,0.5654417452666394,1.1539754479764497,81.17167099743983,41.43585264623266,0.8211920199248437,7,-0.3725013732910156,0.6900005340576172,2.3500003814697266,2.155000686645508,-1.9350013732910156,2,-0.043130976787105646,1.4273669246770524,43.78499984741211,1.023814605746568,42.97000122070313,1.7294252811661326,43.625,-0.043130976787105646 2118,2014-07-24,44.58000183105469,44.6349983215332,43.56499862670898,43.875,584078.0,0.017343727556443422,1.625782837029496,5.4230464508932155,40.81303273939858,39.69118957936454,-1.1111017592601158,-0.31727440599733114,1.07919510557263,0.7258085807326751,16.900774104191363,1.0699996948242259,-0.945080291616641,0.47850170135497905,-1.1792496781175785,2.1362530808275366,-0.35037398838129974,1.3073773910912578,0.3086143121374718,96.91896385547318,60.10793596986265,0.8288756897362778,7,-0.8375034332275391,-0.07000160217285156,1.5787477493286133,1.394998550415039,-2.5100021362304688,3,-0.056864144414266904,-1.3809411358661592,43.81999969482422,1.4273669246770524,43.78499984741211,1.023814605746568,42.97000122070313,-0.056864144414266904 2119,2014-07-25,43.709999084472656,44.53499984741211,43.54999923706055,44.42499923706055,491399.0,-0.01951553860134614,1.1069500826176537,-1.014181979525139,40.095842654246795,39.896578673604125,-0.18796909823975483,0.4792446064708997,1.9025049018533764,1.6036295416495818,16.68741768738605,1.0300025939941406,-0.8833552399890507,-0.32925090789795064,-1.9450263999843287,1.2865245841884274,-1.1371386539411432,0.47863683814524194,1.0966724190953343,48.17931002058013,10.632412350571002,0.80788774604319,7,0.03249931335449219,0.8000011444091797,2.4387502670288086,2.2650012969970703,-1.6199989318847656,4,-0.046213692520557736,1.625782837029496,44.58000183105469,-1.3809411358661592,43.81999969482422,1.4273669246770524,43.78499984741211,-0.046213692520557736 2120,2014-07-28,44.0,44.03499984741211,43.685001373291016,43.75500106811523,337939.0,0.0066346584672054565,1.2222222222222223,-0.34265577566384714,50.26928850853061,40.695256484153816,-0.3869804917314994,0.14260528956362606,1.5501648844271187,1.325368152876564,16.72360885335103,0.34999847412109375,-0.7162115225464447,-0.004999923706051845,-1.5919237248680176,1.581923877455914,-0.7984618242870312,0.7884619768749275,0.7280046495287849,59.03234618763889,16.39788634274875,0.7934619005809822,7,-0.25750160217285156,0.4050006866455078,2.028749465942383,1.9750003814697266,-0.3549995422363281,0,-0.03454546494917432,1.1069500826176537,43.709999084472656,1.625782837029496,44.58000183105469,-1.3809411358661592,43.81999969482422,-0.03454546494917432 2121,2014-07-29,44.15999984741211,44.54499816894531,43.900001525878906,44.02999877929688,338281.0,0.0036363601684570312,-2.307712622878662,0.5306189178668299,52.021083386240676,41.16422626123644,-0.425558705083958,-0.07893546841712862,1.3287221751849643,1.1799137407154632,16.36430619007218,0.6449966430664062,-0.6048712857143101,0.19149990081787394,-1.3424121889465113,1.7254119905822591,-0.5754561440643187,0.9584559457000665,0.49248462223904,56.42216443792718,9.994227168196275,0.7669560448821934,7,-0.41750144958496094,0.24500083923339844,1.7262496948242188,1.8150005340576172,-0.5400009155273366,1,-0.03883605431417125,1.2222222222222223,44.0,1.1069500826176537,43.709999084472656,1.625782837029496,44.58000183105469,-0.03883605431417125 2122,2014-07-30,43.42499923706055,44.02000045776367,43.05500030517578,44.0,706699.0,-0.0166440356180082,2.138203313505232,-4.423046450893754,52.25066950742972,42.92850262087261,0.27923462272936916,0.5806948140570114,1.9923112326273298,1.9291656042504144,16.374868780996326,1.1049995422363281,-0.5086955673919675,-0.4767507553100572,-1.9815516434712492,1.028050132851135,-1.2291511993906497,0.2756496887705353,1.1549858599080736,23.417683316955866,-26.41140975545496,0.7524004440805944,7,0.31749916076660156,0.9800014495849609,2.345001220703125,2.5500011444091797,0.9500007629394531,2,-0.021991894833296444,-2.307712622878662,44.15999984741211,1.2222222222222223,44.0,1.1069500826176537,43.709999084472656,-0.021991894833296444 2123,2014-07-31,41.40499877929688,43.275001525878906,41.1150016784668,43.25,1200838.0,-0.046516994663288735,1.2796780765111804,3.2086935176769398,37.910649916763454,42.72429261440334,2.2015384294716185,2.408349885630713,3.9028987624825007,3.9537318334085185,17.621935855812712,2.30999755859375,-0.49627090622018244,-2.296251106262197,-4.006643769318352,-0.5858584432060425,-3.1514474377902744,-1.4410547747341198,3.1399993896484304,8.45473462247269,-44.02880892315464,0.8551963315280766,7,1.470001220703118,2.137502670288079,3.917501449584954,4.3200016021728445,2.9650001525878906,3,0.011592792087614434,2.138203313505232,43.42499923706055,-2.307712622878662,44.15999984741211,1.2222222222222223,44.0,0.011592792087614434 2124,2014-08-01,40.79499816894531,41.52000045776367,40.5099983215332,41.46500015258789,872586.0,-0.014732535402381841,1.5897404547299643,0.3631444663149029,35.46404457026189,43.00716711055796,2.646158830672931,2.773447274349479,4.428637015698193,4.567272393447311,19.51275869198077,1.0100021362304688,-0.5881721758743197,-2.660501670837405,-4.557824912167021,-0.7631784295077892,-3.609163291502213,-1.7118400501725972,3.54420021057129,7.063193511516415,-48.172381874874446,0.9486616206648083,8,1.7775001525878906,2.4450016021728516,4.527502059936523,4.930002212524414,3.3550033569335938,4,0.031253868932625384,1.2796780765111804,41.40499877929688,2.138203313505232,43.42499923706055,-2.307712622878662,44.15999984741211,0.031253868932625384 2125,2014-08-04,40.51499938964844,40.79999923706055,40.334999084472656,40.79999923706055,611959.0,-0.006863556609006505,2.2631607126126005,0.4253716472041768,34.53023311877287,42.147409266876835,2.8399437355008743,2.8502865851520696,4.604714207181942,4.8474624853526365,21.38445513896829,0.4650001525878906,-0.6007436338315983,-2.718750381469725,-4.896569984882568,-0.5409307780568824,-3.8076601831761465,-1.6298405797633038,3.517862985229492,4.275542620416699,-52.93667468448115,1.0889098017064207,8,1.9699993133544922,2.637500762939453,4.807500839233398,5.210000991821289,3.3500022888183594,0,0.03887451034596001,1.5897404547299643,40.79499816894531,1.2796780765111804,41.40499877929688,2.138203313505232,43.42499923706055,0.03887451034596001 2126,2014-08-05,41.209999084472656,41.34000015258789,40.40999984741211,40.55500030517578,699343.0,0.017154133167821106,1.032785518339712,-2.2982425613363495,34.45176248587488,41.978511876391046,1.9458999927213299,2.042639789017599,3.79979824732866,4.160689221881313,22.036857999283054,0.9300003051757812,-0.6382140637874585,-1.8857505798339815,-4.211867136803029,0.4403659771350661,-3.048808858318509,-0.7226923013494542,2.4530769613647436,23.744902955587,-28.335747915689232,1.1630582784845245,8,1.2749996185302734,1.9425010681152344,4.11250114440918,4.51500129699707,2.2050018310546875,1,0.05908763473398104,2.2631607126126005,40.51499938964844,1.5897404547299643,40.79499816894531,1.2796780765111804,41.40499877929688,0.05908763473398104 2127,2014-08-06,40.43999862670898,41.06499862670898,40.25,41.0,985632.0,-0.01868479676947632,1.3623195616959685,-0.8549655220612324,32.614851999307604,41.06760290526983,2.4429261986892286,2.674916450627485,4.445928415436576,4.926139334812461,22.42091203975628,0.9599990844726562,-0.5982787233002682,-2.4812509536743264,-5.0543678626718105,0.09186595532315778,-3.767809408173072,-1.1946924991755807,2.8902697229919454,6.2809431692360445,-42.59034396378381,1.2865584544987425,8,1.957500457763679,2.6700019836425852,4.882501602172859,5.285001754760749,3.3000030517578196,2,0.07863502505352549,1.032785518339712,41.209999084472656,2.2631607126126005,40.51499938964844,1.5897404547299643,40.79499816894531,0.07863502505352549 2128,2014-08-07,40.19499969482422,40.75500106811523,40.17499923706055,40.52000045776367,693480.0,-0.0060583318547133835,-2.1780776104427773,0.5803570820362185,30.816558341810406,40.03657131499912,2.2355965263975577,2.8307418413990817,4.5914763870344615,5.163041322639714,22.25196643438792,0.5800018310546804,-0.6936993072419995,-2.5774999618530288,-5.419939694571525,0.2649397708654675,-3.9987198282122733,-1.1562800954937842,2.765636452912595,1.4870215324575136,-42.45600641425529,1.421219866359248,8,2.164999008178711,2.877500534057617,5.127500534057617,5.530000686645508,3.8699989318847585,3,0.10399304234138418,1.3623195616959685,40.43999862670898,1.032785518339712,41.209999084472656,2.2631607126126005,40.51499938964844,0.10399304234138418 2129,2014-08-08,39.53499984741211,40.18999862670898,39.34000015258789,39.9900016784668,1098511.0,-0.01641994905891475,-1.0118278016540696,1.4000023475004988,30.799329091181193,37.87324249084919,2.5044636302020464,3.371400260047679,5.137308593510355,5.805675177100227,22.27768772110881,0.8549995422363281,-0.7869161088209964,-3.051999855041501,-6.229135176836259,0.1251354667532567,-4.6405675159388835,-1.4634321941441186,3.0356471328300287,9.749984741210938,-36.682731575066384,1.5885676608973798,8,2.407499313354492,3.1200008392333984,5.58750057220459,6.190000534057617,4.505001068115234,4,0.1222966764419795,-2.1780776104427773,40.19499969482422,1.3623195616959685,40.43999862670898,1.032785518339712,41.209999084472656,0.1222966764419795 2130,2014-08-11,40.77999877929688,40.849998474121094,39.75,39.86000061035156,783661.0,0.03149105695434229,1.0754735993550988,-2.0219658606928625,33.97333415798583,35.86793702104309,0.8433619391234899,2.0437389908618755,3.7850970651574656,4.54909621710155,21.987154267836214,1.3149986267089844,-0.9585135095693573,-1.6880008697509723,-4.951873286235987,1.5758715467340423,-3.3199370779934796,-0.05606466150846501,1.2737447085205744,71.99993133544957,29.99650031749195,1.6319362082425084,8,0.9000015258788991,1.772500991821282,4.367502212524407,4.9450016021728445,2.7700004577636648,0,0.08263861813288975,-1.0118278016540696,39.53499984741211,-2.1780776104427773,40.19499969482422,1.3623195616959685,40.43999862670898,0.08263861813288975 2131,2014-08-12,41.45500183105469,41.560001373291016,40.84500122070313,41.165000915527344,1166717.0,0.01655230681616615,1.860000610351534,0.3152190138158634,38.19272987391511,34.30594372843036,-0.28574590116694765,1.3061447899332919,3.007547421599625,3.8666400345974594,21.266446181849556,0.7800025939941335,-1.0636389299605966,-0.9307479858398438,-4.2104315820765805,2.348935610396893,-2.570589783958212,0.7090938122785246,0.1645427231260399,95.27029349096158,55.81631619895016,1.6398417981183702,8,-0.14750099182128906,0.7524986267089844,3.6924991607666016,4.269998550415039,2.3199996948242188,1,0.0581353212148874,1.0754735993550988,40.77999877929688,-1.0118278016540696,39.53499984741211,-2.1780776104427773,40.19499969482422,0.0581353212148874 2132,2014-08-13,41.45000076293945,41.599998474121094,41.18999862670898,41.56499862670898,378834.0,-0.00012063847290644247,3.4324892774662596,-0.39654310594299197,33.09935714565255,33.77135564275137,-0.6597388302341969,1.18650160292907,2.906217625027736,3.8702305508017076,21.231777245760583,0.4099998474121165,-1.2906908707215834,-0.8179990768432646,-4.051917818639197,2.4159196649526677,-2.4349584477412307,0.7989602940547016,-2.1100006103515625,93.36292820430589,58.65068990468584,1.616959370897967,8,-0.9800014495849609,0.5374984741210938,3.7200002670288086,4.274999618530273,2.354999542236328,2,0.04740651668081042,1.860000610351534,41.45500183105469,1.0754735993550988,40.77999877929688,-1.0118278016540696,39.53499984741211,0.04740651668081042 2133,2014-08-14,41.44499969482422,41.875,41.27999877929688,41.27999877929688,420461.0,-0.00012065302830355229,-6.212095991122744,-1.4348172228488294,36.50983777888853,33.88755488815433,-0.7246741506487879,1.0848820123437761,2.7890974127088057,3.862760355146328,20.981471036242045,0.5950012207031179,-1.5702941201519138,-0.7200000762939425,-3.919064790019462,2.479064637431577,-2.319532433156702,0.8795322805688173,-2.0597995758056626,83.03746228565839,47.962083252934285,1.5995323568627586,8,-0.8374996185302734,0.5424995422363281,3.6225013732910156,4.200000762939453,2.1350021362304688,3,0.0553746411036693,3.4324892774662596,41.45000076293945,1.860000610351534,41.45500183105469,1.0754735993550988,40.77999877929688,0.0553746411036693 2134,2014-08-15,41.29499816894531,42.040000915527344,41.22000122070313,41.52999877929688,750079.0,-0.0036192912771969565,-3.2597994530539034,-1.4242382207426947,33.61598890942699,33.78597219822701,-0.554612327054727,1.1081931567162542,2.8159406169591037,3.986358342573695,20.58805748036282,0.8199996948242116,-1.8284690630071623,-0.7535015106201186,-3.897934457413548,2.390931436173311,-2.3257179840168334,0.8187149627765962,-1.810206054687498,67.4671419766454,33.95890535359088,1.5722164733967148,8,-0.6049976348876953,0.6925010681152344,3.4225025177001953,4.000001907348633,2.0300025939941406,4,0.06707835284145292,-6.212095991122744,41.44499969482422,3.4324892774662596,41.45000076293945,1.860000610351534,41.45500183105469,0.06707835284145292 2135,2014-08-18,41.84500122070313,41.95000076293945,41.70000076293945,41.70000076293945,282125.0,0.01331887822122324,-2.4482649759280206,-0.6170216219726108,36.61077813132524,34.02586282549927,-1.0014249588355497,0.4949635552840803,2.1453415229309485,3.414797980133578,19.91833061717608,0.6550025939941406,-1.8060354067003033,-0.14724845886230042,-3.2623861487353167,2.967889231010716,-1.7048173037988121,1.4103203860742113,-2.2068965783691468,83.6820297386857,50.87989094023873,1.5575688449365095,8,-1.155000686645515,0.14249801635741477,2.861248970031731,3.449998855590813,0.2799987792968679,0,0.05245548167742009,-3.2597994530539034,41.29499816894531,-6.212095991122744,41.44499969482422,3.4324892774662596,41.45000076293945,0.05245548167742009 2136,2014-08-19,42.03499984741211,42.2599983215332,41.88999938964844,41.93999862670898,337265.0,0.004540533424933324,-2.7948667788254626,0.6551787640420047,41.41976331940577,35.004186305510174,-1.1869062146092375,0.17616942207526165,1.8628376304469754,3.2097165600106905,19.239889356071956,0.414997100830071,-1.6974727957643978,0.13025016784668253,-2.8690179126990287,3.129518248392394,-1.3693838724261767,1.6298842081195417,-2.252781428686525,78.972099224939,43.124693140424846,1.4996340402728572,8,-1.2350006103515625,-0.0475006103515625,2.671250343322754,3.260000228881836,0.4500007629394531,1,0.03604137968711596,-2.4482649759280206,41.84500122070313,-3.2597994530539034,41.29499816894531,-6.212095991122744,41.44499969482422,0.03604137968711596 2137,2014-08-20,41.93000030517578,42.10499954223633,41.599998474121094,42.07500076293945,380846.0,-0.002497907520339737,3.9268873629952177,-1.5263009958238498,54.24414782139948,37.60725180324229,-0.9480170804837158,0.13946544978763598,1.8880010573358064,3.2978317144703624,19.05410004876998,0.5050010681152344,-1.5475167698860304,0.11975059509277486,-2.741349411572237,2.980850601757787,-1.3107994082397312,1.550300598425281,-1.9495594942255892,68.26933304967535,27.760757002403082,1.4305500033325071,8,-1.1300010681152344,0.057498931884765625,2.65625,3.364999771118164,-1.2700004577636719,2,0.04400193673443353,-2.7948667788254626,42.03499984741211,-2.4482649759280206,41.84500122070313,-3.2597994530539034,41.29499816894531,0.04400193673443353 2138,2014-08-21,42.04499816894531,42.29999923706055,41.80500030517578,42.28499984741211,634084.0,0.0027426153811722642,2.666652538182229,1.655178764041988,60.98417806382409,40.96112391131373,-0.8638371670647871,-0.18465339759667643,1.700916795965938,3.1654089135130477,19.682552133730358,0.4949989318847656,-1.43800927853826,0.3614986419677706,-2.19091036574585,2.9139076496813914,-0.9147058618890398,1.637703145824581,-1.8821927571484807,76.38874662239711,30.342144163855366,1.2762045038568102,8,-1.019998550415039,-0.057498931884765625,2.4162521362304688,3.250001907348633,-0.9249992370605398,3,0.041859964630238,3.9268873629952177,41.93000030517578,-2.7948667788254626,42.03499984741211,-2.4482649759280206,41.84500122070313,0.041859964630238 2139,2014-08-22,41.68999862670898,42.11999893188477,41.56499862670898,42.099998474121094,327602.0,-0.008443324002771369,1.4666638409697645,1.7083207502185784,60.19079431018196,43.87417503933552,-0.1911002651395748,0.011861593006820215,1.9867615789600066,3.494036078001429,20.418029463582744,0.5550003051757955,-1.240814651255775,0.1074991226196218,-2.2604705814417727,2.4754688266810163,-1.0764857294110755,1.291483974650319,-1.3134738323857746,17.00678859847603,-32.90570064857779,1.1839848520306957,8,-0.11749839782714133,0.2975006103515696,2.7162513732910227,3.605001449584968,-0.884998321533196,4,0.045334690971538416,2.666652538182229,42.04499816894531,3.9268873629952177,41.93000030517578,-2.7948667788254626,42.03499984741211,0.045334690971538416 2140,2014-08-25,42.47999954223633,42.4900016784668,42.0,42.099998474121094,245732.0,0.018949410927090682,1.449975681629617,-0.9268322183868316,60.83617319754061,46.39011318640502,-0.7985751601081219,-0.9463737244684225,1.1339093151027768,2.6807913764964866,21.026717613254693,0.8000030517578196,-0.966344843315774,0.9735000610351534,-1.1530370334766715,3.1000371555469783,-0.08976848622076261,2.0367686082910694,-1.9111273036393897,98.91869154253477,43.808516615010866,1.0632685472559131,8,-0.6399993896484375,-0.49250030517578125,1.7537508010864258,2.815000534057617,-1.2849998474121094,0,0.019891742697948356,1.4666638409697645,41.68999862670898,2.666652538182229,42.04499816894531,3.9268873629952177,41.93000030517578,0.019891742697948356 2141,2014-08-26,42.44499969482422,42.57500076293945,42.25,42.33000183105469,279860.0,-0.0008239135543612885,-1.3636287973366625,0.30262510666064346,69.56097147055172,50.44140366694937,-0.6798716735748371,-1.1029963328884378,1.09081526344049,2.685321853084801,22.09091234766536,0.3250007629394531,-0.6176403871634975,1.0242502212524442,-0.7630097957279958,2.8115102382328843,0.13062021276222424,1.9178802297426643,-1.6455919234429004,87.12863434126747,24.774388173312417,0.8936300084902195,8,-0.5474987030029297,-0.4575004577636719,1.53125,2.8500003814697266,-1.7099990844726562,1,-0.007539161199787703,1.449975681629617,42.47999954223633,1.4666638409697645,41.68999862670898,2.666652538182229,42.04499816894531,-0.007539161199787703 2142,2014-08-27,42.47000122070313,42.52999877929688,42.22000122070313,42.31499862670898,600212.0,0.0005890334800016106,1.2545464633992927,1.347873681417227,73.19060706880752,54.5170446991626,-0.6090147708432596,-1.2682353923831826,0.9860779062751064,2.638628633176978,22.430703784666587,0.30999755859375,-0.3642679098150836,1.0970016479492273,-0.5063650929899026,2.700368388888357,0.2953182774796588,1.8986850184187958,-1.4220104305036756,89.60402770748588,18.742876529194703,0.8016833704695663,8,-0.572500228881843,-0.48250198364258523,1.4787492752075124,2.824998855590813,-2.5600013732910227,2,0.0003531761058936933,-1.3636287973366625,42.44499969482422,1.449975681629617,42.47999954223633,1.4666638409697645,41.68999862670898,0.0003531761058936933 2143,2014-08-28,41.8849983215332,42.31999969482422,41.7599983215332,42.30500030517578,345290.0,-0.013774496876744924,1.488890772686814,-2.709644869933057,74.32705870831272,59.0404968990388,0.050249889621639454,-0.6803080805326971,1.4716199860537387,3.2096545176107156,21.22847382955303,0.710002899169929,-0.20146031617479565,0.4879987716674776,-1.1316715713192664,2.1076691146542217,-0.32183639982589085,1.297833943160846,-0.6232261351501478,31.68307108918867,-44.97050098388742,0.8098351714933715,8,0.18500137329101562,0.10250091552734375,2.0937509536743164,3.410001754760742,-1.6999969482421875,3,-0.0292467117872921,1.2545464633992927,42.47000122070313,-1.3636287973366625,42.44499969482422,1.449975681629617,42.47999954223633,-0.0292467117872921 2144,2014-08-29,42.06999969482422,42.125,41.2400016784668,42.04999923706055,713212.0,0.0044168886404349905,12.615246926259573,-0.04761991262568006,67.10871144587682,62.42915615621119,-0.01481438663735446,-0.8062276438420639,1.19273724641306,3.005063477590099,19.75375065732794,0.8849983215332031,0.02422914551976163,0.6092500686645508,-1.0110208107484695,2.229520948077571,-0.2008853710419558,1.4193855083710574,0.5050010681152344,62.17217869368674,-14.447519512374363,0.8101354397065085,8,-0.16249847412109375,-0.1275005340576172,2.0562496185302734,3.2250003814697266,-2.029998779296875,4,-0.022581430231299104,1.488890772686814,41.8849983215332,1.2545464633992927,42.47000122070313,-1.3636287973366625,42.44499969482422,-0.022581430231299104 2145,2014-09-01,42.09000015258789,42.20000076293945,41.810001373291016,42.0,375143.0,0.00047540903039600124,1.5161139481941794,4.499904634751097,60.192558974553556,64.5150223401165,0.004015252193525498,-0.7401298603771167,1.1076170245649948,2.9604409994956526,18.048180473741375,0.3899993896484375,0.20900373885018553,0.5505004882812514,-1.0288098560537549,2.1298108326162577,-0.23915468388624816,1.340155660448751,0.4583006286621085,63.670341351346714,-10.152712490133702,0.789655172167503,9,-0.18249893188476562,-0.14750099182128906,2.0362491607666016,3.184999465942383,-2.875,0,-0.030529813322728194,12.615246926259573,42.06999969482422,1.488890772686814,41.8849983215332,1.2545464633992927,42.47000122070313,-0.030529813322728194 2146,2014-09-02,43.64500045776367,44.1349983215332,42.41999816894531,42.54999923706055,1525456.0,0.0369446495495005,-1.5313592675799395,12.166659602424447,73.52621301426753,66.65747402821295,-1.4511984332146426,-2.217020295831176,-0.48723340434362683,1.4011072629523724,16.90684149761798,2.0449981689453125,0.4852706378321656,1.983750724792479,0.15557061720617327,3.811930832378785,1.0696606709993262,2.897840778585632,-2.404998779296875,83.07432013978016,11.238666887529703,0.9140900537931517,9,-0.9575004577636719,-1.7025012969970703,0.42874908447265625,1.6299991607666016,-4.630001068115234,1,-0.056134740227815505,1.5161139481941794,42.09000015258789,12.615246926259573,42.06999969482422,1.488890772686814,41.8849983215332,-0.056134740227815505 2147,2014-09-03,43.61999893188477,44.23500061035156,43.52999877929688,43.84000015258789,466233.0,-0.0005728382544776256,-2.5249957084820367,-0.2009141328279526,73.21232718884625,68.01615726432651,-1.2977304021116822,-2.0464905714197315,-0.4791768055750083,1.4251786259677957,15.61915593905201,0.7050018310546804,0.7130496850436927,1.7997491836547894,-0.13145038710999302,3.730948754419572,0.8341493982724018,2.765348969037177,-2.322097320556651,79.46571292832594,8.673290399787831,0.9655997853823906,9,-0.882497787475593,-1.8324985504150462,0.4537506103515554,1.6550006866455007,-4.8649978637695455,2,-0.06613934874318328,-1.5313592675799395,43.64500045776367,1.5161139481941794,42.09000015258789,12.615246926259573,42.06999969482422,-0.06613934874318328 2148,2014-09-04,44.375,44.375,43.185001373291016,43.400001525878906,653841.0,0.017308598959257404,1.4410266442349076,-4.43178665556957,79.11150147395618,70.11845806030144,-1.8857721915529808,-2.605885146379549,-1.2496301480703522,0.6717121444692111,14.060833117136507,1.1899986267089844,0.9021702374060183,2.345750236511229,0.2568337734746464,4.434666699547812,1.3012920049929377,3.3902084680295204,-2.9596144287109425,100.0,27.597792559109678,1.0444582315182913,9,-1.5674991607666016,-2.5174999237060547,-0.3012504577636719,0.8999996185302734,-5.990001678466797,3,-0.10061972174845946,-2.5249957084820367,43.61999893188477,-1.5313592675799395,43.64500045776367,1.5161139481941794,42.09000015258789,-0.10061972174845946 2149,2014-09-05,44.36999893188477,44.47000122070313,44.02000045776367,44.47000122070313,365991.0,-0.00011270012654029937,7.999809269502335,-0.10256661058726867,76.60689377951965,71.870760347188,-1.632286789681558,-2.340061801948316,-1.2891499126872006,0.6728055255682293,11.86809713804428,0.45000076293946023,0.993672422058907,2.0989992141723732,0.10871067817429036,4.089287750170456,1.1038549461733282,3.094143482171418,-2.777036494873059,96.24051524229783,24.22145302425956,0.9951442679990431,9,-1.5149974822998118,-2.464998245239265,-1.1612482070922923,0.04250144958495383,-5.854999542236335,4,-0.09432043406217827,1.4410266442349076,44.375,-2.5249957084820367,43.61999893188477,-1.5313592675799395,43.64500045776367,-0.09432043406217827 2150,2014-09-08,44.150001525878906,44.35499954223633,44.01499938964844,44.29999923706055,371401.0,-0.004958246817711176,1.615402673239726,1.499942780850658,72.14658966445874,72.1580512576221,-1.285691702695857,-1.9548746474492447,-1.1084433981648658,0.8804708615454402,10.464753657885499,0.35499954223633523,1.0369878102142494,1.7105016708374023,-0.3185322314828838,3.7395355731576885,0.6959847196772557,2.725018621997549,-2.3268759861718777,84.39028202666161,12.70335814811473,1.0145169511601446,9,-1.2950000762939453,-2.2450008392333984,-1.2437524795532227,-0.04000282287597656,-5.045001983642578,0,-0.09309174333646286,7.999809269502335,44.36999893188477,1.4410266442349076,44.375,-2.5249957084820367,43.61999893188477,-0.09309174333646286 2151,2014-09-09,43.8650016784668,44.35499954223633,43.84500122070313,44.06999969482422,373365.0,-0.006455262458939126,-3.1632697547685757,1.366674296177615,69.52572319417975,71.75084193821901,-0.8695212607755991,-1.56005085424205,-0.8734649683079212,1.1396203779623733,9.77942443435634,0.509998321533196,1.116016370680022,1.305001831054689,-0.7637156646422696,3.3737193267516474,0.27064308320620967,2.339360578903168,-1.8301260842800815,52.9183179706399,-18.407738453024415,1.03435874784848,9,-1.010000228881836,-1.960000991821289,-1.0462522506713867,0.15749740600585938,-6.015003204345703,1,-0.10600709786730911,1.615402673239726,44.150001525878906,7.999809269502335,44.36999893188477,1.4410266442349076,44.375,-0.10600709786730911 2152,2014-09-10,43.415000915527344,43.625,43.275001525878906,43.59000015258789,511327.0,-0.010258765433043604,1.8571428571428572,0.8536630752340014,62.94896534616335,70.48660934242464,-0.30326711253981387,-1.0069141570701632,-0.4755550401985573,1.5647237213410534,8.972846293185055,0.5900001525878906,1.1282001642086286,0.7567510604858398,-1.2763399201965484,2.789842041168228,-0.2597944298553543,1.773296550827034,-1.1853152712193165,17.89879918659354,-50.6062901994258,1.0165454903411955,9,-0.5599994659423828,-1.510000228881836,-0.5962514877319336,0.6074981689453125,-4.915000915527344,2,-0.10134749356426365,-3.1632697547685757,43.8650016784668,1.615402673239726,44.150001525878906,7.999809269502335,44.36999893188477,-0.10134749356426365 2153,2014-09-11,43.7400016784668,43.88000106811523,43.35499954223633,43.5,406509.0,0.0074859093881354255,1.0192348604335826,-1.3714441416893732,69.48668484567189,70.75082860906855,-0.3771222193133994,-1.2133737460819987,-0.87106002282394,1.203050231538441,8.443763291305597,0.5250015258788991,1.110290287870349,0.9670017242431612,-1.036615493937255,2.9706189424235774,-0.03480688484705041,1.9688103333333729,-1.3310907880471632,38.912156597352784,-34.61557354806761,1.0018086090902096,9,-0.6000003814697266,-1.835000991821289,-0.9862518310546875,0.23999786376953125,-4.255001068115234,3,-0.1139689167594542,1.8571428571428572,43.415000915527344,-3.1632697547685757,43.8650016784668,1.615402673239726,44.150001525878906,-0.1139689167594542 2154,2014-09-12,44.06499862670898,44.22999954223633,43.5099983215332,43.76499938964844,548099.0,0.007430199720412256,1.2857142857142858,1.2499880791543851,66.52760341834643,71.45472243615664,-0.4351265406520852,-1.3915546648865487,-1.2737484697923307,0.8432972921482147,8.22338352460887,0.720001220703125,1.0871596991144727,1.1534986495971609,-0.8023247985384145,3.1093220977327363,0.17558692552937316,2.1314103736649486,-1.4912005098666654,73.148014057891,2.7150798841883983,0.9779117240677881,9,-0.6199989318847585,-2.1599979400634695,-1.3487491607665945,-0.12249946594237571,-4.584999084472649,4,-0.12890049885836086,1.0192348604335826,43.7400016784668,1.8571428571428572,43.415000915527344,-3.1632697547685757,43.8650016784668,-0.12890049885836086 2155,2014-09-15,44.040000915527344,44.40999984741211,43.61000061035156,43.90499877929688,388755.0,-0.0005672917726242677,-1.2068990918370568,0.4500082651984153,66.66666666666671,70.69255061975656,-0.11670502521690196,-1.2581895649123922,-1.303833797402838,0.8364737414358032,8.061806634925652,0.7999992370605469,1.1120211154072095,1.0187509536743136,-0.9314236160493437,2.968925523397971,0.04366366881248496,1.9938382385361422,-1.3145065503761657,67.40092695600151,-0.8821044950170034,0.975087284861827,9,-0.21249961853027344,-1.9300003051757812,-1.741250991821289,-0.7600002288818359,-3.5300025939941406,0,-0.12545416464628034,1.2857142857142858,44.06499862670898,1.0192348604335826,43.7400016784668,1.8571428571428572,43.415000915527344,-0.12545416464628034 2156,2014-09-16,43.54999923706055,44.0,43.310001373291016,44.0,426706.0,-0.01112628674569427,2.0666553638791165,-3.3332862390507545,60.28568792020674,69.25625736768549,0.40052280946076735,-0.6839340918224082,-0.8441515650584321,1.2889270250577454,8.136184358346368,0.7299995422363281,1.189917477969793,0.4529993057251005,-1.4530704670714343,2.3590690785216353,-0.5000355806731633,1.4060341921233643,-0.68494432346521,24.22890906218806,-39.64873814594919,0.9530348863982672,9,0.27750205993652344,-0.8924980163574148,-1.4337491989135742,-0.26999855041503906,-2.8400001525878906,1,-0.10206658490688503,-1.2068990918370568,44.040000915527344,1.2857142857142858,44.06499862670898,1.0192348604335826,43.7400016784668,-0.10206658490688503 2157,2014-09-17,43.775001525878906,44.275001525878906,43.76499938964844,43.775001525878906,438926.0,0.005166527962344514,-49.98932112890923,-0.0,69.32517347499981,68.16888759002367,0.22330252293369313,-0.8048937188109022,-1.0961943286851294,1.0312154543891694,8.018202183740486,0.7250022888183594,1.3276236299721376,0.5857515335083008,-1.2601446806396837,2.431647747656285,-0.33719657356569144,1.508699640582293,-0.7815509077149443,42.27279978360233,-24.616544286854882,0.9229481070739929,9,0.09749984741210938,-0.9450016021728516,-2.017500877380371,-0.49500083923339844,-2.94000244140625,2,-0.13535129286643355,2.0666553638791165,43.54999923706055,-1.2068990918370568,44.040000915527344,1.2857142857142858,44.06499862670898,-0.13535129286643355 2158,2014-09-18,43.80500030517578,44.04499816894531,43.59000015258789,43.915000915527344,263697.0,0.000685294763020039,1.4594811943253052,-100.0,68.32101781104896,67.24823470463804,0.11616204311034295,-0.7339046089518249,-1.1289416214646195,0.9683497635906022,8.058434748422718,0.4549980163574219,1.261130265320645,0.5277502059936552,-1.2551974890214623,2.3106979010087727,-0.3637236415139,1.4192240535012104,-0.6934256388086837,44.99996532088584,-21.55719215231074,0.8914738475075579,9,0.03750038146972656,-0.9599990844726491,-2.5762510299682617,-0.5249996185302734,-3.6350021362304688,3,-0.121104902824278,-49.98932112890923,43.775001525878906,2.0666553638791165,43.54999923706055,-1.2068990918370568,44.040000915527344,-0.121104902824278 2159,2014-09-19,43.58000183105469,44.39500045776367,43.400001525878906,44.11000061035156,1004677.0,-0.005136365085118166,-1.2359541893119825,4.818143986683313,65.08099284087697,66.46316839090673,0.2428533341481227,-0.3795095033090021,-0.9117806998253428,1.1610746907579,7.981548702680184,0.9949989318847656,1.1911058654826192,0.20825157165527486,-1.4135390283441254,1.830042171654675,-0.6026437283444253,1.019146871654975,-0.3597530403407063,24.54553020897634,-40.626248602645944,0.8108952999996993,9,0.2624988555908203,-0.7350006103515554,-2.2825021743774414,-0.3000011444091797,-3.5550003051757812,4,-0.09396514567801295,1.4594811943253052,43.80500030517578,-49.98932112890923,43.775001525878906,2.0666553638791165,43.54999923706055,-0.09396514567801295 2160,2014-09-22,43.32500076293945,43.65999984741211,43.11999893188477,43.31499862670898,364932.0,-0.005851332202871151,-1.6999942779759898,-0.01887199861808216,45.60439905932061,63.80524348703349,0.4118294268007858,-0.061089278289330196,-0.6650017184578587,1.3810337557843013,8.241741766891389,0.5400009155273366,0.9954683054370932,-0.08899955749511435,-1.656077789806801,1.4780786748165724,-0.8725386736509577,0.694539558660729,1.145000457763679,16.07855574238361,-44.89422785772699,0.7835391161558439,9,0.4399986267089844,-0.4699993133544922,-1.986250877380371,-0.04500007629394531,-2.625,0,-0.08874786273500013,-1.2359541893119825,43.58000183105469,1.4594811943253052,43.80500030517578,-49.98932112890923,43.775001525878906,-0.08874786273500013 2161,2014-09-23,42.125,43.3650016784668,42.08000183105469,43.25500106811523,566369.0,-0.027697651282350244,-1.1065616059284273,-112.9759725399648,34.475603756229944,60.64153664370755,1.4964190714116938,1.1738949127540934,0.5145976419459615,2.5470415329363973,8.736982640010686,1.2849998474121094,0.7913769504284716,-1.2730003356933608,-2.887551080298067,0.34155040891134547,-2.0802757079957104,-0.4657249633910112,2.3180011749267635,1.9437665502757624,-54.34798928492554,0.8072753723023525,9,1.1200008392333984,0.7300014495849609,-0.786250114440918,1.1324996948242188,-0.31999969482421875,1,-0.03833831877665983,-1.6999942779759898,43.32500076293945,-1.2359541893119825,43.58000183105469,1.4594811943253052,43.80500030517578,-0.03833831877665983 2162,2014-09-24,42.48500061035156,42.48500061035156,41.67499923706055,42.084999084472656,651225.0,0.008546008554339846,3.049991416963894,-0.35398331662295185,28.61990754965143,56.1007836108164,1.1070420085392598,0.8591233356617494,0.11523044147445205,2.1523213307179816,9.36649269717384,0.8100013732910156,0.6232974160745499,-0.9137496948242188,-2.526498371675679,0.6989989820272413,-1.7201240332499523,-0.10737535639848517,1.8634805908203163,29.77944888868943,-20.116700943926055,0.8063743384257317,9,0.5574989318847656,0.37000083923339844,-1.0912513732910156,0.7724990844726562,-0.33499908447265625,2,-0.04177948688663602,-1.1065616059284273,42.125,-1.6999942779759898,43.32500076293945,-1.2359541893119825,43.58000183105469,-0.04177948688663602 2163,2014-09-25,40.65999984741211,42.26499938964844,40.50500106811523,42.209999084472656,1068916.0,-0.042956354871624636,1.120480100377112,-3.874983310763127,20.2724330563193,50.96132023725783,2.737026403947759,2.7274842937001296,1.8885176439043647,3.9238138015568964,9.827950552675258,1.9799995422363352,0.42880823061113915,-2.6775005340576143,-4.596317595006646,-0.758683473108583,-3.6369090645321265,-1.7180920035831022,3.5280724359130886,3.9845450801186373,-38.39495670181411,0.9594085304745154,9,1.7975006103515625,1.8275012969970703,0.7337493896484375,2.3575000762939453,2.279998779296868,3,0.004303965511984309,3.049991416963894,42.48500061035156,-1.1065616059284273,42.125,-1.6999942779759898,43.32500076293945,0.004303965511984309 2164,2014-09-26,41.11999893188477,41.334999084472656,40.099998474121094,40.61999893188477,669563.0,0.011313307579905008,1.655914419550973,-0.3225808039416917,26.620348703385517,46.5117293524488,2.0286852484011746,2.3111586466271987,1.3772154907832217,3.411160730244923,9.848886698576651,1.2350006103515625,0.30019549995341777,-2.1700014114379798,-4.260302797634083,-0.07970002524187692,-3.215152104536031,-1.1248507183399283,2.7734276542236245,28.651687199231258,-8.066170772368881,1.04515069309805,9,1.12750053405761,1.1650009155273366,0.3862504959106374,1.647500991821282,1.295001983642571,4,-0.023103131994559045,1.120480100377112,40.65999984741211,3.049991416963894,42.48500061035156,-1.1065616059284273,42.125,-0.023103131994559045 2165,2014-09-29,40.80500030517578,41.18999862670898,40.599998474121094,41.0,428351.0,-0.0076604726384060795,1.0521853355624813,-0.3899993896484375,26.497679245404626,42.75750616635969,2.052369792130712,2.661403857215717,1.657308778107918,3.6686641653226744,9.982011037782307,0.5900001525878835,0.08317501167267949,-2.4207500457763658,-4.733512028925183,-0.10798806262754823,-3.5771310373507745,-1.264369054201957,2.7090834697338835,21.592684200626007,-12.535771581197512,1.156380991574408,9,1.4424991607666016,1.4799995422363281,0.9749994277954102,1.9549999237060547,0.9949989318847656,0,-0.01911527443850891,1.655914419550973,41.11999893188477,1.120480100377112,40.65999984741211,3.049991416963894,42.48500061035156,-0.01911527443850891 2166,2014-09-30,41.19499969482422,41.2400016784668,40.6349983215332,40.95500183105469,852931.0,0.009557637219254511,2.6666666666666665,-1.2307602018858328,32.790680069173206,38.698118010156726,1.4451568911628598,2.190767257826053,1.2099423421494464,3.21966032791029,10.383932064132221,0.6050033569335938,-0.13930871836276992,-1.9082506179809542,-4.381483122180988,0.5649818862190799,-3.1448668700809677,-0.6716343658809407,1.9776755500065875,45.911959744983314,9.328602094250215,1.236616252100016,9,1.052499771118164,1.0900001525878906,0.71875,1.5650005340576172,0.8800010681152344,1,-0.012015995522557499,1.0521853355624813,40.80500030517578,1.655914419550973,41.11999893188477,1.120480100377112,40.65999984741211,-0.012015995522557499 2167,2014-10-01,40.73500061035156,41.43000030517578,40.6349983215332,41.09000015258789,511833.0,-0.011166381548255,-1.8648507467815878,-1.4791779254220045,27.18296714723583,34.12722349195527,1.5964686116982776,2.5545190122009984,1.6049180442190192,3.6066830462588584,10.615547675105,0.7950019836425781,-0.3938107577189882,-2.2239997863769503,-4.898660299858335,0.4506607271044345,-3.5613300431176427,-0.8866695296362579,2.130406957408269,29.330340309615856,-6.670993960478448,1.3373302567406915,10,1.5124988555908203,1.5499992370605469,1.2074995040893555,2.0249996185302734,0.16500091552734375,2,0.02626732978499846,2.6666666666666665,41.19499969482422,1.0521853355624813,40.80500030517578,1.655914419550973,41.11999893188477,0.02626732978499846 2168,2014-10-02,39.90999984741211,40.71500015258789,39.78499984741211,40.61000061035156,778228.0,-0.020252872237095376,1.0439570574007235,1.9718356776737838,20.67749247559624,29.1935012291463,2.0236708158357217,3.191491388094235,2.329467313620576,4.36825818407236,11.511218032346646,0.9500007629394531,-0.6228308995542022,-2.8257505416870146,-5.73761846275994,0.08611737938591091,-4.281684502223477,-1.3698165811505518,2.6788668109838483,7.5987820799718016,-22.724569684640045,1.4559339605364645,10,1.8125,2.217500686645508,2.0325002670288086,2.8500003814697266,0.29000091552734375,3,0.05612632641019788,-1.8648507467815878,40.73500061035156,2.6666666666666665,41.19499969482422,1.0521853355624813,40.80500030517578,0.05612632641019788 2169,2014-10-03,40.185001373291016,40.459999084472656,39.959999084472656,40.1150016784668,474150.0,0.006890541892516255,-1.6315451333119178,-0.09999945504384172,23.721894897460928,26.762111877828556,1.359399181163198,2.726683169087714,1.9831858236697144,4.035496584597752,12.35869009330861,0.5499992370605469,-0.9376215864370181,-2.341499137878415,-5.358467719791889,0.675469444035059,-3.849983428835152,-0.833014846921678,2.0674012677868774,24.316195414480077,-1.262684719448103,1.5084842909567353,10,1.3899993896484375,1.9424991607666016,1.8437480926513672,2.5749988555908203,-0.03000259399413352,4,0.06855784893039907,1.0439570574007235,39.90999984741211,-1.8648507467815878,40.73500061035156,2.6666666666666665,41.19499969482422,0.06855784893039907 2170,2014-10-06,40.040000915527344,40.40499877929688,39.935001373291016,40.34000015258789,371168.0,-0.0036083228271344137,1.186052288393428,-4.285722070844686,24.892721897721444,25.697347226883167,1.1056942588202787,2.6856814181838615,2.044402734292717,4.112365781290322,13.265142577236471,0.4699974060058665,-1.2783812653968525,-2.2809995651245103,-5.390824123002595,0.8288249927535745,-3.8359118440635527,-0.7260872861854679,1.9163133903106555,15.501580374141694,-9.824725150263115,1.5549122789390408,10,1.0949993133544922,2.0874996185302734,1.8849992752075195,2.719999313354492,0.7849998474121094,0,0.059315682959412364,-1.6315451333119178,40.185001373291016,1.0439570574007235,39.90999984741211,-1.8648507467815878,40.73500061035156,0.059315682959412364 2171,2014-10-07,39.21500015258789,40.0,39.21500015258789,40.0,738287.0,-0.02060441418770098,1.0,2.6166728125834466,19.96046586549656,24.73518703975485,1.6477839451097793,3.3143840907971196,2.7691478714455613,4.863905906637257,14.628305395553424,0.8250007629394531,-1.639812595839416,-2.873500251770018,-6.185979505750993,0.43897900221095654,-4.529739878760509,-1.2172606247795272,2.480756418239004,0.0,-22.225035045861716,1.6562396269904875,10,1.5249996185302734,2.627500534057617,2.7100000381469727,3.5450000762939453,1.1150016784667969,1,0.06591862997358855,1.186052288393428,40.040000915527344,-1.6315451333119178,40.185001373291016,1.0439570574007235,39.90999984741211,0.06591862997358855 2172,2014-10-08,39.01499938964844,39.16999816894531,38.54999923706055,39.0,770829.0,-0.005100108687013605,2.815413869195737,-0.0191075064509702,19.136600535433956,24.608983426323146,1.457023123816569,3.3390406018946024,2.8881968201204558,4.9884574585142545,16.590515130643375,0.6650009155273438,-1.907636526184099,-2.8535009384155288,-6.373018505480012,0.6660166286489542,-4.61325972194777,-1.0937421548832873,2.333451282624999,21.478058011565665,2.045749330138378,1.7597587835322421,10,0.9750003814697266,2.4950008392333984,3.3000001907348633,3.6400012969970703,1.4900016784667898,2,0.0784314089750544,1.0,39.21500015258789,1.186052288393428,40.040000915527344,-1.6315451333119178,40.185001373291016,0.0784314089750544 2173,2014-10-09,38.75500106811523,39.72000122070313,38.5099983215332,39.27999877929688,897014.0,-0.006664060633105984,-1.3842346388451603,-35.0012716174984,19.050676490753503,23.767908736030698,1.5850663678223427,3.3797058036995224,3.1276736885078478,5.164261979485396,18.381715621807658,1.210002899169929,-2.0444399978567134,-2.8642492294311594,-6.528791057072745,0.8002925982104259,-4.696520143251952,-1.0319783156103668,2.145697374524147,12.564238498691878,-5.964287303945106,1.8322709138207933,10,1.214998245239265,2.734998703002937,3.507499694824226,3.8999996185302805,1.5149993896484446,3,0.05534770735765582,2.815413869195737,39.01499938964844,1.0,39.21500015258789,1.186052288393428,40.040000915527344,0.05534770735765582 2174,2014-10-10,38.3849983215332,38.72000122070313,38.02000045776367,38.44499969482422,1080704.0,-0.009547225813043125,1.2950678198224939,0.11428882833787156,18.773703196435164,22.90968917503409,1.7056806760569785,3.48082242849776,3.4920975613399747,5.464149530662134,19.980614449421857,0.7350006103515554,-2.2154434459638495,-2.950251960754393,-6.696202704029162,0.7956987825203754,-4.823227332391774,-1.0772765891170124,2.08537409930706,15.303904429370425,-3.3885184812422846,1.8729753716373825,10,1.3400020599365234,2.8600025177001953,3.9475021362304688,4.270002365112305,1.8400001525878906,4,0.04728416102048061,-1.3842346388451603,38.75500106811523,2.815413869195737,39.01499938964844,1.0,39.21500015258789,0.04728416102048061 2175,2014-10-13,38.51499938964844,38.88999938964844,37.79999923706055,38.06999969482422,493524.0,0.00338676758629175,-1.2131969079670968,-7.41649183037701,23.611121955354747,21.889738273498704,1.3596654222150306,3.073246097568287,3.3669397975078468,5.25681231179334,21.512948672974822,1.0900001525878906,-2.1491840839984206,-2.5440008163452177,-6.2649105842384785,1.176908951548043,-4.404455700291848,-0.6835459323985873,1.465298638576506,32.49999566511825,11.20612064483717,1.8604548839466295,10,1.1000003814697266,2.5900001525878906,3.865001678466797,4.14000129699707,2.1599998474121094,0,0.042580797498057876,1.2950678198224939,38.3849983215332,-1.3842346388451603,38.75500106811523,2.815413869195737,39.01499938964844,0.042580797498057876 2176,2014-10-14,39.10499954223633,39.165000915527344,37.79999923706055,38.22999954223633,662163.0,0.015318711201809387,1.743714393062254,1.9662934832924717,26.09618535858411,21.768984741426294,0.4939672788927325,2.248442143767477,2.7663333156407575,4.586213870707148,23.376892810538685,1.3650016784667969,-2.152506775813599,-1.7317506790161161,-5.355929611384397,1.8924282533521648,-3.5438401452002566,0.08033878716802434,0.43923872775573614,67.96869567290568,45.7757602570866,1.8120894661841391,10,0.15250015258789062,2.0,3.2750015258789062,3.5500011444091797,1.6800003051757812,1,0.043984176980884415,-1.2131969079670968,38.51499938964844,1.2950678198224939,38.3849983215332,-1.3842346388451603,38.75500106811523,0.043984176980884415 2177,2014-10-15,37.849998474121094,39.22000122070313,37.625,39.08000183105469,866737.0,-0.032093110415708836,1.1125814095665294,-1.4057181222098214,28.38461750639847,22.625331967070988,1.4490802842667065,3.2009097105709685,4.0207493668869745,5.7511433766607425,25.062545274192118,1.595001220703132,-2.171717848818375,-2.6905015945434556,-6.271791531139833,0.8907883420529217,-4.481146562841644,-0.899856626245267,-0.049999237060546875,10.739777709799087,-13.188134070225411,1.7906449682981884,10,1.1925010681152344,3.167501449584961,4.530002593994141,4.805002212524414,2.8600006103515625,2,0.0655218878972803,1.743714393062254,39.10499954223633,-1.2131969079670968,38.51499938964844,1.2950678198224939,38.3849983215332,0.0655218878972803 2178,2014-10-16,38.5,38.58000183105469,36.66999816894531,38.060001373291016,1409323.0,0.01717309252530952,5.366654586838073,-0.35772148444041957,30.41856142141529,23.369406025288136,0.6459670605219259,2.248368013715236,3.3856020931147555,5.028705252790715,27.291618822023477,1.910003662109375,-2.2715384132904504,-1.7752500534057631,-5.116264899904166,1.5657647930926402,-3.4457574766549683,-0.10474263015655794,0.7200012207031321,71.76469180274877,46.433534630583935,1.6705074232492019,10,0.03749847412109375,2.039999008178711,3.8800010681152344,4.155000686645508,2.865001678466797,3,0.05207794982117475,1.1125814095665294,37.849998474121094,1.743714393062254,39.10499954223633,-1.2131969079670968,38.51499938964844,0.05207794982117475 2179,2014-10-17,39.48500061035156,39.53499984741211,38.38000106811523,38.5,1053420.0,0.025584431437702948,1.12903180440608,2.2386447378687913,41.03262080811369,25.16272812644283,-0.5015099957110536,0.9916949613173074,2.4484848135271875,3.973785434824663,28.756407493583623,1.154998779296882,-2.27838447204941,-0.5854993820190444,-3.5550275774693745,2.3840288134312857,-2.070263479744206,0.8992647157061171,-2.81500244140625,98.25482695398267,69.45791118512547,1.4847640977251633,10,-1.1500015258789062,1.0549983978271484,3.0375003814697266,3.1700000762939453,2.4150009155273438,4,0.019880963284227837,5.366654586838073,38.5,1.1125814095665294,37.849998474121094,1.743714393062254,39.10499954223633,0.019880963284227837 2180,2014-10-20,39.47999954223633,39.93999862670898,39.27000045776367,39.44499969482422,1067908.0,-0.00012665741516848517,-2.4805251424324624,0.03553281799451614,37.706109577638415,27.134466316680815,-0.6529651591152614,0.731366076430561,2.4621621727756136,3.9055736393938787,30.512311631070244,0.6699981689453054,-2.156974531807897,-0.39825038909911825,-2.9489439124825694,2.152443134284333,-1.6735971507908403,0.8770963725926038,-2.8100013732910156,85.93275167957499,56.85112006970439,1.2753467616917253,10,-1.1750011444091797,1.0599994659423828,3.195000648498535,3.1750011444091797,3.0699996948242188,0,0.018870287247287232,1.12903180440608,39.48500061035156,5.366654586838073,38.5,1.1125814095665294,37.849998474121094,0.018870287247287232 2181,2014-10-21,40.5099983215332,40.52999877929688,39.25,39.334999084472656,754095.0,0.02608912845084932,1.1069936107753282,33.57155313351499,48.508933054044256,30.398058818748623,-1.6538728143932246,-0.4488404943467259,1.4312265516212648,2.807129122783742,31.797649555924203,1.279998779296882,-2.0496191165052053,0.7124984741210909,-1.632686358679699,3.0576833069218807,-0.46009394227930045,1.8850908905214823,-3.7092001342773457,99.48185350774187,67.5222217492259,1.1725924164003945,10,-1.9099998474121094,0.022500991821289062,2.4587526321411133,2.1450023651123047,1.4900016784667969,1,0.0040730911469732956,-2.4805251424324624,39.47999954223633,1.12903180440608,39.48500061035156,5.366654586838073,38.5,0.0040730911469732956 2182,2014-10-22,40.709999084472656,41.29999923706055,40.60499954223633,40.6150016784668,588343.0,0.004937071617530542,-11.086774803463031,0.08084890867121833,55.78033327839148,34.479131795152846,-1.7747910960714606,-0.8312571360780225,1.232754881553248,2.5383523973128206,32.45433495013835,0.7900009155273438,-1.94737827293293,1.0012493133544922,-1.0288893653925086,3.031387992101493,-0.013820026019004672,2.016318652727989,-3.68544886169434,87.25701908254491,50.05891855711356,1.0150693393734993,10,-1.7250003814697266,-0.17749977111816406,2.5325021743774414,1.8425006866455078,1.354999542236321,2,0.0018423179716566818,1.1069936107753282,40.5099983215332,-2.4805251424324624,39.47999954223633,1.12903180440608,39.48500061035156,0.0018423179716566818 2183,2014-10-23,40.834999084472656,41.03499984741211,40.1349983215332,40.5,953986.0,0.003070498718032999,1.4489817102285703,3.5264024414729147,54.800568203268476,38.482116795912106,-1.7586567200575658,-0.9934069042656546,1.110929235967717,2.337898842391482,32.26876812528483,0.9000015258789062,-1.7085927067600934,1.1174993515014648,-0.9313246543239302,3.16632335732686,0.09308734858876733,2.1419113544141624,-3.468412940551758,84.07532725420013,43.378614391893976,1.0244120029126988,10,-1.8500003814697266,-0.30249977111816406,2.516251564025879,1.3725013732910156,1.3300018310546875,3,-0.003061099615587648,-11.086774803463031,40.709999084472656,1.1069936107753282,40.5099983215332,-2.4805251424324624,39.47999954223633,-0.003061099615587648 2184,2014-10-24,40.16999816894531,40.8849983215332,40.060001373291016,40.72999954223633,582053.0,-0.01628507237508936,-1.1153904465669948,-1.6716504589036416,50.8916124900054,41.51328241087328,-0.909466059742563,-0.42501773730977277,1.7762783228380812,2.9244099871412175,31.793129362918705,0.8249969482421875,-1.4435298853008902,0.49999847412109233,-1.4537619939666797,2.4537589422088644,-0.47688175992279014,1.4768787081649748,-2.4887389775732416,44.87797616278529,0.9531771086175382,0.9768802340438842,10,-1.1849994659423828,0.3625011444091797,3.173752784729004,1.8175010681152344,3.1300010681152344,4,0.029748657306270854,1.4489817102285703,40.834999084472656,-11.086774803463031,40.709999084472656,1.1069936107753282,40.5099983215332,0.029748657306270854 2185,2014-10-27,40.025001525878906,40.47999954223633,39.7599983215332,40.400001525878906,744332.0,-0.00360957554582364,1.6916133080444362,0.6696412149780996,56.12708646776006,44.850049200781726,-0.5897710023412444,-0.3599053541320387,1.902214487138906,2.988638166801678,31.382823947951227,0.720001220703125,-1.1450662841268837,0.3940017700195284,-1.4944108104252791,2.282414350464336,-0.5502045202028754,1.3382080602419322,-2.0542431308517592,37.80496655160543,-11.193699656631779,0.9442062902224049,10,-1.0400028228759766,0.1399974822998047,3.31874942779541,1.9624977111816406,3.6599998474121094,0,0.04684571963820372,-1.1153904465669948,40.16999816894531,1.4489817102285703,40.834999084472656,-11.086774803463031,40.709999084472656,0.04684571963820372 2186,2014-10-28,40.70000076293945,40.834999084472656,40.16999816894531,40.33000183105469,558148.0,0.016864440008181214,1.0781422295867582,-0.986663818359375,61.89132451511368,48.573016646194525,-1.1339756730365025,-1.1319244406764994,1.209480174902751,2.2500266845071053,30.885475557753317,0.80999755859375,-0.7748317058431198,1.0937509536743164,-0.7198468662082576,2.9073487735568904,0.18695204373302943,2.0005498636156034,-2.4629031005496316,61.039083284204686,8.205671634938724,0.9067989099412863,10,-1.7150020599365234,-0.6825008392333984,2.609999656677246,1.2874984741210938,3.2749977111816406,1,0.045454507111598375,1.6916133080444362,40.025001525878906,-1.1153904465669948,40.16999816894531,1.4489817102285703,40.834999084472656,0.045454507111598375 2187,2014-10-29,41.80500030517578,41.97999954223633,40.96500015258789,41.0,771971.0,0.027149865393676365,-1.3199986049107142,2.175682781231635,69.23075442935195,52.88548253596527,-1.8092184374946285,-2.268984146438399,0.10260505684134813,1.0950184801554173,30.520044348791288,1.279998779296875,-0.4449490303401191,2.1452505111694364,0.13859939139634747,4.151901630942525,1.1419249512828955,3.1485760710559774,-3.3228705168123014,92.1171558182693,32.77761242214953,1.0033255598865434,10,-1.625,-2.2275009155273438,1.2450008392333984,0.18249893188476562,1.7249984741211009,2,0.004664506480103414,1.0781422295867582,40.70000076293945,1.6916133080444362,40.025001525878906,-1.1153904465669948,40.16999816894531,0.004664506480103414 2188,2014-10-30,42.150001525878906,42.40999984741211,41.34000015258789,42.40999984741211,836729.0,0.008252630503160496,7.230820018486729,-0.3229791589661937,73.81405419908515,56.52786402385098,-1.7679356662851404,-2.5692947217214694,-0.24400875772909103,0.7054988519705034,29.587706607456088,1.0699996948242188,-0.1412807814708188,2.37825164794922,0.0834323280944318,4.6730709678040085,1.2308419880218224,3.525661307876618,-3.3180847621281444,90.18874823300446,24.234743553714864,1.147409659927395,10,-1.3200016021728516,-2.6100025177001953,0.7987489700317383,-0.16250228881835938,1.8299980163574219,3,-0.0020166760638843373,-1.3199986049107142,41.80500030517578,1.0781422295867582,40.70000076293945,1.6916133080444362,40.025001525878906,-0.0020166760638843373 2189,2014-10-31,42.93999862670898,42.93999862670898,42.40999984741211,42.63000106811523,701365.0,0.01874251654166681,2.4193738924984776,-1.1923059993837757,75.83187359342757,60.76406002560533,-2.2532555415062845,-3.3121261240409368,-1.015027418052874,-0.12064353673891759,28.75616102622964,0.789997100830071,0.2706472232942474,3.03049888610839,0.33539797134488936,5.7255998008718905,1.6829484287266396,4.37804934349014,-3.678711892918855,100.0,28.582690681702076,1.3475504573817503,10,-1.844999313354485,-3.135000228881829,-0.4674978256225515,-0.9524993896484304,0.9449996948242259,4,-0.018048386957785767,7.230820018486729,42.150001525878906,-1.3199986049107142,41.80500030517578,1.0781422295867582,40.70000076293945,-0.018048386957785767 2190,2014-11-03,42.415000915527344,43.20000076293945,42.209999084472656,42.95000076293945,772780.0,-0.012226309454399509,-1.0952338663125134,-1.7258195510927348,69.47060505164882,63.09313469200583,-1.4171764916684495,-2.740587751727979,-0.5022284784896129,0.3640706039271322,27.9315917793028,0.9900016784667969,0.6453908391155494,2.386751174926758,-0.5325287218433061,5.306031071696822,0.9271112265417258,3.84639112331179,-2.6386945167285845,74.09243645638848,2.1464140265947123,1.4596399483850306,11,-0.9350013732910156,-2.480001449584961,-0.14875125885009766,-0.4275016784667969,0.5400009155273438,0,0.020865219908771104,2.4193738924984776,42.93999862670898,7.230820018486729,42.150001525878906,-1.3199986049107142,41.80500030517578,0.020865219908771104 2191,2014-11-04,41.79999923706055,42.83000183105469,41.73500061035156,42.375,754594.0,-0.014499626669621457,-2.1063951821049613,1.0747680877309318,75.12724156022156,65.24279116776474,-0.6704496431488494,-2.025861775250924,0.0943048651972731,0.9280973062197191,26.352145717415322,1.095001220703125,0.8779970996744382,1.6424995422363295,-1.353077448910689,4.638076533383348,0.1447110466628203,3.140288037809839,-1.47590173999928,37.36012780512449,-40.579543914213346,1.4977884955735092,11,-0.31999969482421875,-1.864999771118164,0.4662504196166992,0.1875,0.9750022888183594,1,0.04509574570899022,-1.0952338663125134,42.415000915527344,2.4193738924984776,42.93999862670898,7.230820018486729,42.150001525878906,0.04509574570899022 2192,2014-11-05,42.07500076293945,42.415000915527344,41.70000076293945,41.93999862670898,736451.0,0.006578983992781673,-1.3252118249823222,-0.23478601235298086,73.88111084439652,67.3628514612234,-0.8174242758131314,-2.1711789035404365,-0.19715622797858856,0.6030427719109639,24.24778495520698,0.7150001525878906,1.1646011895398374,1.7645009994506822,-1.297227447741541,4.826229446642905,0.23363677585457054,3.295365223046794,-1.2907587433376762,39.516148879791956,-37.585114012080936,1.5308642235961119,11,-0.595001220703125,-2.1400012969970703,0.19124889373779297,-0.08750152587890625,0.36499786376952414,2,0.04515740170479576,-2.1063951821049613,41.79999923706055,-1.0952338663125134,42.415000915527344,2.4193738924984776,42.93999862670898,0.04515740170479576 2193,2014-11-06,40.900001525878906,41.05500030517578,39.75500106811523,40.19499969482422,1980407.0,-0.027926303404740782,1.5615763917076464,5.222153150607242,59.21825250477895,68.28803368508713,0.41098465303324616,-0.8719473138136138,0.9662497646760428,1.7150598115832096,22.903071977961346,2.319999694824226,1.2698858168277027,0.48225173950195455,-2.499278949643646,3.463782428647555,-1.0085136050708456,1.9730170840747547,2.299999237060547,33.23659097804653,-39.48741783661719,1.4907653445728013,11,0.5774993896484375,-0.9650020599365234,1.3662481307983398,1.0874977111816406,0.08499908447265625,3,0.06430310893152114,-1.3252118249823222,42.07500076293945,-2.1063951821049613,41.79999923706055,-1.0952338663125134,42.415000915527344,0.06430310893152114 2194,2014-11-07,40.20000076293945,40.93999862670898,39.7599983215332,40.935001373291016,1086733.0,-0.017114932440687958,2.1678068163198843,-1.042551349479471,54.301085070077455,68.08514464090017,1.2468035592515037,-0.030566390504191077,1.6403201259248306,2.3500828851856,21.155538418057347,1.1800003051757741,1.2848573815333708,-0.30849914550780966,-3.136028078405488,2.5190297873898686,-1.7222636119566488,1.1052653209410295,2.931100006103513,12.917263693601896,-55.73439276621862,1.4137644664488398,11,1.2775001525878906,-0.2650012969970703,1.7249994277954102,1.7874984741210938,-0.005001068115234375,4,0.0940298185959656,1.5615763917076464,40.900001525878906,-1.3252118249823222,42.07500076293945,-2.1063951821049613,41.79999923706055,0.0940298185959656 2195,2014-11-10,40.15499877929688,40.27000045776367,39.84500122070313,40.10499954223633,787531.0,-0.0011194523081715646,2.0356807127967778,-0.06802611638191504,47.59648190304111,66.49682879511433,1.4663916213617583,0.15136020380744952,1.6576893790050988,2.344274779485829,19.171358542946983,0.42499923706053977,1.2999400528368383,-0.4355010986328054,-3.110622667743705,2.239620470478094,-1.7730618831882552,0.9020596859226444,2.9085799957275285,13.00805242075089,-49.606308807618504,1.3375607845554485,11,1.3225021362304616,-0.2199993133544993,1.696251869201653,1.8325004577636648,0.44000244140625,0,0.09289004247609234,2.1678068163198843,40.20000076293945,1.5615763917076464,40.900001525878906,-1.3252118249823222,42.07500076293945,0.09289004247609234 2196,2014-11-11,40.82500076293945,40.91999816894531,40.14500045776367,40.31999969482422,684960.0,0.01668539419774584,1.2302224612901986,10.100175478750376,50.73202854976906,64.44141480849402,0.9118794286520142,-0.40388398352848043,0.9171404421961569,1.6310741859538638,17.280249928379877,0.7749977111816406,1.4193326457298454,0.14850082397460795,-2.4345478604085926,2.7315495083578085,-1.1430235182169923,1.4400251661662082,2.172406457946771,40.2255547444943,-18.47558294076208,1.2915243421915996,11,0.6525001525878906,-0.8900012969970703,0.8062496185302734,1.1174983978271484,0.21999740600585938,1,0.05217393823171279,2.0356807127967778,40.15499877929688,2.1678068163198843,40.20000076293945,1.5615763917076464,40.900001525878906,0.05217393823171279 2197,2014-11-12,40.33000183105469,40.79499816894531,40.20000076293945,40.790000915527344,543547.0,-0.012124897063911955,1.5319383796243689,-0.9108873495841611,46.93010731243975,61.45430959886674,1.3138075588615266,0.30191630729625274,1.3351919619465278,2.0914531221420702,15.162336442958743,0.625,1.5067153726987428,-0.4704982757568388,-2.6955279965989902,1.7545314450853127,-1.583013136177918,0.6420165846642405,2.6025572667761168,44.23085387646859,-10.795454904747594,1.1125148604210764,11,1.1474990844726562,-0.3950023651123047,0.9612483978271484,1.549997329711914,2.6699981689453125,2,0.060624834709070985,1.2302224612901986,40.82500076293945,2.0356807127967778,40.15499877929688,2.1678068163198843,40.20000076293945,0.060624834709070985 2198,2014-11-13,40.50500106811523,40.78499984741211,40.150001525878906,40.50500106811523,581534.0,0.004339182472483438,1.2678610354222857,-0.0,52.16550121493347,58.82471266792296,0.9844514329011673,0.30022092155825675,1.0593526653628373,1.879067092965606,12.330992674070588,0.6349983215332031,1.5005447409145702,-0.3957490921020579,-2.348351374874582,1.5568531906704663,-1.3720502334883236,0.5805520492842078,2.364006869121262,63.13580965312104,6.543838081731252,0.9763011413862636,11,0.9724998474121165,-0.5700016021728445,0.24499893188477273,1.0424976348877024,2.4949989318847727,3,0.047771818480877526,1.5319383796243689,40.33000183105469,1.2302224612901986,40.82500076293945,2.0356807127967778,40.15499877929688,0.047771818480877526 2199,2014-11-14,40.27000045776367,40.599998474121094,40.165000915527344,40.599998474121094,486399.0,-0.005801767785572176,1.6363646872507427,-100.0,51.56548823001477,56.835255243296956,0.8950023870876151,0.6293123040586011,1.1888646090258987,2.060724022491442,10.692742907411839,0.43499755859375,1.3169376051659043,-0.6699996948242202,-2.5322451767455973,1.192245787097157,-1.6011224357849088,0.2611230461364684,2.536727342090394,39.53492498332134,-18.630699510027732,0.9311227409606889,11,1.022500991821289,-0.33500099182128906,0.45999908447265625,1.2199993133544922,2.854999542236328,4,0.017755156306437092,1.2678610354222857,40.50500106811523,1.5319383796243689,40.33000183105469,1.2302224612901986,40.82500076293945,0.017755156306437092 2200,2014-11-17,40.224998474121094,40.36999893188477,39.79999923706055,40.0,457059.0,-0.0011175064100080734,1.2135936712985946,-0.6818176563746287,46.69908229933613,53.67657088097636,0.6668050136664121,0.7726011305731433,1.1327723102249223,2.0558902228495697,9.60125607989253,0.5699996948242259,1.0466550192848132,-0.7522516250610352,-2.5188824394709,1.0143791893488299,-1.6355670322659677,0.13106378214389736,2.520694791098194,37.94639664033842,-19.035533898538517,0.883315407204933,11,0.8600025177001953,-0.28999900817871094,0.26000213623046875,1.0200023651123047,3.4750022888183594,0,-0.0007457745291444828,1.6363646872507427,40.27000045776367,1.2678610354222857,40.50500106811523,1.5319383796243689,40.33000183105469,-0.0007457745291444828 2201,2014-11-18,40.67499923706055,40.78499984741211,40.349998474121094,40.45000076293945,424540.0,0.011187092107137309,-1.047050587010376,1.0,41.36085435158062,50.06320904844125,0.04519348320014416,0.3537316377241382,0.5940097705110929,1.554891232579486,8.981460187883556,0.5600013732910156,0.6634316300250944,-0.3105009078979464,-2.0694686768697395,1.4484668610738467,-1.1899847923838394,0.5689829765879466,2.01088018421666,87.93979289430402,33.93980236680089,0.8794838844858965,11,-0.26999855041503906,-0.7399997711181641,-0.3149995803833008,0.46000099182128906,3.0349998474121094,1,-0.0019667613486892277,1.2135936712985946,40.224998474121094,1.6363646872507427,40.27000045776367,1.2678610354222857,40.50500106811523,-0.0019667613486892277 2202,2014-11-19,40.78499984741211,41.11999893188477,40.57500076293945,40.79999923706055,360458.0,0.00270437891616071,-1.50575277115199,-0.06666440608999356,39.175251494567696,47.836208936195554,-0.29841920745052164,0.26312874072195314,0.4092026136231368,1.3960900453925262,9.11590251612896,0.5449981689453196,0.365573990704128,-0.20425033569335938,-1.9610635053786183,1.5525628339918995,-1.0826569205359888,0.6741562491492701,1.8422620068018603,74.62127561194076,24.157978176913275,0.8784065848426291,11,-0.345001220703125,-0.8500003814697266,-0.6037502288818359,0.35000038146972656,3.0250015258789062,2,0.006374851599998177,-1.047050587010376,40.67499923706055,1.2135936712985946,40.224998474121094,1.6363646872507427,40.27000045776367,0.006374851599998177 2203,2014-11-20,40.709999084472656,41.07500076293945,40.36999893188477,40.7599983215332,452555.0,-0.0018389300777259532,1.073522234501463,3.3334181078331637,30.053699125213953,45.142054942321835,-0.2829610097367663,0.34602557146857293,0.3965056167169365,1.4109001487926065,8.82356126679096,0.7050018310546804,0.0512424917898997,-0.2730010986328111,-2.03301132361873,1.487009126353108,-1.1530062111257706,0.6070040138601485,1.8598175540193367,68.93939831806453,23.720087470908744,0.880005112492958,11,-0.25,-0.7749996185302734,-0.6799993515014648,0.33750152587890625,2.450000762939453,3,0.056251559003369866,-1.50575277115199,40.78499984741211,-1.047050587010376,40.67499923706055,1.2135936712985946,40.224998474121094,0.056251559003369866 2204,2014-11-21,41.3650016784668,41.70500183105469,40.79499816894531,40.81499862670898,1000687.0,0.01608947700133867,-2.0847374342130784,-11.000228885328593,40.82170531262104,44.38930198783071,-0.8440950282390745,-0.22647134925611567,-0.3508689135594807,0.6941943562893584,8.626482565361151,0.9950027465820312,-0.26515965347285686,0.3222513198852539,-1.4023277842382669,2.0468304240087747,-0.5400382321765065,1.1845408719470143,1.1485186486176602,82.15224726413489,38.908660180457176,0.8622895520617601,11,-0.6125011444091797,-0.5750007629394531,-1.8262529373168945,-0.7950019836425781,2.1799964904785156,4,0.03952612728610938,1.073522234501463,40.709999084472656,-1.50575277115199,40.78499984741211,-1.047050587010376,40.67499923706055,0.03952612728610938 2205,2014-11-24,41.900001525878906,41.93000030517578,41.275001525878906,41.47999954223633,468713.0,0.012933635336720206,1.7291641831374325,0.7636357331113787,50.88654341069804,44.40647030571172,-1.2354567799297271,-0.6469689854194485,-0.9731225872673122,0.1121108915519784,8.235197639008863,0.654998779296875,-0.35904238026724045,0.7635011672973633,-0.931731019108021,2.4587333537027476,-0.08411492590532532,1.6111172605000519,0.5583484160261634,98.10134528281843,51.8781656439145,0.8476160932026914,11,-1.0350017547607422,-0.6750011444091797,-2.4625024795532227,-1.3300018310546875,1.55999755859375,0,0.029236239367783634,-2.0847374342130784,41.3650016784668,1.073522234501463,40.709999084472656,-1.50575277115199,40.78499984741211,0.029236239367783634 2206,2014-11-25,42.54999923706055,42.59000015258789,41.86000061035156,41.86000061035156,713511.0,0.01551307130096835,-1.1159449134504282,1.6428461140225792,53.94844488640906,45.186285591708305,-1.804827865918547,-1.2134788283873092,-1.6888234439850436,-0.5660209357176242,8.431418450633998,0.7299995422363281,-0.33921396843041407,1.3209989547729464,-0.4729634488946459,3.1149613584405387,0.4240177529391502,2.2179801566067425,-2.7949981689453196,98.19815794899992,49.01459757856367,0.8969812018337975,11,-1.3549995422363281,-1.3249988555908203,-3.127500534057617,-1.9799995422363281,-0.48999786376953125,1,0.027027063372477622,1.7291641831374325,41.900001525878906,-2.0847374342130784,41.3650016784668,1.073522234501463,40.709999084472656,0.027027063372477622 2207,2014-11-26,42.0,42.65999984741211,41.93000030517578,42.57500076293945,481883.0,-0.01292595174905442,-1.0419563257270599,-0.8333360976122159,60.20405418986274,46.079458144478224,-1.1097269749075949,-0.6831469598754012,-1.2195266542124301,-0.04700095601325671,9.016646261032852,0.7299995422363281,-0.25333818432248023,0.7612497329711942,-1.0479486092274044,2.570448075169793,-0.14334943812810508,1.6658489040704936,-2.1882989501953176,71.17905748696498,19.153029246984843,0.9045991710992983,11,-0.7700004577636719,-0.5224990844726562,-2.433751106262207,-1.4300003051757812,-0.7200012207031179,2,0.040714263916015625,-1.1159449134504282,42.54999923706055,1.7291641831374325,41.900001525878906,-2.0847374342130784,41.3650016784668,0.040714263916015625 2208,2014-11-27,42.06499862670898,42.17499923706055,41.85499954223633,42.17499923706055,374562.0,0.001547586350213681,4.818143986683313,0.1913051554735981,69.61089325597521,48.08450314736272,-1.0394813850993145,-0.7956328164922581,-1.3671034464079241,-0.13078031663574308,9.227579884806946,0.31999969482421875,-0.2380209765485688,0.8304985046386619,-0.9700651361894046,2.6310621454667285,-0.06978331577537489,1.7307803250526987,-2.1393656249999964,68.09647800465906,10.663955658029721,0.9002818204140339,11,-0.8349990844726491,-0.5874977111816335,-2.3062496185302663,-1.4949989318847585,-1.0849990844726491,3,0.0414834851670256,-1.0419563257270599,42.0,-1.1159449134504282,42.54999923706055,1.7291641831374325,41.900001525878906,0.0414834851670256 2209,2014-11-28,42.165000915527344,42.23500061035156,41.86999893188477,42.15999984741211,426229.0,0.0023773277566416784,4.034490016047888,-0.04546400332916893,70.8939705642098,50.772824065682016,-0.9414085070649207,-1.008372747815642,-1.5429709652092214,-0.25037004499283455,9.037046710930285,0.36500167846678977,-0.1373388730545173,0.9692506790161133,-0.7057491024056901,2.6442504604379167,0.13175078830521159,1.806750569727015,-2.1299932399902346,64.25996160509435,1.158139592101108,0.8374998907109031,11,-0.6600017547607422,-0.6875,-2.406251907348633,-1.595001220703125,-0.2550010681152344,4,0.023597744818697697,4.818143986683313,42.06499862670898,-1.0419563257270599,42.0,-1.1159449134504282,42.54999923706055,0.023597744818697697 2210,2014-12-01,43.29999923706055,43.51499938964844,41.88999938964844,41.91999816894531,930248.0,0.026918019610791433,-1.2569465968364473,275.9412662090008,73.459694390408,54.339361847773944,-1.7817130618956014,-2.185733399857952,-2.7339892094489073,-1.397197508726748,9.011488651124521,1.625,-0.06252342822477175,2.0599990844726577,0.21159460558592968,3.9084035633593857,1.1357968450292972,2.984201323916018,-3.1599918746484406,87.04818238850626,20.183002484641293,0.9242022394433638,12,-1.3575000762939453,-1.664999008178711,-3.541250228881836,-2.729999542236328,-1.5900001525878906,0,0.005658174046226483,4.034490016047888,42.165000915527344,4.818143986683313,42.06499862670898,-1.0419563257270599,42.0,0.005658174046226483 2211,2014-12-02,43.685001373291016,44.27999877929688,43.3849983215332,43.61000061035156,849975.0,0.008891504457601673,-2.409490870250777,0.05434833687620764,82.47818460459027,59.15079885999869,-1.8940215339456472,-2.5531778909216314,-3.1330069894630412,-1.790952059454824,9.676175256939548,0.9799995422363352,0.059923949553791545,2.3507511138916044,0.21259567912026966,4.488906548662939,1.281673396505937,3.4198288312772718,-3.3424944892447286,75.4640167752346,5.4988090678161825,1.069077717385666,12,-1.3600025177001882,-1.667501449584961,-4.110002517700195,-3.115001678466797,-2.0050010681152344,1,-0.005150561559920774,-1.2569465968364473,43.29999923706055,4.034490016047888,42.165000915527344,4.818143986683313,42.06499862670898,-0.005150561559920774 2212,2014-12-03,43.974998474121094,44.27000045776367,43.63000106811523,43.63000106811523,577458.0,0.006638367671138123,-2.710169285374561,4.599918620619595,82.85980777692134,65.01814426574394,-1.881824765004076,-2.8390954561579633,-3.445544585913609,-2.0993609811150833,10.414016611534716,0.6399993896484446,0.2578244077148355,2.545748329162599,0.11957714544483622,4.971919512880362,1.3326627373037212,3.758833921021477,-3.3174922384547614,87.42266387079394,15.90811943293538,1.2130855918588799,12,-1.4375,-1.957498550415039,-4.473749160766602,-3.404998779296875,-2.5,2,-0.043547405736853784,-2.409490870250777,43.685001373291016,-1.2569465968364473,43.29999923706055,4.034490016047888,42.165000915527344,-0.043547405736853784 2213,2014-12-04,43.52999877929688,44.1150016784668,43.38000106811523,44.0,654971.0,-0.010119379426154818,1.0999880110298728,-1.3623326219882528,79.6903217199347,69.33687942211213,-1.1116420355663408,-2.3051465390578656,-2.96988682763255,-1.6707575466443032,11.009512593917616,0.7350006103515696,0.47391092702257254,1.9692487716674876,-0.6160193242362482,4.554516867571223,0.6766147237156162,3.261882819619359,-2.5826931401401083,68.87966607942485,-6.404137717063705,1.2926340479518688,12,-0.7524986267089915,-1.5124988555908274,-3.6512489318847727,-2.9599990844726634,-2.4899978637695384,3,-0.051688492145561815,-2.710169285374561,43.974998474121094,-2.409490870250777,43.685001373291016,-1.2569465968364473,43.29999923706055,-0.051688492145561815 2214,2014-12-05,43.97999954223633,44.13999938964844,43.665000915527344,43.88000106811523,545008.0,0.010337715955863302,1.2619073569482289,-0.21276215830142733,81.84903118344914,72.7771558413067,-1.2870426165290567,-2.5902424162534956,-3.3981977902696343,-2.136620336318998,11.643727482821037,0.6100006103515554,0.7296801620243869,2.2302495956420927,-0.48554681257726884,4.946046003861454,0.8723513915324119,3.5881477997517734,-2.7660784518683457,87.44772746135796,7.133613032887553,1.3578982041096805,12,-0.9125003814697266,-1.9624996185302734,-3.7950000762939453,-3.4099998474121094,-1.5349998474121094,4,-0.06821282472090384,1.0999880110298728,43.52999877929688,-2.710169285374561,43.974998474121094,-2.409490870250777,43.685001373291016,-0.06821282472090384 2215,2014-12-08,43.8849983215332,44.209999084472656,43.80500030517578,43.80500030517578,386410.0,-0.0021601005386980843,-9.12522054265414,0.7999923704889949,78.9711060829952,75.55745152981626,-0.9843762529803399,-2.3204413458126325,-3.272008594178473,-2.0477361413212094,12.331235124922273,0.404998779296875,1.0688556295884055,1.9487483978271456,-0.8177531980360939,4.715249993690385,0.5654975998955294,3.331999195758762,-2.4257910160509084,56.11094863285131,-22.278607451223984,1.3832507979316184,12,-0.8174991607666016,-1.8674983978271484,-3.434999465942383,-3.3149986267089844,-1.5749969482421875,0,-0.045003954646433586,1.2619073569482289,43.97999954223633,1.0999880110298728,43.52999877929688,-2.710169285374561,43.974998474121094,-0.045003954646433586 2216,2014-12-09,42.95500183105469,43.78499984741211,42.93999862670898,43.275001525878906,656244.0,-0.02119167200747485,-3.828494201761114,-4.0000953697963855,67.05977261753746,76.31919802178012,0.010182217315630737,-1.2887642572032192,-2.333560509845512,-1.1423398663054058,13.261797327949193,0.9449996948242259,1.2873999435531545,0.9122518539428697,-1.8380747545473497,3.662578462433089,-0.46291145030223646,2.287415158187976,-1.2701312076672266,1.128058924085289,-74.52687612455858,1.3751633042451086,12,0.11249732971191406,-0.9375019073486328,-2.247502326965332,-2.3850021362304688,-0.13000106811523438,1,-0.028983882982445697,-9.12522054265414,43.8849983215332,1.2619073569482289,43.97999954223633,1.0999880110298728,43.52999877929688,-0.028983882982445697 2217,2014-12-10,42.775001525878906,43.52999877929688,42.75,43.11999893188477,442930.0,-0.004190438773201244,-2.9493563309415407,1.078117921941705,65.97063891052423,75.91472531673001,0.3483055613300152,-0.9657113676375104,-2.132196562340198,-0.9887950636007545,14.155840047322396,0.7799987792968821,1.405316647558628,0.6100015640258789,-2.035120783038792,3.25512391109055,-0.7125596095064566,1.9325627375582144,-0.8825206500186908,1.7124343531993835,-71.7023917577096,1.3225611735323362,12,0.29999732971192117,-0.7575016021728516,-2.067502021789551,-2.2050018310546875,0.8999977111816406,2,-0.02559909249893655,-3.828494201761114,42.95500183105469,-9.12522054265414,43.8849983215332,1.2619073569482289,43.97999954223633,-0.02559909249893655 2218,2014-12-11,42.43999862670898,42.8650016784668,42.3650016784668,42.76499938964844,550290.0,-0.007831744879477132,-1.105286828304569,0.9420382799455999,58.746928685918284,74.56505399691984,0.8293067014985027,-0.5041589816261407,-1.752686002270302,-0.6945993410425473,14.87965244867977,0.5,1.4505629589873834,0.178248786926261,-2.3502003011759385,2.7066978750284605,-1.0859757571248423,1.4424733309773643,-0.35651631857383137,4.064880958534108,-65.42560114608689,1.264224544051101,12,0.645000457763679,-0.4224987030029226,-1.7324991226196218,-1.8699989318847585,1.6599998474121165,3,-0.022737987366016954,-2.9493563309415407,42.775001525878906,-3.828494201761114,42.95500183105469,-9.12522054265414,43.8849983215332,-0.022737987366016954 2219,2014-12-12,40.98500061035156,42.27999877929688,40.96500015258789,42.20000076293945,702754.0,-0.0342836489971452,-1.0956135578177024,3.73845323192123,43.52440490139012,71.2389107203623,2.3460291445505064,1.061579270902115,-0.2780353550261765,0.7246079369457732,15.620078231897605,1.4749984741210866,1.4664115095487062,-1.3124992370605497,-3.7406010293866956,1.1156025552655962,-2.5265501332236227,-0.09844834089747678,3.2949981689453196,0.616347129336501,-62.559434266922466,1.214050896163073,12,1.6374988555908203,1.0349979400634766,-0.2787504196166992,-0.41500091552734375,4.2649993896484375,4,0.0013419617996026645,-1.105286828304569,42.43999862670898,-2.9493563309415407,42.775001525878906,-3.828494201761114,42.95500183105469,0.0013419617996026645 2220,2014-12-15,40.19499969482422,41.32500076293945,40.19499969482422,40.79999923706055,632399.0,-0.019275366689339823,-2.7355435474819827,0.4979419475361454,33.65718118943403,65.81435478534495,2.9606067252471746,1.949151532824473,0.5275180197204463,1.4692304549270574,16.26698265252512,1.1300010681152344,1.4113239323074538,-2.1010002136230455,-4.534523626031429,0.33252319878533854,-3.317761919827241,-0.8842385074188499,4.018699111938481,0.0,-56.31896259813477,1.216761706204193,12,2.0375003814697266,1.8449993133544922,0.5112504959106445,0.375,6.240001678466804,0,0.05597711200604194,-1.0956135578177024,40.98500061035156,-1.105286828304569,42.43999862670898,-2.9493563309415407,42.775001525878906,0.05597711200604194 2221,2014-12-16,40.59500122070313,40.59500122070313,39.38999938964844,40.29499816894531,1655102.0,0.009951524540760648,7.0332638217788235,-0.49587318801743957,40.04253211536989,61.056879711839215,2.3201862225305305,1.6262269656883248,0.17463397325987273,1.0231610890477327,17.62294883114936,1.2050018310546946,1.347116390986784,-1.6969987869262653,-4.141976682379195,0.747979108526664,-2.9194877346527335,-0.47450983919979706,3.4579496215820313,29.106328712696243,-24.286454539975647,1.2224889477264653,12,1.2049980163574148,1.2399978637695241,0.11124897003173118,-0.025001525878913355,6.29999923706054,1,0.04224658457980901,-2.7355435474819827,40.19499969482422,-1.0956135578177024,40.98500061035156,-1.105286828304569,42.43999862670898,0.04224658457980901 2222,2014-12-17,41.04499816894531,41.209999084472656,39.875,40.08000183105469,877362.0,0.011085033494534935,1.0617775630677868,3.2166217384669396,43.14515694867236,56.99630584836563,1.576663726769766,1.2613787009383373,-0.2155974225377264,0.5409811853526136,18.884202713942976,1.3349990844726562,1.1717811805204619,-1.2600017547607436,-3.6738080726081535,1.1538045630866662,-2.466904913684452,-0.053098595837035134,2.7281755861816492,47.6258327835416,-3.745636510688577,1.2069031589237065,12,0.7550010681152344,0.7900009155273438,-0.3387479782104492,-0.47499847412109375,4.625,2,0.043367101313233736,7.0332638217788235,40.59500122070313,-2.7355435474819827,40.19499969482422,-1.0956135578177024,40.98500061035156,0.043367101313233736 2223,2014-12-18,43.0,43.10499954223633,41.45500183105469,41.68000030517578,1168708.0,0.04763069602312342,1.1568614740201455,1.3678805224376205,54.49165814395962,53.95659773286678,-0.5156508388885115,-0.5410030382254192,-2.078502367465603,-1.4029084408721815,19.960430073784455,2.0600013732910156,0.9459571482460589,0.5805000305175767,-1.729773668675385,2.8907737297105385,-0.5746368190789042,1.7356368801140576,0.5101832931982528,97.1736328957299,45.473084740955095,1.1551368495964816,12,-1.2000007629394531,-1.1650009155273438,-2.2937498092651367,-2.4300003051757812,2.9650001525878906,3,0.015697656675826677,1.0617775630677868,41.04499816894531,7.0332638217788235,40.59500122070313,-2.7355435474819827,40.19499969482422,0.015697656675826677 2224,2014-12-19,43.0,43.6150016784668,42.8849983215332,43.25,1033080.0,0.0,-2.041659381705476,-0.18939398318064907,48.161769346382464,50.53333809546538,-0.7479363323175079,-0.43451018487739645,-1.9725785237028504,-1.3819434522778948,20.721767500314314,0.7300033569335938,0.6744070933587025,0.49875011444091655,-1.7697450672169381,2.7672452960987712,-0.6354974763880108,1.632997705269844,-3.6100006103515625,85.44375514080966,36.635845686118806,1.1342475908289267,12,-1.4125003814697266,-1.1650009155273438,-2.2937498092651367,-2.4300003051757812,3.9550018310546875,4,0.02558135986328125,1.1568614740201455,43.0,1.0617775630677868,41.04499816894531,7.0332638217788235,40.59500122070313,0.02558135986328125 2225,2014-12-22,43.125,43.40999984741211,42.97000122070313,43.19499969482422,264184.0,0.0029069767441860517,-1.3157989840785924,0.279998779296875,46.45568648394422,48.24399519173279,-1.1086675430133681,-0.4880536040508474,-1.9922092129969045,-1.4805679719255664,21.302818867577372,0.43999862670897727,0.43511499224414507,0.5625001907348661,-1.7037913732125034,2.8287917546822356,-0.5706455912388151,1.6956459727085473,-3.6505005645751964,88.40233341970946,41.19135112058716,1.133145781973684,12,-1.6224994659423828,-1.2900009155273438,-2.511249542236328,-2.5550003051757812,4.575000762939453,0,0.049275362318840665,-2.041659381705476,43.0,1.1568614740201455,43.0,1.0617775630677868,41.04499816894531,0.049275362318840665 2226,2014-12-23,43.70000076293945,43.775001525878906,43.08000183105469,43.14500045776367,310686.0,0.013333351024682916,-1.0292034215450414,-7.928610354223434,48.32011200340782,46.28282553538653,-1.7510146432420655,-1.025035808560034,-2.4720069975669148,-2.0366790475305265,21.400376257486965,0.6949996948242188,0.1277056771613303,1.080000877380371,-1.2426108504049722,3.4026126051657144,-0.08130498651230056,2.2413067412730427,-4.142691282653807,98.07690426678613,53.64109211077828,1.1613058638926734,12,-2.1175003051757812,-1.8650016784667969,-3.190000534057617,-3.1300010681152344,3.829998016357429,1,0.06258582523117551,-1.3157989840785924,43.125,-2.041659381705476,43.0,1.1568614740201455,43.0,0.06258582523117551 2227,2014-12-24,43.709999084472656,43.900001525878906,43.5099983215332,43.5099983215332,46844.0,0.0002287945390995194,-2.900017166072212,0.36036153687538663,51.16129229145661,45.43997704711302,-1.804162804953485,-0.9490131450567532,-2.3442646547691908,-2.0152430583151997,21.473847146855523,0.3900032043457031,-0.1584051806030189,1.0044992446899386,-1.3477220317259793,3.3567205211058564,-0.17161139351802035,2.1806098828978975,-3.9839819223632773,92.22893803183439,48.78309763863185,1.1761106382079602,12,-2.0649986267089844,-1.875,-3.539999008178711,-3.1700000762939453,4.9750022888183665,2,0.07286665385500868,-1.0292034215450414,43.70000076293945,-1.3157989840785924,43.125,-2.041659381705476,43.0,0.07286665385500868 2228,2014-12-29,43.810001373291016,43.900001525878906,43.52000045776367,43.59500122070313,425011.0,0.002287858405695564,-1.0821880584847883,1.07499666215259,48.851363960191065,46.031861386979784,-1.88792922816517,-0.9608441880544376,-2.323479027713958,-2.078998466240641,21.64953012824299,0.3800010681152344,-0.3218596174549688,1.0172513961791978,-1.3642085071091046,3.3987112994675,-0.1734785554649534,2.207981347823349,-3.8335451493554658,91.13301788579997,51.05328880954151,1.19072995164415,12,-2.1650009155273438,-1.9750022888183594,-3.622502326965332,-3.2700023651123047,4.954998016357422,0,0.04245598578748844,-2.900017166072212,43.709999084472656,-1.0292034215450414,43.70000076293945,-1.3157989840785924,43.125,0.04245598578748844 2229,2014-12-30,43.15999984741211,43.84000015258789,43.14500045776367,43.75,279055.0,-0.014836829616608593,-1.2419383617692843,-2.744184808644366,45.44312817571676,47.34141105212231,-1.002368437756914,-0.24504118356757942,-1.5895066472752148,-1.385623485417831,21.641761611676625,0.6949996948242188,-0.4894810779858574,0.31749992370605185,-2.0502758914419914,2.685275738854095,-0.8663879838679733,1.501387831280077,-2.9481309053599603,20.429953157173074,-16.89399052633749,1.1838879075740223,12,-1.5149993896484375,-1.3250007629394531,-2.96250057220459,-2.6200008392333984,5.11500167846679,1,0.06499073945997647,-1.0821880584847883,43.810001373291016,-2.900017166072212,43.709999084472656,-1.0292034215450414,43.70000076293945,0.06499073945997647 2230,2014-12-31,43.54499816894531,43.71500015258789,43.1349983215332,43.1349983215332,200520.0,0.008920257713028956,-1.8292782776170229,-0.6949148158924127,53.981079934599336,48.89013858759225,-0.9635206371208227,-0.64374904488173,-1.884167878958607,-1.7444483527727215,20.54107968170294,0.5800018310546875,-0.5668824973780602,0.6902482986450167,-1.6899957364030058,3.070492333693039,-0.49987371887899457,1.880370316169028,-3.111841271863561,56.70689157882005,14.192856920317183,1.190122017524013,12,-1.6574974060058594,-1.7099990844726562,-2.773747444152832,-3.0049991607666016,3.3950004577636648,2,0.0783098818578265,-1.2419383617692843,43.15999984741211,-1.0821880584847883,43.810001373291016,-2.900017166072212,43.709999084472656,0.0783098818578265 2231,2015-01-02,43.459999084472656,43.93999862670898,43.1349983215332,43.540000915527344,318181.0,-0.0019519827315843674,-1.2054701462119513,-0.19512648982591949,54.68214169496617,50.172025781624896,-0.47984395331569374,-0.6076240598836335,-1.7411618657049246,-1.6442822356905964,18.92687998675925,0.8050003051757741,-0.40618703511425025,0.6164993286132798,-1.7493051152716674,2.982303772498227,-0.5664028933291902,1.79940155055575,-2.8188315096630774,40.372750277217385,-7.000757288643548,1.182902221942473,1,-0.7624988555908203,-1.625,-2.414999008178711,-2.9200000762939453,3.3800010681152344,4,0.09756101628593128,-1.8292782776170229,43.54499816894531,-1.2419383617692843,43.15999984741211,-1.0821880584847883,43.810001373291016,0.09756101628593128 2232,2015-01-05,42.060001373291016,44.05500030517578,41.9900016784668,43.1349983215332,587914.0,-0.032213477696133475,-2.3991849395925953,13.437154300972725,47.73271254198221,49.42103182584963,1.206108369462278,0.6762210891382097,-0.3046769530653961,-0.23702457878332694,16.979729078838595,2.0649986267089844,-0.10845948363224522,-0.6877485275268569,-3.0154361235894456,1.6399390685357318,-1.8515923255581512,0.47609527050443745,-1.154927314329484,3.3898179843237086,-47.41871787654531,1.1638437980312946,1,0.9624996185302734,-0.22500228881835938,-0.850001335144043,-1.5200023651123047,5.314998626708984,0,0.1300522403092319,-1.2054701462119513,43.459999084472656,-1.8292782776170229,43.54499816894531,-1.2419383617692843,43.15999984741211,0.1300522403092319 2233,2015-01-06,41.27999877929688,42.16999816894531,41.18999862670898,42.15499877929688,685792.0,-0.018544996874143016,1.1657477659754334,0.8139557990660176,51.91432899961387,49.837982898430894,1.9181888648752263,1.348136147362915,0.4994716910118129,0.5458558411053716,15.524486976731227,0.9799995422363352,0.10529337915770043,-1.3552511215209861,-3.74052923108993,1.0300269880479576,-2.547890176305458,-0.1626120667365143,2.775001525878899,3.1413647420991433,-51.784794181827394,1.1926390547844703,1,1.3425006866455007,0.5550003051757741,0.07375144958495383,-0.7474994659423899,5.770000457763665,1,0.17938475806612586,-2.3991849395925953,42.060001373291016,-1.2054701462119513,43.459999084472656,-1.8292782776170229,43.54499816894531,0.17938475806612586 2234,2015-01-07,40.97999954223633,41.525001525878906,40.86999893188477,41.525001525878906,588860.0,-0.007267423593312006,1.40367049534886,0.6228594098772321,55.44005426757021,50.83624598550045,2.1249824525590313,1.4881577710938672,0.8420670471015299,0.8494127360613675,14.059903123851397,0.6550025939941335,0.27206827314387994,-1.5052503585815415,-3.9116835145172146,0.9011827973541315,-2.708466936549378,-0.302033780613705,3.075000762939453,3.4537068421384576,-56.00696185885496,1.2032165779678359,1,1.4825000762939453,0.8549995422363281,0.3737506866455078,-0.44750022888183594,5.670001983642571,2,0.189970715821713,1.1657477659754334,41.27999877929688,-2.3991849395925953,42.060001373291016,-1.2054701462119513,43.459999084472656,0.189970715821713 2235,2015-01-08,41.90999984741211,42.084999084472656,41.22999954223633,41.474998474121094,574641.0,0.022694004772188192,1.1783432061929313,-0.798164752325557,58.48934027153551,51.966160237514636,1.1225587565096902,0.4243665581122684,-0.02897782420713213,-0.08036786729321932,12.266856177052643,1.1049995422363281,0.2051393169560427,-0.47650012969970845,-2.801805251520804,1.8488049921213872,-1.6391526906102527,0.6861524312108358,2.0176004028320307,32.65307589028513,-29.381207931836038,1.1626525609105465,1,0.5524997711181641,-0.07500076293945312,-0.4187498092651367,-1.3775005340576172,5.099998474121094,3,0.15187310192414194,1.40367049534886,40.97999954223633,1.1657477659754334,41.27999877929688,-2.3991849395925953,42.060001373291016,0.15187310192414194 2236,2015-01-09,41.709999084472656,42.29999923706055,41.42499923706055,41.709999084472656,491023.0,-0.004772148977991497,-2.0701770823573504,0.0,54.436295342457385,52.330049465403604,1.1293559366288406,0.5547550464603717,0.2071093074468564,0.11565809691435902,11.54803374425241,0.875,0.199372569813832,-0.61425075531006,-2.9421328321886833,1.7136313215685632,-1.7781917937493716,0.5496902831292516,2.0952971130371125,26.37361979282054,-35.9348423611217,1.163941038439311,1,0.7525005340576172,0.125,0.0787506103515625,-1.177499771118164,4.630001068115234,4,0.12538958659875132,1.1783432061929313,41.90999984741211,1.40367049534886,40.97999954223633,1.1657477659754334,41.27999877929688,0.12538958659875132 2237,2015-01-12,41.68000030517578,42.5,41.63000106811523,41.89500045776367,495360.0,-0.0007192227272918572,-4.5238268240991,-100.0,38.15080998971333,51.141099024239416,0.9399643413356529,0.5254531602007262,0.23796700171484275,0.14314382640611711,10.971429517032794,0.8699989318847727,0.19563151246900645,-0.5894994735717773,-2.9242414327142043,1.7452424855706496,-1.7568704531429944,0.5778715059994397,2.0078840017089874,49.6933032214276,-7.86601132324008,1.1673709795712144,1,0.7824993133544922,0.14999961853027344,0.49124908447265625,-1.2050018310546875,5.270000457763672,0,0.12380037930977039,-2.0701770823573504,41.709999084472656,1.1783432061929313,41.90999984741211,1.40367049534886,40.97999954223633,0.12380037930977039 2238,2015-01-13,41.474998474121094,41.665000915527344,40.97000122070313,41.53499984741211,793930.0,-0.004918469998888897,3.343700454182368,0.2790759567786235,36.79652707410486,50.18036556850476,0.8704510212606635,0.6898202319557782,0.43034119538692295,0.3425788310374074,11.057869022135561,0.7099990844726491,0.11762181201021349,-0.7462512969970732,-3.1059098930043945,1.6134072990102482,-1.9260805950007338,0.4335780010065875,2.100170417763678,37.11651201160763,-16.216842000296943,1.1798292980036589,1,0.9875011444091797,0.3250007629394531,0.8025007247924805,-1.0,6.409999847412109,1,0.14225441212638734,-4.5238268240991,41.68000030517578,-2.0701770823573504,41.709999084472656,1.1783432061929313,41.90999984741211,0.14225441212638734 2239,2015-01-14,41.040000915527344,41.40999984741211,40.775001525878906,40.95000076293945,733520.0,-0.010488187452620923,-1.8863650156489773,-1.499968211583699,32.86771242256195,47.83443584494504,1.0874598412764698,1.1901701900945056,0.8219281882288527,0.7750918885914544,11.270942889387475,0.6999969482421875,-0.014517601856745443,-1.1839988708496065,-3.537711812063904,1.1697140703646909,-2.3608553414567552,-0.007142400242457825,2.4269611779574305,15.36229704686885,-32.14976790041996,1.1768564706071478,1,1.375,0.7599983215332031,1.357499122619629,-0.56500244140625,7.114997863769538,2,0.14644245096152853,3.343700454182368,41.474998474121094,-4.5238268240991,41.68000030517578,-2.0701770823573504,41.709999084472656,0.14644245096152853 2240,2015-01-15,42.44499969482422,42.540000915527344,40.90999984741211,41.349998474121094,1180523.0,0.03423486227957895,1.5369594129242168,12.166659602424447,40.925512694975794,46.30592151161278,-0.5475651876872831,-0.03965452000958436,-0.5941251452874212,-0.6368606776394756,10.561352140455249,1.6300010681152344,-0.11406240918535815,0.1084999084472642,-2.0433025909912175,2.260302407885746,-0.9674013412719731,1.1844011581665015,0.8604447646042033,94.6174927164112,51.2914464500453,1.0759012497192397,1,-0.029998779296875,-0.6450004577636719,0.09749984741210938,-1.970001220703125,5.95500183105468,3,0.09906942776035499,-1.8863650156489773,41.040000915527344,3.343700454182368,41.474998474121094,-4.5238268240991,41.68000030517578,0.09906942776035499 2241,2015-01-16,42.310001373291016,42.474998474121094,42.10499954223633,42.185001373291016,755430.0,-0.003180547119892352,-1.5964503694185672,0.11415512388172012,40.05683034289483,45.45304571171419,-0.6625201047208265,0.2428669780816719,-0.45215161563918116,-0.5091129001437551,9.209501863072319,0.3699989318847656,-0.14465758387547112,-0.11224842071533203,-2.1024629089861335,1.8779660675554695,-1.1073556648507292,0.8828588234200652,0.8436165101244342,86.96885995625524,47.770328384020075,0.9951072441354003,1,-0.6525001525878906,-0.5875015258789062,0.2324981689453125,-1.8350028991699219,6.759998321533203,4,0.11108477418318286,1.5369594129242168,42.44499969482422,-1.8863650156489773,41.040000915527344,3.343700454182368,41.474998474121094,0.11108477418318286 2242,2015-01-19,42.82500076293945,42.974998474121094,42.11000061035156,42.31499862670898,437608.0,0.01217204852121645,1.1358036319795042,4.080017089843807,43.39368627454994,44.506307631151536,-1.1818798029041488,-0.1390719307354047,-0.9629131230820605,-1.028840949539763,8.61282947215504,0.8649978637695312,-0.2840346577911532,0.31375083923339986,-1.5736866305873676,2.2011883090541673,-0.6299678956769839,1.2574695741437836,0.18590013902380065,93.18191276122043,58.05137301661009,0.9437187349103845,1,-0.9500007629394531,-1.1025009155273438,-0.282501220703125,-2.3500022888183594,6.084999084472656,0,0.08207820962119627,-1.5964503694185672,42.310001373291016,1.5369594129242168,42.44499969482422,-1.8863650156489773,41.040000915527344,0.08207820962119627 2243,2015-01-20,43.67499923706055,43.88999938964844,42.93000030517578,43.0,538122.0,0.019848183513791806,-1.3558299437857775,1.3235223719837654,53.36381440267901,44.27561431283029,-1.8510812034703719,-0.9864859599518567,-1.7608297498181997,-1.8693325617414729,9.160840892418065,1.0649986267089844,-0.41559920317132537,1.1299993515014677,-0.8174227280450665,3.077421431048002,0.15628831172820412,2.1037103912747313,-2.8999977111816406,93.09790369076806,53.79008167362353,0.9737110397732662,1,-1.342498779296875,-1.9524993896484375,-1.1287498474121094,-3.200000762939453,5.220001220703125,1,0.07498572600088105,1.1358036319795042,42.82500076293945,-1.5964503694185672,42.310001373291016,1.5369594129242168,42.44499969482422,0.07498572600088105 2244,2015-01-21,44.099998474121094,44.099998474121094,43.34500122070313,43.71500015258789,778920.0,0.009730950074062328,2.9220807530343946,0.5703685284294168,53.60624351823025,43.73304800690748,-1.9969688754917314,-1.3964472752264427,-2.1051682269926815,-2.2852110159536636,9.418647400475248,0.7549972534179616,-0.36933927543325495,1.4999986648559585,-0.5603869027750648,3.5603842324869817,0.4698058810404433,2.5301914486714736,-3.262696990966795,100.0,60.2949965248782,1.0301927838155123,1,-1.6624984741210938,-2.354999542236328,-1.5487489700317383,-3.625,5.165000915527344,2,0.0858276639087241,-1.3558299437857775,43.67499923706055,1.1358036319795042,42.82500076293945,-1.5964503694185672,42.310001373291016,0.0858276639087241 2245,2015-01-22,45.25,45.43000030517578,44.040000915527344,44.150001525878906,865537.0,0.02607713300837755,-1.1060601681935092,2.8571513500123853,60.21690660953327,44.37533814769369,-2.9316628723100777,-2.5076552561436074,-3.158032054246341,-3.4196313105077962,10.00039242793105,1.3899993896484375,-0.2674916882166656,2.543750190734862,0.1735074394401792,4.9139929420295445,1.3586288150875205,3.728871566382203,-4.28219063720703,94.58645822936134,52.69533476750442,1.1851213756473418,1,-2.1474990844726562,-2.8400001525878906,-2.928750991821289,-4.775001525878906,4.150001525878899,3,0.06419886805075992,2.9220807530343946,44.099998474121094,-1.3558299437857775,43.67499923706055,1.1358036319795042,42.82500076293945,0.06419886805075992 2246,2015-01-23,46.43500137329102,46.52999877929688,45.36999893188477,45.47999954223633,1089140.0,0.026187875652840198,1.0262065473056912,0.8681846870903595,75.59977143061225,48.53633386334913,-3.7726749081672537,-3.6651663999650665,-4.251722611587631,-4.6068314646959365,10.551666604453485,1.279998779296882,-0.12422514371543514,3.5920015335083093,0.7182445325855653,6.465758534431053,2.1551230330469338,5.028880033969685,-5.199460553955085,97.85073653031564,48.97900409912212,1.4368785004613738,1,-2.782501220703132,-3.4750022888183665,-4.298751831054695,-5.960002899169929,1.8449974060058594,4,0.042317219650565674,-1.1060601681935092,45.25,2.9220807530343946,44.099998474121094,-1.3558299437857775,43.67499923706055,0.042317219650565674 2247,2015-01-26,46.89500045776367,46.91999816894531,46.22999954223633,46.22999954223633,424153.0,0.009906300653998334,-1.075180982756445,0.6963347020946791,84.13377096867394,53.796027629412364,-3.81647500326914,-4.083691772969573,-4.597225282828042,-5.065977577206105,11.107264429929371,0.6899986267089844,-0.051004021466866334,3.8927505493164034,0.508963001328631,7.276538097304176,2.2008567753225137,5.584644323310293,-5.235903001630859,99.37349061239786,42.86995388309837,1.6918937739938864,1,-3.0475006103515625,-3.4975013732910156,-5.07750129699707,-6.420001983642578,2.0449981689453054,0,0.046380194388087936,1.0262065473056912,46.43500137329102,-1.1060601681935092,45.25,2.9220807530343946,44.099998474121094,0.046380194388087936 2248,2015-01-27,45.66999816894531,46.90499877929688,45.54999923706055,46.82500076293945,749253.0,-0.026122236418819722,1.0608379578729228,-1.7368436148365705,75.62841420702013,58.54721671657437,-2.161095749840669,-2.85876904564023,-3.2752421579869804,-3.8592921997744014,11.440668492920867,1.3549995422363352,0.06677321382128554,2.5747484207153306,-0.9993992584869105,6.148896099917572,0.7876745811142101,4.361822260316451,-3.484810641531247,65.03493518743777,1.7457301199371642,1.7870738396011212,1,-1.7549991607666016,-1.8224983215332031,-3.852499008178711,-5.194999694824219,3.5300025939941406,1,0.07094376633169941,-1.075180982756445,46.89500045776367,1.0262065473056912,46.43500137329102,-1.1060601681935092,45.25,0.07094376633169941 2249,2015-01-28,45.96500015258789,46.27000045776367,45.6349983215332,46.02999877929688,477624.0,0.006459426220059905,1.3302745872092616,0.05627574089181762,73.81092540127123,62.20115146171831,-1.8819225848367864,-3.0913477300928918,-3.4602598908959976,-4.171001776763902,12.178404583052462,0.6350021362304688,0.34070787356443333,2.7295003890991225,-1.0684741050896065,6.5274748832878515,0.8305131420047545,4.628487636193491,-3.3063315610206985,66.8403150307163,-0.3107638561688617,1.8989872470943656,1,-1.4525012969970703,-2.1175003051757812,-4.147500991821289,-5.490001678466797,3.604999542236328,2,0.06374415958771218,1.0608379578729228,45.66999816894531,-1.075180982756445,46.89500045776367,1.0262065473056912,46.43500137329102,0.06374415958771218 2250,2015-01-29,46.95500183105469,47.14500045776367,45.59000015258789,45.724998474121094,982935.0,0.021538163280329314,-1.073333740234375,-18.92352837607634,78.18378599979502,66.43747986804055,-2.4193202435024546,-4.0188292645896695,-4.32505500523736,-5.168611124601,13.13473554409991,1.5550003051757812,0.6993318916840252,3.549001884460452,-0.5976365472734742,7.695640316194378,1.4756826685934854,5.622321100327419,-3.870200281749682,89.29586121820905,16.285004615295705,2.0733192158669635,1,-2.3275012969970703,-2.9950008392333984,-5.243752479553223,-6.480003356933594,2.3349990844726562,3,0.04919598484747545,1.3302745872092616,45.96500015258789,1.0608379578729228,45.66999816894531,-1.075180982756445,46.89500045776367,0.04919598484747545 2251,2015-01-30,47.70000076293945,48.46500015258789,47.64500045776367,48.00500106811523,1245055.0,0.015866231558573807,-2.9517970401691334,-0.24796705102995967,80.03992107155679,70.50928373437465,-2.5919099051734875,-4.669287797286366,-4.94811602128739,-5.912412193023798,14.15884584238932,1.5099983215332031,1.186577995656691,4.082000732421875,-0.48817823998039955,8.65217970482415,1.7969112462207377,6.367090218623012,-4.127975344619408,73.75646142773016,-2.112867656519356,2.2850894862011373,1,-2.002500534057617,-3.0799999237060547,-6.031250953674316,-7.225002288818359,1.2299995422363281,4,0.035639428422405084,-1.073333740234375,46.95500183105469,1.3302745872092616,45.96500015258789,1.0608379578729228,45.66999816894531,0.035639428422405084 2252,2015-02-02,47.52999877929688,48.31499862670898,47.11999893188477,47.89500045776367,557295.0,-0.003563982828584278,-1.0168747847193387,1.1967256172299119,80.32048039585749,73.50446884472782,-1.882256959219255,-4.28834116208759,-4.6591836550362515,-5.735003509107251,15.751155079743187,1.1949996948242045,1.5564516451669306,3.6384988784790124,-1.1866845334140592,8.463682290372084,1.2259071725324802,6.051090584425545,-3.2729568981793378,67.92449126480427,-12.316120141456295,2.412591705946534,2,-1.6249980926513743,-2.9099979400634837,-5.821249008178718,-7.055000305175788,1.1949996948242116,0,0.01577950808462214,-2.9517970401691334,47.70000076293945,-1.073333740234375,46.95500183105469,1.3302745872092616,45.96500015258789,0.01577950808462214 2253,2015-02-03,48.68500137329102,49.02000045776367,47.61000061035156,47.76499938964844,926408.0,0.024300497026253698,-1.2926835319767893,-2.520541789032603,85.7075965709436,77.07128585058484,-2.516490293303079,-5.122782779268995,-5.676964679835969,-6.880997260321841,16.865978101041403,1.4900016784667898,2.0150893422263394,4.4232513427734474,-0.6862319175445606,9.532734603091455,1.868509712614447,6.977992972932448,-3.8388453341676296,90.23326371233425,1.7122048033648554,2.5547416301590036,2,-2.155000686645515,-3.7875003814697337,-6.945001602172859,-8.210002899169929,1.384998321533196,1,0.00523769633819593,-1.0168747847193387,47.52999877929688,-2.9517970401691334,47.70000076293945,-1.073333740234375,46.95500183105469,0.00523769633819593 2254,2015-02-04,48.76499938964844,48.90999984741211,48.334999084472656,48.61000061035156,569645.0,0.0016431758057071644,1.5842748641281053,0.1684765707604072,83.68868019677001,79.67926069361116,-2.0843609872279245,-4.8376740385045025,-5.637098253506565,-6.956619064392925,17.78881806825864,0.5750007629394531,2.457223951641751,4.113999366760254,-1.1272630069422434,9.355261740462751,1.4933681799090053,6.7346305536115025,-3.2510282435425992,92.56556718871295,4.616735954010849,2.6206311868512486,2,-1.5699996948242188,-3.8674983978271484,-7.024999618530273,-8.290000915527344,0.7950019836425852,2,0.008920360478531064,-1.2926835319767893,48.68500137329102,-1.0168747847193387,47.52999877929688,-2.9517970401691334,47.70000076293945,0.008920360478531064 2255,2015-02-05,48.2750015258789,48.3650016784668,47.290000915527344,47.55500030517578,660839.0,-0.010048146619551779,1.3888865341414827,4.645205749163175,80.63686410475344,80.23893765740462,-1.2517794247161191,-4.054239600815123,-5.047705702757327,-6.464650731667142,18.94835513569632,1.4749984741210938,2.7711826354433384,3.305751419067377,-2.0072136792523168,8.618716517387071,0.6492688699075302,5.962233968227224,-2.2000656899078095,60.78956139047559,-26.15618754787436,2.656482549159848,2,-0.9900016784667898,-3.37750053405761,-6.535001754760735,-7.800003051757805,1.7849998474121236,3,0.026825440248844146,1.5842748641281053,48.76499938964844,-1.2926835319767893,48.68500137329102,-1.0168747847193387,47.52999877929688,0.026825440248844146 2256,2015-02-06,46.93999862670898,47.71500015258789,46.86000061035156,47.6150016784668,817994.0,-0.02765412443237858,-1.0479053405820276,-0.9375026490908511,69.49310644424942,78.61219715469078,0.18147458079743473,-2.432019398660138,-3.6477262387319698,-5.127596406008337,20.2373030303585,1.4150009155273366,3.051028333372983,1.7092485427856374,-3.440602326537963,6.859099412109238,-0.8656768918761628,4.284173977447438,-0.39385245125107105,3.703612130031407,-79.04724308848087,2.5749254346617994,2,0.3450012207031321,-2.042497634887688,-5.078748703002923,-5.609998703002923,3.6000022888183665,4,0.050063961601422236,1.3888865341414827,48.2750015258789,1.5842748641281053,48.76499938964844,-1.2926835319767893,48.68500137329102,0.050063961601422236 2257,2015-02-09,46.84000015258789,47.25500106811523,46.224998474121094,46.69499969482422,609748.0,-0.0021303467628178696,1.1128208739744518,-0.2148145217804078,66.13971623810852,77.55789738036727,0.30491597090950506,-2.029689022081328,-3.464842682742102,-5.029699810168616,21.591327955687785,1.0300025939941335,3.189196355973479,1.351250076293944,-3.5611437181011283,6.263643870689016,-1.1049468209035922,3.80744697349148,2.1800003051757812,22.003622253795246,-56.98306189095331,2.4561968971975365,2,0.4650001525878906,-1.9424991607666016,-4.5737504959106445,-5.075000762939453,3.450000762939453,0,0.044619986032865544,-1.0479053405820276,46.93999862670898,1.3888865341414827,48.2750015258789,1.5842748641281053,48.76499938964844,0.044619986032865544 2258,2015-02-10,47.375,47.5,46.58000183105469,47.084999084472656,456815.0,0.011421858361854609,2.407394848754574,2.0,66.51537419781778,76.74728057998357,0.041577138268444,-2.2134994178468403,-3.9111272130787427,-5.564190871502859,22.48939232163545,0.9199981689453125,3.100935737959162,1.591249847412108,-3.0046842070989968,6.187183901923213,-0.7067171798434444,3.8892168746676603,1.5891004180908226,42.83057496053886,-32.11429549686169,2.297967027255552,2,-0.06999969482421875,-2.477499008178711,-4.946249961853027,-5.6100006103515625,1.9150009155273438,1,0.028496010007833084,1.1128208739744518,46.84000015258789,-1.0479053405820276,46.93999862670898,1.3888865341414827,48.2750015258789,0.028496010007833084 2259,2015-02-11,47.04999923706055,47.51499938964844,46.81999969482422,47.4000015258789,552235.0,-0.006860174415608489,1.3965588682149128,-1.2069006340269677,59.90097742616009,74.71585740513524,0.5997394124061728,-1.4916356636044696,-3.502582418564117,-5.236973436671796,23.27468888360992,0.6949996948242188,2.8911668776947934,0.9657491683959947,-3.076830066573848,5.008328403365837,-1.055540449088923,2.9870387858809124,1.8593191421508806,38.55137979532576,-32.508217667921585,2.0212896174849213,2,0.5725002288818359,-2.152498245239258,-4.821249961853027,-5.215000152587891,2.635002136230476,2,0.0641870458392031,2.407394848754574,47.375,1.1128208739744518,46.84000015258789,-1.0479053405820276,46.93999862670898,0.0641870458392031 2260,2015-02-12,46.6500015258789,47.2750015258789,45.6500015258789,46.25,1263468.0,-0.008501545540229749,-1.0312519371527846,-1.1428540288389257,51.29440123981036,71.52191075716341,1.063792119334785,-0.8015533405493755,-3.0585561735436713,-4.832990876705701,24.53517317666993,1.625,2.820870237453512,0.35550136566161683,-3.30994043423901,4.020943165562244,-1.4772195342886931,2.188222265611927,2.205630455230718,48.42618232602459,-18.449545112185646,1.8327208999503133,2,0.6849994659423899,-1.75250053405761,-4.501252174377434,-4.815002441406243,3.799999237060554,3,0.062379415910582825,1.3965588682149128,47.04999923706055,2.407394848754574,47.375,1.1128208739744518,46.84000015258789,0.062379415910582825 2261,2015-02-13,47.0099983215332,47.06499862670898,45.86000061035156,46.25,1114784.0,0.007716972859145521,1.7701137833512666,1.8999885559518925,50.70077902563215,68.23083282713837,0.6656227676077151,-0.8341516628791155,-3.381845136641772,-5.167708414150219,25.86377560719435,1.2049980163574148,2.783839601437272,0.4804983139038086,-2.6767710097642947,3.637767637571912,-1.098136347930243,2.0591329757378602,1.7174084413671835,72.92216372331252,9.737601940842346,1.5786346618340514,2,0.32500267028808594,-2.112497329711914,-4.861248970031738,-5.174999237060547,2.700000762939453,4,0.06487988003949252,-1.0312519371527846,46.6500015258789,1.3965588682149128,47.04999923706055,2.407394848754574,47.375,0.06487988003949252 2262,2015-02-16,46.34000015258789,46.88000106811523,46.18000030517578,46.60499954223633,641841.0,-0.014252248306046322,-1.3931687468210563,-0.348684177504279,54.379099242495634,64.74988867953304,1.284105317001746,0.11877300147115477,-2.691516640067846,-4.481818536925729,26.819136030430535,0.8299980163574219,2.583537916603241,-0.3652498245239286,-3.0028122965613306,2.2723126475134734,-1.6840310605426296,0.9535314114947724,2.26431040083164,36.997287777818926,-24.881113705564026,1.3187812360187012,2,0.9400005340576172,-1.4424991607666016,-4.191250801086426,-4.505001068115234,4.020000457763672,0,0.09063445725312325,1.7701137833512666,47.0099983215332,-1.0312519371527846,46.6500015258789,1.3965588682149128,47.04999923706055,0.09063445725312325 2263,2015-02-17,46.95000076293945,47.31999969482422,46.03499984741211,46.099998474121094,713294.0,0.013163586714349584,-1.6224498931495013,-3.2075631945644036,56.18330862040559,61.69373628215922,0.44936910283118436,-0.24590001952476115,-3.259333630037716,-5.043078920845765,27.213687895155353,1.2849998474121094,2.283694398605384,0.08100070953368999,-2.1378513725778916,2.2998527916452716,-1.0284253315221008,1.1904267505894808,1.5361374293784493,69.70513276798034,8.105138261485806,1.1094260410557908,2,0.05750083923339844,-2.052499771118164,-4.803750991821289,-5.115001678466797,2.30999755859375,1,0.07113951221113424,-1.3931687468210563,46.34000015258789,1.7701137833512666,47.0099983215332,-1.0312519371527846,46.6500015258789,0.07113951221113424 2264,2015-02-18,47.8849983215332,47.8849983215332,46.5099983215332,47.06000137329102,901740.0,0.019914750658146962,2.3333456637135406,0.9705820314778911,55.878618239093505,58.94282007486367,-0.6968669561228822,-0.9305031176478309,-4.154920169147971,-5.930749341206507,27.620336521552048,1.375,2.0046603308303332,0.8267482757568345,-1.0105419607996993,2.6640385123133683,-0.09189684252142882,1.7453933940350979,0.48769440412714005,100.0,40.172362352543225,0.9186451182782651,2,-1.1174983978271484,-2.987497329711914,-5.753748893737793,-6.049999237060547,1.5550003051757741,2,0.029341184989920555,-1.6224498931495013,46.95000076293945,-1.3931687468210563,46.34000015258789,1.7701137833512666,47.0099983215332,0.029341184989920555 2265,2015-02-19,48.15499877929688,48.41999816894531,47.61000061035156,47.73500061035156,820597.0,0.005638518684927263,-1.4179097679291262,0.5090905728078255,53.05984128588504,57.1169017239343,-1.101516122596955,-1.0242219059889237,-4.378496966815057,-6.146342516872245,27.292125219868673,0.80999755859375,1.5292381026285682,0.9514987945556683,-0.7371884485845257,2.6401860376958624,0.10715517298557131,1.7958424161257653,-2.504997253417983,89.64845146985222,30.278066919365713,0.8443436215700975,2,-1.1199989318847727,-3.1899986267089915,-6.047498703002937,-6.319999694824226,1.8400001525878906,3,0.03177245629278125,2.3333456637135406,47.8849983215332,-1.6224498931495013,46.95000076293945,-1.3931687468210563,46.34000015258789,0.03177245629278125 2266,2015-02-20,48.4000015258789,48.4000015258789,47.47999954223633,48.0,732047.0,0.00508779467952869,3.5999923706347006,0.9523887375113202,55.792299486971004,55.96718875158569,-1.2489817597450497,-1.1746907094184493,-4.543290791192085,-6.3411881271197075,26.29599592697683,0.920001983642571,1.11077191672603,1.0982515335082965,-0.63035431889638,2.826857385912973,0.2339486073059618,1.9625544597106312,-2.6946000671386727,99.16156573839605,39.18478767699567,0.864302926202337,2,-1.3650016784667898,-2.837501525878899,-6.292501449584954,-6.565002441406243,2.299999237060554,4,0.0423553548023019,-1.4179097679291262,48.15499877929688,2.3333456637135406,47.8849983215332,-1.6224498931495013,46.95000076293945,0.0423553548023019 2267,2015-02-23,49.06999969482422,49.18500137329102,48.40499877929688,48.6150016784668,726570.0,0.013842936938484929,1.2773752707872268,1.1374907017109055,52.74020544549477,54.436614445772015,-1.753821752273609,-1.7638206702202837,-5.117838030814369,-6.949279074114969,25.238537146882756,0.7849998474121236,0.7463752197098898,1.6594997406005874,-0.22774844595431176,3.5467479271554865,0.7158756473231378,2.603123833878037,-3.3103063018798906,96.34915483303722,38.53901393697525,0.9436240932774509,2,-1.6524982452392578,-3.4224987030029297,-7.379999160766602,-7.2350006103515625,1.2700004577636719,0,0.01304257985793189,3.5999923706347006,48.4000015258789,-1.4179097679291262,48.15499877929688,2.3333456637135406,47.8849983215332,0.01304257985793189 2268,2015-02-24,48.90999984741211,49.1500015258789,48.349998474121094,49.03499984741211,549560.0,-0.0032606449644829727,3.50701682749149,-0.2747264724376441,51.02041254615358,53.44988501466018,-1.5122088591057974,-1.421524664369045,-4.8514786778636605,-6.714500991837781,24.825945513260773,0.8000030517578054,0.5837646705468842,1.3374998092651396,-0.4754579415795348,3.150457560109814,0.4310209338428024,2.2439786846874767,-3.013294135253915,89.71958085437689,34.80601382915094,0.906478875422337,2,-1.4924983978271484,-2.852499008178711,-7.111249923706055,-7.075000762939453,2.4300003051757812,1,0.02964630479376651,1.2773752707872268,49.06999969482422,3.5999923706347006,48.4000015258789,-1.4179097679291262,48.15499877929688,0.02964630479376651 2269,2015-02-25,48.89500045776367,49.02999877929688,48.584999084472656,48.93500137329102,601277.0,-0.0003066732712171394,2.869634445697428,0.32000732421880684,54.6757130125034,53.82558632273719,-1.349933300242519,-1.2393017731132474,-4.6811950630434325,-6.628442414896398,24.391056915074884,0.44499969482422586,0.4887719479140884,1.1760004043579073,-0.5620009564646011,2.9140017651804158,0.3069997239466531,2.0450010847691615,-2.8667629191601662,82.9911669157587,27.63031309780599,0.869000680411256,2,-1.3724994659423828,-2.6299991607665945,-6.867500305175781,-7.060001373291016,2.645000457763672,2,0.007464932208862907,3.50701682749149,48.90999984741211,1.2773752707872268,49.06999969482422,3.5999923706347006,48.4000015258789,0.007464932208862907 2270,2015-02-26,49.26499938964844,49.34000015258789,48.61000061035156,48.875,374160.0,0.0075672139977660535,1.703697424377287,-9.74976158687601,70.520786266795,56.02780934953306,-1.463934076981424,-1.5045049464264437,-4.8629407383230046,-6.922193982971393,23.52747619663729,0.7299995422363281,0.3576468085308946,1.4304994583129869,-0.39837409182776184,3.2593730084537356,0.516062683242609,2.3449362333833648,-3.1104912976574326,95.96770224041609,32.665052673802435,0.9144367750703746,2,-1.5774993896484375,-2.5749988555908203,-7.173749923706055,-7.430000305175781,3.0450019836425852,3,0.0035522021562697237,2.869634445697428,48.89500045776367,3.50701682749149,48.90999984741211,1.2773752707872268,49.06999969482422,0.0035522021562697237 2271,2015-02-27,49.4000015258789,49.43999862670898,48.90999984741211,49.02999877929688,607739.0,0.002740325543550748,1.3555661049134062,0.948726475996677,72.45617944892942,58.03637381691459,-1.368135663217295,-1.5869825774104456,-4.81713472461724,-6.966216736381185,22.020749623943544,0.5299987792968679,0.3494182168018938,1.4805015563964758,-0.4756441051124085,3.43664721790536,0.5024287256420337,2.458574387150918,-3.0543639102520785,96.33054172193309,26.65529488060986,0.978072830754443,2,-1.6625022888183523,-1.9950027465820241,-6.643751144409173,-6.99000167846679,2.849998474121101,4,0.012044481530920192,1.703697424377287,49.26499938964844,2.869634445697428,48.89500045776367,3.50701682749149,48.90999984741211,0.012044481530920192 2272,2015-03-02,48.27999877929688,49.61000061035156,48.09000015258789,49.44499969482422,893811.0,-0.022672119675852365,1.0334416926507888,-3.148627750170215,57.19967661543585,58.14930359414018,0.062576216399016,-0.4299547767858698,-3.5401174516077987,-5.757630285721632,20.64533720957389,1.5200004577636719,0.45306156696867816,0.3229988098144574,-1.6304610626149625,2.2764586822438773,-0.6537311264002525,1.2997287460291673,-1.6868122827834924,12.499905887431796,-58.068885404781696,0.9767299362147107,3,-0.2199993133544993,-0.6999988555908274,-4.973749160766609,-5.319999694824226,4.44000244140625,0,0.050124317415689346,1.3555661049134062,49.4000015258789,1.703697424377287,49.26499938964844,2.869634445697428,48.89500045776367,0.050124317415689346 2273,2015-03-03,48.93999862670898,49.47999954223633,48.459999084472656,48.849998474121094,879462.0,0.01367025402028621,-1.3448315173305856,-0.07725328915054545,64.27493039036712,59.08222716650391,-0.31900342217151234,-1.1276885381813386,-4.095221412080896,-6.320157811013857,18.870839760730554,1.200000762939446,0.5654833687357979,0.9702487945556584,-1.0064084120413384,2.946906001152655,-0.018079808742839987,1.9585773978541567,-2.0451307188117696,55.92093540364207,-17.92545450125396,0.9883286032984983,3,-0.39499855041503196,-1.3599987030029226,-5.3174991607665945,-5.784999847412102,3.7299995422363352,1,0.028606488867265023,1.0334416926507888,48.27999877929688,1.3555661049134062,49.4000015258789,1.703697424377287,49.26499938964844,0.028606488867265023 2274,2015-03-04,49.20000076293945,49.20000076293945,48.54999923706055,48.599998474121094,691017.0,0.005312671506463529,1.166663487764405,6.66668079515163,69.67592142900466,60.9284582935172,-0.41667371356322036,-1.4265715786541904,-4.245143687877352,-6.474278278238323,17.000446264775743,0.6500015258789062,0.717837709538415,1.208500862121582,-0.8140410152993667,3.2310427395425307,0.19722992341110768,2.2197718008320564,-2.03361958479681,73.02633395154834,-3.868837204678101,1.0112709387104752,3,-0.6550006866455078,-1.6000003814697266,-5.318751335144043,-6.045001983642578,3.680000305175774,2,0.04349592187934315,-1.3448315173305856,48.93999862670898,1.0334416926507888,48.27999877929688,1.3555661049134062,49.4000015258789,0.04349592187934315 2275,2015-03-05,49.56999969482422,49.834999084472656,49.03499984741211,49.20000076293945,544081.0,0.0075203033769761785,-1.2857096146615006,0.6166625340937267,69.72265571043584,62.47627565167996,-0.6312268527249003,-1.7861551845988615,-4.502523471291042,-6.737244830150843,16.28018477597927,0.7999992370605469,0.8339508698872891,1.5137498855590792,-0.6264983407486824,3.6539981118668408,0.4436257724051984,2.58387399871296,-2.159256573460681,84.8137792633367,7.109700036551459,1.0701241131538803,3,-0.6075000762939453,-1.8575000762939453,-5.390000343322754,-6.415000915527344,2.9099998474121094,3,0.03974180417251083,1.166663487764405,49.20000076293945,-1.3448315173305856,48.93999862670898,1.0334416926507888,48.27999877929688,0.03974180417251083 2276,2015-03-06,49.290000915527344,49.93500137329102,49.290000915527344,49.41999816894531,722733.0,-0.005648553177742155,-8.923293620517745,-0.35134494241852504,74.1803250496068,64.85851116324797,-0.2365845613120996,-1.3924656092962948,-4.129374020151339,-6.360175856445359,15.952068113824852,0.645000457763679,0.8906634027854636,1.116250991821289,-1.0239972124414436,3.2564991960840217,0.046126889689922734,2.1863750939526554,-1.588347078590715,65.04064872554022,-17.076747128859083,1.070124102131366,3,-0.2775001525878906,-1.4974994659423828,-4.996250152587891,-6.022500991821289,3.479999542236328,4,0.06127004263885727,-1.2857096146615006,49.56999969482422,1.166663487764405,49.20000076293945,-1.3448315173305856,48.93999862670898,0.06127004263885727 2277,2015-03-09,48.93000030517578,49.23500061035156,48.75500106811523,48.94499969482422,533483.0,-0.007303724967839376,-1.6301498714491118,0.11538235811960795,66.9230663894003,66.62547270138649,0.11339321408353698,-0.9147593991870409,-3.6788077365389995,-5.884174173185073,15.941788054925649,0.5349998474121165,0.9566921587991075,0.6517503738403292,-1.41720651772102,2.7207072654016784,-0.38272807194034897,1.6862288196210073,-0.9156778131495358,31.86444009382832,-49.6822679167163,1.0344784457806755,3,0.08250045776367188,-1.1374988555908203,-3.771249771118164,-5.002500534057617,2.979999542236328,0,0.06785202685709013,-8.923293620517745,49.290000915527344,-1.2857096146615006,49.56999969482422,1.166663487764405,49.20000076293945,0.06785202685709013 2278,2015-03-10,48.724998474121094,49.224998474121094,48.15999984741211,48.75,638285.0,-0.00418969609188824,1.1846159865409445,1.6668362156663277,58.20311597782416,67.0174063641999,0.3234020366657049,-0.6360436718654299,-3.386978969314953,-5.5735643500987635,15.53862838112933,1.0649986267089844,0.9799599895197488,0.37924861907958984,-1.6533989398252373,2.411896177984417,-0.6370751603728237,1.3955723985320034,1.210002899169929,31.830881183565097,-45.424324082945816,1.0163237794524143,3,0.2875022888183594,-0.9324970245361328,-3.4624977111816406,-4.79749870300293,2.1550025939941335,1,0.08199082343130026,-1.6301498714491118,48.93000030517578,-8.923293620517745,49.290000915527344,-1.2857096146615006,49.56999969482422,0.08199082343130026 2279,2015-03-11,50.06999969482422,50.20000076293945,48.790000915527344,48.790000915527344,628874.0,0.027603925352968073,-1.2031268626469256,-51.196826365578275,65.45600202957668,66.45465256006452,-0.935807772320274,-1.8373977854120938,-4.606779340913775,-6.819791960330356,15.400954405771841,1.4750022888183594,1.0195820041627286,1.5732498168945312,-0.5023433983308792,3.6488430321199417,0.535453209281826,2.6110464245072365,-1.9099998474121094,93.62740148174743,17.198781460703643,1.0377966076127056,3,-0.9249992370605469,-2.144998550415039,-4.35624885559082,-5.864999771118164,1.4200019836425781,2,0.05192727161909416,1.1846159865409445,48.724998474121094,-1.6301498714491118,48.93000030517578,-8.923293620517745,49.290000915527344,0.05192727161909416 2280,2015-03-12,49.56000137329102,50.38000106811523,49.45500183105469,50.0,580799.0,-0.010185706503727299,-1.846161520719726,-0.3437492549412242,58.97832296299111,64.95711295051584,-0.4241686126379207,-1.1575602424502236,-3.9873365705537864,-6.212903021685207,16.33147132572648,0.9249992370605398,1.078063676657166,0.9177515029907326,-1.0158861100215475,2.8513891160030127,-0.049067303515407446,1.8845703094968727,-1.4000015258789134,63.06309712007751,-10.056628805072386,0.9668188065061408,3,-0.32500076293946023,-1.5450000762939595,-3.513751029968269,-5.355001449584968,3.1399993896484304,3,0.06698949965351342,-1.2031268626469256,50.06999969482422,1.1846159865409445,48.724998474121094,-1.6301498714491118,48.93000030517578,0.06698949965351342 2281,2015-03-13,50.06000137329102,50.33000183105469,49.3849983215332,49.625,578347.0,0.010088780995665125,-1.0655707633107232,-0.9886425704204304,57.869641764414524,65.03155352262456,-0.9171502920669283,-1.493940958527027,-4.367085376815133,-6.628567419976804,17.283260049137443,0.9450035095214844,1.1256462985572853,1.265251350402842,-0.6064594776145569,3.136962178420241,0.32939593639414255,2.2011067644115414,-1.811201477050787,85.5856072582314,14.767914273329708,0.9358554140086978,3,-0.7900009155273509,-2.0450000762939595,-3.9687509536743235,-5.855001449584968,2.1499977111816335,4,0.048341951709103714,-1.846161520719726,49.56000137329102,-1.2031268626469256,50.06999969482422,1.1846159865409445,48.724998474121094,0.048341951709103714 2282,2015-03-16,50.540000915527344,50.75,49.834999084472656,49.85499954223633,448050.0,0.009588484400090636,-1.5241324879640104,1.574710829321311,62.32980315367342,64.81542827410304,-1.1654104993447234,-1.7319517784427845,-4.673643753824628,-7.023777436824048,18.40789521204013,0.9150009155273438,1.0545279996645007,1.5352508544921903,-0.10495357402096062,3.1754552830053413,0.7151486402356184,2.3553530687487623,-2.2059529724121063,91.89192771811892,22.49587336644538,0.8201022142565753,3,-1.085000991821289,-2.3400001525878906,-4.4487504959106445,-6.335000991821289,0.7199974060058594,0,0.04412345670439444,-1.0655707633107232,50.06000137329102,-1.846161520719726,49.56000137329102,-1.2031268626469256,50.06999969482422,0.04412345670439444 2283,2015-03-17,50.290000915527344,50.7400016784668,50.0099983215332,50.5,441027.0,-0.004946576879130804,1.1159442724458204,-0.30656739192176824,60.189915497133605,63.76142761500627,-0.7864810063590113,-1.284768295501351,-4.22438596725128,-6.691576742820999,19.24680007948086,0.7300033569335938,0.9514201738653085,1.118250846862793,-0.30714883667759096,2.543650530403177,0.40555100509259745,1.8309506886329885,-1.8109958489990206,76.53064799280656,8.488522611414353,0.7126998417701927,3,-0.8350009918212891,-2.0900001525878906,-4.188750267028809,-6.085000991821289,2.0699996948242188,1,0.032213141825268465,-1.5241324879640104,50.540000915527344,-1.0655707633107232,50.06000137329102,-1.846161520719726,49.56000137329102,0.032213141825268465 2284,2015-03-18,49.290000915527344,49.84500122070313,48.75,49.709999084472656,1102646.0,-0.019884668558262875,2.173905351614285,2.0,50.16723415026476,61.588602997209485,0.2543787257580803,-0.18352128572198723,-3.022968652399989,-5.603738313834363,19.200331628730975,1.5400009155273438,1.01416294763915,0.048000717163084516,-1.2424852634542987,1.3384866977804677,-0.5972422731456106,0.6932437074717797,-0.6747361529907181,27.000045776367188,-35.96019567400763,0.6452429903086916,3,0.16499900817871094,-1.0900001525878906,-3.1887502670288086,-5.085000991821289,4.219997406005859,2,0.03225806701267486,1.1159442724458204,50.290000915527344,-1.5241324879640104,50.540000915527344,-1.0655707633107232,50.06000137329102,0.03225806701267486 2285,2015-03-19,49.68500137329102,50.20000076293945,49.33000183105469,49.5099983215332,778345.0,0.008013805040105959,-2.2523565734495103,-0.416675749318818,51.842273331410055,59.10659725074318,-0.13700025637999858,-0.4827726643233561,-3.237790343234728,-5.905396498175449,18.888989344116002,0.9099998474121094,0.9824433446590746,0.36650104522706073,-0.8306943064932213,1.5636963969473427,-0.23209663063308028,0.9650987210872017,-0.9416524965065918,46.75006866455114,-11.49379876681126,0.5985976758601396,3,-0.23000144958496804,-1.4850006103515696,-3.425001144409187,-5.480001449584968,2.4449996948242045,3,0.0363288770310084,2.173905351614285,49.290000915527344,1.1159442724458204,50.290000915527344,-1.5241324879640104,50.540000915527344,0.0363288770310084 2286,2015-03-20,50.45000076293945,50.63999938964844,49.6500015258789,49.65499877929688,806911.0,0.015396988396978672,-1.4596327449354085,4.5427892579996,64.70190833046024,58.85980191086095,-0.804780759736957,-1.1450225896418544,-3.803559101535569,-6.582435364280464,18.8285594800833,0.9899978637695384,0.9111932351540872,1.0290004730224638,-0.18794935635195742,2.245950302396885,0.4205255583352496,1.637475387709678,-1.7000007629394531,85.00003814697266,20.103623642473863,0.6084749146872114,3,-0.9950008392333984,-2.145000457763672,-4.333749771118164,-6.245000839233398,0.7199974060058594,4,0.044598611813160716,-2.2523565734495103,49.68500137329102,2.173905351614285,49.290000915527344,1.1159442724458204,50.290000915527344,0.044598611813160716 2287,2015-03-23,49.709999084472656,50.5,49.61999893188477,50.43000030517578,582914.0,-0.014668021155123556,1.0465126594630874,-0.9056596530793488,55.16085897131058,58.52177335458167,0.06425657904825499,-0.373779217033416,-2.867850873567214,-5.775526935351479,18.2156458057405,0.8800010681152273,0.7925421157913419,0.25699882507323935,-0.9547360459478327,1.4687336960943114,-0.3488686104373002,0.8628662605837789,-0.8399990844726588,48.24111933474803,-17.055720218132628,0.605867435510537,3,0.04000091552734375,-1.3174991607666016,-3.593748092651367,-5.504999160766602,1.9300003051757812,0,0.05029169273875311,-1.4596327449354085,50.45000076293945,-2.2523565734495103,49.68500137329102,2.173905351614285,49.290000915527344,0.05029169273875311 2288,2015-03-24,50.36000061035156,50.70000076293945,49.540000915527344,49.79999923706055,631469.0,0.013075870807689016,-1.148151811101496,-0.7777783664646294,57.38853190568129,57.62538778525996,-0.3681441768857212,-0.95873536262485,-3.303948897471585,-6.359671418860131,17.69197260573675,1.1599998474121094,0.6842419008818226,0.8345003128051758,-0.4134121940311388,2.0824128196414904,0.21054405938701848,1.458456566223333,-1.377200610351565,82.56410156089527,17.49130930468732,0.623956253418156,3,-0.6100006103515625,-1.9675006866455078,-4.271249771118164,-6.155000686645508,1.6199989318847656,1,0.01787128078383393,1.0465126594630874,49.709999084472656,-1.4596327449354085,50.45000076293945,-2.2523565734495103,49.68500137329102,0.01787128078383393 2289,2015-03-25,49.2599983215332,50.36000061035156,49.24499893188477,50.27999877929688,595047.0,-0.02184277751164787,-1.123814264071717,-1.8214249221735674,48.19346637933449,56.42707038707589,0.6759607862669981,0.1792014516077458,-1.9843915855708474,-5.212153954816216,17.016780979118806,1.1150016784667898,0.6377118111493658,-0.28375186920165874,-1.5031914986333916,0.9356877602300742,-0.8934716839175252,0.3259679455142077,-0.17116632153320666,1.0308845891663145,-59.0024531430873,0.6097198147158669,3,0.4900016784667969,-0.6299991607666016,-3.307497024536133,-5.054998397827148,1.5100021362304688,2,0.06293143309879579,-1.148151811101496,50.36000061035156,1.0465126594630874,49.709999084472656,-1.4596327449354085,50.45000076293945,0.06293143309879579 2290,2015-03-26,49.43999862670898,49.5,48.35499954223633,49.05500030517578,672692.0,0.003654086709480975,3.534645687135055,-0.3774491654418406,50.88441971890919,55.65093460424196,0.5332219443282398,0.01368553107581505,-1.983512739222384,-5.334727291796177,15.832219930862024,1.1450004577636719,0.6871894633816069,-0.11250152587891193,-1.3260164673841999,1.101013415626376,-0.7192589966315595,0.4942559448737356,1.3100013732910227,46.26859358935954,-12.588910332146469,0.6067574707526442,3,0.11250114440918679,-0.3249988555908132,-3.6074981689453054,-5.234998703002923,1.3100013732910227,3,0.08232200258649458,-1.123814264071717,49.2599983215332,-1.148151811101496,50.36000061035156,1.0465126594630874,49.709999084472656,0.08232200258649458 2291,2015-03-27,49.99499893188477,50.16999816894531,49.28499984741211,49.5250015258789,792755.0,0.011225734639805696,1.1585433365742916,1.2207778053010254,56.138315756424234,54.96299156010316,-0.03572554886770973,-0.5211744078024267,-2.343103339328465,-5.81867049588886,14.653941782850174,0.8849983215332031,0.5847055077211252,0.41274890899659056,-0.8141244110064108,1.6396222289995919,-0.20068775100491365,1.0261855689980948,0.7071010589599567,69.93597168178476,7.347433686818327,0.6134366600015023,3,-0.44749832153321023,-0.8799991607666087,-3.9949989318847727,-5.789999008178718,-0.15999984741211648,4,0.04270431406827857,3.534645687135055,49.43999862670898,-1.123814264071717,49.2599983215332,-1.148151811101496,50.36000061035156,0.04270431406827857 2292,2015-03-30,50.70000076293945,50.83000183105469,50.0,50.040000915527344,570353.0,0.014101447067039752,-1.2432431039193348,1.4042627448115348,60.762947197561274,55.026661749039576,-0.7997465059233662,-1.0915439444823534,-2.8570768673223768,-6.4521852791439045,14.572913178059249,0.8350028991699148,0.583869545432357,0.9967506408691378,-0.16496081132456197,2.1584620930628375,0.4158949147722879,1.5776063669659877,-2.345001220703125,94.74743644874361,27.10052899215188,0.5808557260968498,3,-1.1075000762939453,-1.239999771118164,-4.401250839233398,-6.495000839233398,0.029998779296875,0,0.009270165659433616,1.1585433365742916,49.99499893188477,3.534645687135055,49.43999862670898,-1.123814264071717,49.2599983215332,0.009270165659433616 2293,2015-03-31,50.34000015258789,51.38999938964844,50.06999969482422,50.47000122070313,866743.0,-0.007100603647617998,-2.9402859306410383,-0.19697136086467568,51.64835318387246,55.191230530551536,-0.48266502842130876,-0.6548557660966168,-2.3336947864080955,-6.0033038687843145,14.643465789596826,1.3199996948242188,0.5491370498932042,0.5667499542236314,-0.5697610185920965,1.7032609270393593,-0.0015055321842325498,1.1350054406314953,-1.935500564575193,65.40364778087674,1.0000087831629116,0.5682554864078626,3,-0.4675006866455078,-0.6000003814697266,-3.8074989318847656,-6.052499771118164,-0.06999969482421875,1,0.02582437888597644,-1.2432431039193348,50.70000076293945,1.1585433365742916,49.99499893188477,3.534645687135055,49.43999862670898,0.02582437888597644 2294,2015-04-01,51.34000015258789,51.72000122070313,50.06000137329102,50.15999984741211,842837.0,0.019864918493620376,-1.4058016685187582,-9.076850846561904,60.2534398166134,56.12580458446301,-1.2977658888980912,-1.5666342518178027,-3.1690257483531354,-6.89652876583655,14.805202466548517,1.6599998474121094,0.46034650680600464,1.459749984741208,0.159346622761376,2.76015334672104,0.809548303751292,2.109951665731124,-2.8160805725097617,88.70725472302345,23.137093640002405,0.6502016809899169,4,-1.302499771118164,-1.4349994659423828,-4.602499008178711,-7.052499771118164,-1.0999984741210938,2,0.01246590159225347,-2.9402859306410383,50.34000015258789,-1.2432431039193348,50.70000076293945,1.1585433365742916,49.99499893188477,0.01246590159225347 2295,2015-04-02,51.540000915527344,51.63999938964844,51.08000183105469,51.15999984741211,419437.0,0.003895612823237915,-1.074076167197666,0.3220347202017263,58.83053702961027,55.47342999547969,-1.3488043504405098,-1.698566582156694,-3.2357119865063595,-6.986788875849086,14.439454412729146,0.55999755859375,0.40731408442221806,1.5612506866455078,0.07468245631963555,3.04781891697138,0.8179665714825717,2.304534801808444,-2.824316437011717,92.60779451091196,28.347969165297798,0.7432841151629347,4,-1.5025005340576172,-1.635000228881836,-4.646249771118164,-7.252500534057617,-1.5750007629394531,3,-0.014939861158048462,-1.4058016685187582,51.34000015258789,-2.9402859306410383,50.34000015258789,-1.2432431039193348,50.70000076293945,-0.014939861158048462 2296,2015-04-07,52.31000137329102,52.61999893188477,51.54999923706055,51.63999938964844,641374.0,0.014939861158048684,-1.5176395614456484,1.7631581589118293,60.20760377879008,56.03417941853296,-2.0419501925787173,-2.351266235397823,-3.898903770958917,-7.652155078121872,14.219565640105802,1.079998016357429,0.5404116581395968,2.180251121521003,0.4031280540984383,3.957374188943568,1.2916895878097208,3.0688126552322856,-3.4140578902441447,88.16802729111252,26.27146768865765,0.8885615337112814,4,-1.8225021362304759,-1.9550018310546946,-5.121251106262214,-7.945001602172859,-1.7299995422363352,1,-0.029822239195878564,-1.074076167197666,51.540000915527344,-1.4058016685187582,51.34000015258789,-2.9402859306410383,50.34000015258789,-0.029822239195878564 2297,2015-04-08,52.25,52.72000122070313,52.20000076293945,52.33000183105469,454151.0,-0.0011470344430474233,-4.777773068283044,-0.11940536447331586,61.556583403209366,56.497296251591635,-1.7698813682320562,-2.1394780011700334,-3.7454181962802977,-7.4789023652080004,14.678631320618857,0.520000457763679,0.6410202878662332,1.954249763488768,0.034478420390009035,3.874021106587527,0.9943640919393886,2.9141354350381476,-3.056132081046087,82.33078016299918,21.364750148790364,0.9598856715493802,4,-1.7124996185302734,-1.8449993133544922,-4.678750991821289,-7.835000991821289,-2.1599998474121094,2,-0.0462201132158343,-1.5176395614456484,52.31000137329102,-1.074076167197666,51.540000915527344,-1.4058016685187582,51.34000015258789,-0.0462201132158343 2298,2015-04-09,52.72000122070313,52.97999954223633,52.43000030517578,52.59000015258789,500628.0,0.008995238673744188,-1.4444369092527445,-1.624976158687863,71.57229583963516,59.09494396940281,-2.089661631936984,-2.4188537050778933,-4.075054791493997,-7.834563700995226,15.901833245091144,0.7299995422363281,0.587142474873545,2.224500846862803,0.16650187317813447,4.282499820547471,1.1955013600204722,3.2535003337051336,-3.1735199715743008,91.09594230919991,24.766290811258628,1.028999486842334,4,-2.052501678466804,-2.1500015258789134,-4.900001525878913,-8.220001220703132,-2.1500015258789134,3,-0.03774661669934354,-4.777773068283044,52.25,-1.5176395614456484,52.31000137329102,-1.074076167197666,51.540000915527344,-0.03774661669934354 2299,2015-04-10,52.66999816894531,52.95000076293945,52.56999969482422,52.91999816894531,616604.0,-0.0009484645409716386,1.451578766027613,-1.9230611226854197,69.62518728597223,61.17725147685427,-1.6819575100319,-2.2810275016757657,-3.8918843902397384,-7.665598438838231,16.3399875295932,0.3800010681152344,0.6832614766696281,2.0444978713989244,-0.2185856870424061,4.307581429840255,0.9129560921782556,3.176039650619593,-2.711494724643579,83.68411859305765,14.263195738254211,1.131541779220666,4,-1.5374984741210938,-2.0999984741210938,-4.6074981689453125,-7.927497863769531,-0.7099990844726562,4,-0.045566694410798414,-1.4444369092527445,52.72000122070313,-4.777773068283044,52.25,-1.5176395614456484,52.31000137329102,-0.045566694410798414 2300,2015-04-13,52.88000106811523,53.08000183105469,52.45000076293945,52.79999923706055,557581.0,0.003987144607377813,1.6249860923468171,-0.3200073242187216,67.23399995671267,62.41010527688631,-1.511645815738511,-2.3500391178493842,-3.9954496616052424,-7.753491689773703,16.689930580711522,0.6300010681152344,0.7239507411537005,2.0885007858276268,-0.32739896080878594,4.5044005324640395,0.8805509125094204,3.296450659145833,-2.55891809206134,86.92807687225226,18.67319919725898,1.207949873318207,4,-1.3400001525878835,-2.260000228881829,-4.807500839233391,-7.687499999999993,-1.0,0,-0.049924344484180705,1.451578766027613,52.66999816894531,-1.4444369092527445,52.72000122070313,-4.777773068283044,52.25,-0.049924344484180705 2301,2015-04-14,52.47999954223633,53.02999877929688,52.22999954223633,52.77000045776367,694998.0,-0.007564325223133994,-1.0253121770790257,-3.6249284760636447,70.64078213020983,63.50764249162505,-0.8069349962827417,-1.8545239812591277,-3.515481264072733,-7.239652052860329,17.029612987676497,0.799999237060554,0.9455503431400558,1.5674993515014677,-0.9349976992413858,4.069996402244321,0.3162508261300445,2.818747876872891,-1.7726679264823275,31.818004482263845,-37.35873135065161,1.2512485253714263,4,-0.9099979400634766,-1.8599987030029297,-4.142499923706055,-7.174999237060547,-0.450000762939446,1,-0.047923007080522995,1.6249860923468171,52.88000106811523,1.451578766027613,52.66999816894531,-1.4444369092527445,52.72000122070313,-0.047923007080522995 2302,2015-04-15,52.77000045776367,53.18000030517578,52.56000137329102,52.709999084472656,595429.0,0.005525932127608879,-2.444469169554303,-0.2069006340269922,68.97632431204974,65.43297261697808,-0.8632023539438336,-2.0752943511980106,-3.715016217771904,-7.41472920529489,17.08073872775572,0.7000007629394531,1.1571409017328236,1.7460002899169922,-0.8821766330189718,4.374177212852956,0.4319118284490102,3.060088751384974,-1.7304950118675748,56.84215598485366,-10.201592440464879,1.3140884614679809,4,-1.1499996185302734,-2.1000003814697266,-4.367499351501465,-7.414999008178711,-1.0900001525878906,2,-0.04150082637315544,-1.0253121770790257,52.47999954223633,1.6249860923468171,52.88000106811523,1.451578766027613,52.66999816894531,-0.04150082637315544 2303,2015-04-16,51.90999984741211,52.790000915527344,51.88000106811523,52.68000030517578,564177.0,-0.016297149950565082,-1.1927759572385,-12.833047237586623,71.68571721117006,66.70322566081771,0.27147114576452935,-1.1464855687551676,-2.8099125981571547,-6.442441416368105,16.79739582391435,0.9099998474121165,1.2707884754043164,0.80499973297119,-1.8277799431614739,3.437779409103854,-0.5113901050951384,2.1213895710375184,-0.5280152240312646,2.307599761728534,-70.06721099213735,1.3163898380663304,4,0.220001220703125,-1.239999771118164,-3.5074987411499023,-6.554998397827148,-0.09999847412108664,3,-0.03506067617364772,-2.444469169554303,52.77000045776367,-1.0253121770790257,52.47999954223633,1.6249860923468171,52.88000106811523,-0.03506067617364772 2304,2015-04-17,50.88000106811523,52.47999954223633,50.81000137329102,51.86999893188477,930348.0,-0.019842010832682222,-1.9557561558561054,1.2857107470361986,60.344823806292666,66.87147974711574,1.3738299527851296,0.009211928016519266,-1.7484285287963246,-5.315463413367517,17.510369759816903,1.6699981689453054,1.261521506486858,-0.3044990539550838,-2.7989037129785643,2.1899056050683967,-1.5517013834668276,0.94270327555666,2.299999237060554,2.953574952396151,-69.71936406527519,1.2472023295117403,4,1.1149997711181712,-0.11250114440917258,-2.4774999618530202,-5.524999618530266,0.5,4,-0.006092794158474857,-1.1927759572385,51.90999984741211,-2.444469169554303,52.77000045776367,-1.0253121770790257,52.47999954223633,-0.006092794158474857 2305,2015-04-20,51.4900016784668,51.6500015258789,51.04999923706055,51.13000106811523,507619.0,0.011989005454912105,-1.30768215029781,-0.36363776481377497,60.65573503053919,66.9212721084212,0.8448344601529101,-0.48341401062225486,-2.3034099177500593,-5.832495546121557,17.934986672300585,0.7700004577636719,1.4101961345966174,0.21525154113769673,-2.1793341394226218,2.6098372216980152,-0.982041299142459,1.4125443814178524,1.6425986480712922,28.69200892993648,-42.49602970013217,1.197292840280159,4,0.5049991607666016,-0.7225017547607422,-2.955000877380371,-6.002500534057617,1.4399986267089844,0,0.009127935340550009,-1.9557561558561054,50.88000106811523,-1.1927759572385,51.90999984741211,-2.444469169554303,52.77000045776367,0.009127935340550009 2306,2015-04-21,52.70000076293945,52.790000915527344,51.75,51.75,731472.0,0.02349969013457387,-1.1894738532828455,2.6388865341414305,63.29785129400206,67.11474631850929,-0.3397542120956558,-1.598143569877557,-3.400157390457565,-6.951924843126449,18.355410971790143,1.2999992370605469,1.4317445645416456,1.3127506256103487,-1.1296250762350581,3.7551263274557556,0.09156277468764529,2.533938476533052,0.38614758453369546,79.74684563023811,11.062251810163048,1.2211878509227034,4,-0.7049999237060547,-1.9325008392333984,-4.074999809265137,-7.122499465942383,-0.31999969482422586,1,-0.015559766279944376,-1.30768215029781,51.4900016784668,-1.9557561558561054,50.88000106811523,-1.1927759572385,51.90999984741211,-0.015559766279944376 2307,2015-04-22,52.209999084472656,53.06999969482422,51.72999954223633,52.79999923706055,549671.0,-0.009297944428330651,1.3716794442025095,-0.621052293434309,62.222194519311515,66.07584617180667,0.16089662515535963,-0.9604898416378234,-2.7970392167206555,-6.364501311062,18.911005302531475,1.3400001525878906,1.4518976802677912,0.6977489471435518,-1.6367042318483556,3.0322021261354593,-0.46947764235240186,1.8649755366395055,-1.3999977111816335,61.94684738667713,-6.8572907373493805,1.1672265894959528,4,-0.2149982452392578,-1.4424991607666016,-3.567498207092285,-6.632497787475586,-0.9699974060058594,2,-0.0034476213049638993,-1.1894738532828455,52.70000076293945,-1.30768215029781,51.4900016784668,-1.9557561558561054,50.88000106811523,-0.0034476213049638993 2308,2015-04-23,51.2599983215332,52.45000076293945,50.93999862670898,52.099998474121094,666043.0,-0.01819576287297786,-1.0405440584782861,1.4237287039731032,49.473673115166505,63.83678904171714,0.9856702616282931,0.06365735768795133,-1.7598761161544871,-5.322651699456671,19.00736826171554,1.5100021362304759,1.3736412791244348,-0.29725170135498047,-2.5721209295430896,1.9776175268331286,-1.434686315449035,0.8401829127390741,-0.4047969818115149,19.91138417912186,-44.45943420839182,1.137434614094053,4,0.7350025177001953,-0.49249839782714844,-2.432497978210449,-5.49749755859375,0.3500022888183594,3,0.008193562180944136,1.3716794442025095,52.209999084472656,-1.1894738532828455,52.70000076293945,-1.30768215029781,51.4900016784668,0.008193562180944136 2309,2015-04-24,52.36000061035156,52.72000122070313,51.52000045776367,51.52000045776367,868571.0,0.0214592728216354,-1.857144154658715,-1.0,54.82351895766501,62.45784670848961,-0.18207687227535985,-0.8350037149107692,-2.7476594971063406,-6.325072963728076,19.54312900705288,1.460002899169929,1.310800181648787,0.6477504730224624,-1.3767278843357929,2.6722288303807176,-0.3644887056566617,1.6599896517015864,-1.4605033035278225,66.66672636455962,5.625307101108831,1.012239178679127,4,-0.36499977111816406,-1.5925006866455078,-3.5325002670288086,-6.597499847412109,-1.5,4,-0.010504186987190467,-1.0405440584782861,51.2599983215332,1.3716794442025095,52.209999084472656,-1.1894738532828455,52.70000076293945,-0.010504186987190467 2310,2015-04-27,53.5099983215332,53.5099983215332,51.52000045776367,52.29999923706055,876185.0,0.02196328681772952,2.2892551561504946,1.4404748388971893,56.756730052984636,60.915174255464585,-1.378249164518813,-1.7544024841471497,-3.756866421106615,-7.38793449493938,21.050742332894917,1.9899978637695312,1.1450965409402016,1.5942481994628892,-0.2812706296787084,3.469767028604487,0.6564887848920904,2.532007614033688,-2.569999694824226,100.0,40.638830584650805,0.9377594145707981,4,-1.3499984741210938,-2.5774993896484375,-4.682497978210449,-7.74749755859375,-2.0199966430664062,0,-0.039805593725104504,-1.857144154658715,52.36000061035156,-1.0405440584782861,51.2599983215332,1.3716794442025095,52.209999084472656,-0.039805593725104504 2311,2015-04-28,52.13000106811523,53.47999954223633,51.61000061035156,53.25,672008.0,-0.025789521523170045,1.3670902273610712,-0.9256196523263425,49.411770425723574,58.741334934761674,-0.05936291258841919,-0.21740142526345352,-2.260816816414575,-5.934088440916334,22.2332909914787,1.8999977111816406,0.9689553478491248,0.10750083923338849,-1.536446163363756,1.751447841830533,-0.7144726620651838,0.9294743405319608,-1.0872024536132798,46.30360244021895,-9.732694333570706,0.8219735012985724,4,0.029998779296882105,-1.1975021362304616,-3.3025007247924734,-6.367500305175774,-1.0900001525878835,1,0.015346234810454717,2.2892551561504946,53.5099983215332,-1.857144154658715,52.36000061035156,-1.0405440584782861,51.2599983215332,0.015346234810454717 2312,2015-04-29,51.16999816894531,52.66999816894531,50.959999084472656,52.13999938964844,584948.0,-0.018415554949165136,-1.4604314177506998,0.8660733444368323,42.75022641937647,55.52628040234018,0.7261770319862251,0.8217493989024618,-1.171924787344075,-4.9096998103957645,22.648833365387613,1.7099990844726562,0.7756581366779685,-0.8760019302368178,-2.452398777587341,0.7003949171137052,-1.6642003539120793,-0.08780350656155633,2.3400001525878906,8.949399593297072,-40.89017405949873,0.7881984236752608,4,0.9900016784667969,-0.23749923706054688,-2.2899980545043945,-5.407497406005859,-0.21999740600585938,2,0.023646725473292163,1.3670902273610712,52.13000106811523,2.2892551561504946,53.5099983215332,-1.857144154658715,52.36000061035156,0.023646725473292163 2313,2015-04-30,51.63999938964844,51.65999984741211,50.4900016784668,51.1500015258789,884224.0,0.009185093561100866,3.415097598894455,-0.5051518011640784,45.364545385249805,53.8618050222243,0.2389798175822193,0.4786764790606952,-1.5245831597954478,-5.304823232608484,22.469810355798423,1.1699981689453125,0.5893921301120102,-0.47100067138671875,-1.8454884576389432,0.9034871148655057,-1.1582445645128274,0.21624322173938992,1.8400001525878906,38.079436737849164,-7.170078600188546,0.6872438931261112,4,0.3600006103515625,-0.7075004577636719,-2.56874942779541,-5.877498626708984,-1.029998779296875,3,-0.007745889153937924,-1.4604314177506998,51.16999816894531,1.3670902273610712,52.13000106811523,2.2892551561504946,53.5099983215332,-0.007745889153937924 2314,2015-05-04,51.97999954223633,52.33000183105469,51.56000137329102,51.9900016784668,515343.0,0.006584046409885191,1.2318774878372196,-0.02041261191124922,45.99643645002549,52.23299406883389,0.07981721868192437,0.19930009493066336,-1.7710126548400922,-5.574393557313215,22.23298885374812,0.7700004577636648,0.39954274949542423,-0.16300048828124858,-1.4909208663878246,1.1649198898253275,-0.826960677334533,0.5009597007720359,1.3804000854492173,49.337732450478356,8.973611543140578,0.6639601890532879,5,0.020000457763671875,-1.0475006103515625,-2.908749580383301,-6.217498779296875,-1.3800010681152344,0,-0.007118101868856752,3.415097598894455,51.63999938964844,-1.4604314177506998,51.16999816894531,1.3670902273610712,52.13000106811523,-0.007118101868856752 2315,2015-05-05,50.77000045776367,52.5,50.709999084472656,51.97000122070313,644336.0,-0.02327816650882175,-1.7121153885056541,119.97444698703352,42.90456991119514,49.96707391518868,1.3152568833439062,1.421537896558391,-0.4882782370972052,-4.298768814462051,21.692844232677892,1.7900009155273438,0.21849987386874403,-1.3344995498657255,-2.775836237889905,0.10683713815845408,-2.0551678938778153,-0.6138312058536357,2.4755832519531253,9.364514359347291,-30.75541495061453,0.7206683440120912,5,1.2299995422363281,0.16249847412109375,-1.580000877380371,-5.007499694824219,0.7099990844726562,1,0.0017727034031200795,1.2318774878372196,51.97999954223633,3.415097598894455,51.63999938964844,-1.4604314177506998,51.16999816894531,0.0017727034031200795 2316,2015-05-06,50.75,51.4000015258789,50.38999938964844,50.86000061035156,801980.0,-0.00039394243811974317,-1.4337347182645293,0.09166711701258477,41.426145955207446,47.65640185251045,1.150553778008181,1.3899374175487083,-0.4021735873356391,-4.1977433630859196,20.397600288011493,1.0100021362304616,0.1854777751673069,-1.2764999389648466,-2.8350859124344723,0.2820860345047791,-2.055792925699656,-0.4972069522300373,2.3853604284667966,15.789508907657506,-21.29748538509446,0.7792929867348123,5,1.1999988555908203,0.6474990844726562,-1.416250228881836,-4.987499237060547,1.2700004577636719,2,0.014581313861414813,-1.7121153885056541,50.77000045776367,1.2318774878372196,51.97999954223633,3.415097598894455,51.63999938964844,0.014581313861414813 2317,2015-05-07,49.834999084472656,49.93999862670898,48.75500106811523,49.81000137329102,1357086.0,-0.01802957469019395,9.085223122251149,-0.22725065889853438,41.23362799055593,46.74084128310927,1.8922191328597648,2.229018846232492,0.5480627067408079,-3.2033414662514446,19.40957688766577,1.9949989318847727,0.07972775247252173,-2.0707508087158217,-3.9060632514215428,-0.2354383660101007,-2.988407030068686,-1.1530945873629577,3.1356396816650403,28.838406525629917,-12.125473614862127,0.9176562213528605,5,1.2975006103515625,1.2975006103515625,-0.503748893737793,-4.004999160766602,2.045001983642571,3,0.02417983050450445,-1.4337347182645293,50.75,-1.7121153885056541,50.77000045776367,1.2318774878372196,51.97999954223633,0.02417983050450445 2318,2015-05-08,50.72999954223633,50.790000915527344,49.88000106811523,50.0,1094685.0,0.017959275091920857,1.1411703459696878,29.202655272402623,49.35896808892874,46.1336689643608,1.0215600922069257,1.2409104785000977,-0.29541784932605,-4.007581423149986,17.92749637859323,0.9550018310546875,-0.13819029503882518,-1.0762502670288114,-2.94122630472188,0.7887257706642572,-2.0087382858753458,-0.14376224818227712,1.9033882080595674,52.736956940255496,6.6773106716697015,0.9324880188465327,5,0.4025001525878906,0.4025001525878906,-1.2037487030029297,-4.26249885559082,0.299999237060554,4,0.004336708509527165,9.085223122251149,49.834999084472656,-1.4337347182645293,50.75,-1.7121153885056541,50.77000045776367,0.004336708509527165 2319,2015-05-11,50.27000045776367,50.63999938964844,50.11000061035156,50.63000106811523,514428.0,-0.009067594887117503,1.7894874214467846,-0.49315183027198356,44.718610829641946,44.79610016176717,1.2895222949449945,1.5935931013275706,0.2123016851991082,-3.4353431217992068,16.36532239718932,0.6199989318847656,-0.33873215189532146,-1.4162494659423857,-3.354623477487486,0.5221245456027148,-2.3854364717149394,-0.44706246016983187,2.0531163579577694,40.45393382491513,-7.4802843324347705,0.9691870057725517,5,0.8474998474121094,0.8624992370605469,-0.46375083923339844,-3.520000457763672,0.7900009155273509,0,0.006763480196773752,1.1411703459696878,50.72999954223633,9.085223122251149,49.834999084472656,-1.4337347182645293,50.75,0.006763480196773752 2320,2015-05-12,50.2400016784668,50.47000122070313,49.57500076293945,50.06000137329102,871833.0,-0.0005967531136602533,1.7968790978231963,-0.4999999999999901,38.13886965804577,43.543555632025196,0.901717357436624,1.4921733442159208,0.2787282220439593,-3.2795260302555818,14.764923486212838,0.895000457763679,-0.35659196601996257,-1.3142482757568388,-3.26982103849474,0.6413244869810626,-2.2920346571257895,-0.3364618943878881,1.7976658774461498,56.14368065581079,11.728190758298005,0.9777863813689497,5,0.47249794006347656,0.8924980163574219,-0.2687511444091797,-2.9150009155273438,-0.17000198364257812,1,0.007165541075381698,1.7894874214467846,50.27000045776367,1.1411703459696878,50.72999954223633,9.085223122251149,49.834999084472656,0.007165541075381698 2321,2015-05-13,49.96500015258789,50.97000122070313,49.80500030517578,50.5,660906.0,-0.005473756303570609,-1.7251497994494507,-2.972216335353824,38.94633993883714,43.12090157863193,0.935718027118547,1.6538926075799552,0.5833608369457579,-2.885414864084211,13.241768678046185,1.1650009155273509,-0.5283251325823812,-1.4634998321533175,-3.4905640551650947,0.5635643908584598,-2.477031943659206,-0.44996772064742885,1.8100540843012354,54.62749440712028,11.916149234575045,1.013532111505888,5,0.6625003814697266,1.1674995422363281,0.0062503814697265625,-2.4324989318847585,0.4549980163574219,2,0.030321212549220267,1.7968790978231963,50.2400016784668,1.7894874214467846,50.27000045776367,1.1411703459696878,50.72999954223633,0.030321212549220267 2322,2015-05-14,50.58000183105469,50.709999084472656,49.5250015258789,49.93000030517578,505216.0,0.012308649586483478,1.6044015929574669,-1.214956469657105,46.53769731436862,43.25125179297847,0.25504483533938327,0.9132312246952452,0.04185410977953552,-3.3837066411046095,11.593975975185433,1.184997558593757,-0.8177960897478584,-0.7389982223510714,-2.6963444590199543,1.2183480143178116,-1.7176713406855129,0.2396748959833701,0.9534481523325269,73.01041716165322,26.282543641353698,0.9786731183344399,5,0.04749870300292969,0.5524978637695312,-0.15875244140625,-2.250001907348633,0.1699981689453125,3,0.028469722708172496,-1.7251497994494507,49.96500015258789,1.7968790978231963,50.2400016784668,1.7894874214467846,50.27000045776367,0.028469722708172496 2323,2015-05-15,50.09000015258789,51.02000045776367,49.84000015258789,50.6500015258789,801778.0,-0.009687656400319655,-1.226412785697063,-0.8615385518269313,37.676440047764466,42.3268077482828,0.5610584227682054,1.3279781404343396,0.5798951609117466,-2.8098753400659575,10.723734705261116,1.1800003051757812,-0.9565119996152873,-1.1379999160766587,-3.148171965989718,0.8721721338364006,-2.143085941033192,-0.13291389112012553,1.2211739175775662,37.79257728276015,-6.148244200100606,1.0050860249565303,5,0.5375003814697266,1.0424995422363281,0.38125038146972656,-1.0450000762939382,2.1100006103515625,4,0.03573569395237586,1.6044015929574669,50.58000183105469,-1.7251497994494507,49.96500015258789,1.7968790978231963,50.2400016784668,0.03573569395237586 2324,2015-05-18,50.56999969482422,50.77999877929688,49.84000015258789,50.31999969482422,556499.0,0.009582741880098222,1.8059737183720495,-0.44642747665207205,32.78690282041764,41.202622515974184,-0.15643384471776756,0.8680696619276347,0.14612116740348569,-3.202403030923449,11.079336683940056,0.9399986267089915,-0.9323178617006036,-0.6425003051757798,-2.668687628500784,1.3836870181492245,-1.655593966838282,0.3705933564867223,0.5366805351772186,69.89959301361314,31.684624117142008,1.0130936616625033,5,-0.49249839782715554,0.5625,0.04874992370605469,-1.3050003051757812,2.1199989318847585,0,0.009096284106162367,-1.226412785697063,50.09000015258789,1.6044015929574669,50.58000183105469,-1.7251497994494507,49.96500015258789,0.009096284106162367 2325,2015-05-19,51.959999084472656,52.18000030517578,50.790000915527344,50.790000915527344,974821.0,0.02748664026174996,-1.3760710512930865,4.67999267578125,49.0058371513738,42.04481042665934,-1.5196920797332822,-0.5111186401568446,-1.1924756848611935,-4.497955652630992,11.519189408646563,1.6100006103515625,-0.9451351785866677,0.7239992141723661,-1.3264959455579017,2.774494373902634,-0.30124836569277136,1.7492467940375036,-3.204998016357429,91.7136978585961,52.269643806777275,1.0252475798651344,5,-1.4924983978271484,-0.8274993896484375,-1.1087493896484375,-2.6949996948242188,0.5600013732910156,1,-0.017320972421852487,1.8059737183720495,50.56999969482422,-1.226412785697063,50.09000015258789,1.6044015929574669,50.58000183105469,-0.017320972421852487 2326,2015-05-20,51.88000106811523,52.040000915527344,51.72000122070313,51.9000015258789,514568.0,-0.001539607732235937,1.1333367241838221,-0.017094435097878113,54.62844012742175,43.5331228863111,-1.4109200277876184,-0.5224911646556407,-1.051918327535553,-4.332198333350512,10.948307659459283,0.31999969482421164,-0.9997463641646718,0.6850011825561424,-1.272942870971228,2.642945236083513,-0.2939708442075428,1.6639732093198276,-3.0565000152587913,88.7005885125114,43.52377305308778,0.9789720267636867,5,-1.0275001525878835,-0.7475013732910085,-0.8000001907348562,-2.545000076293938,1.049999237060554,2,-0.03488822929888902,-1.3760710512930865,51.959999084472656,1.8059737183720495,50.56999969482422,-1.226412785697063,50.09000015258789,-0.03488822929888902 2327,2015-05-21,52.02999877929688,52.2599983215332,51.7599983215332,51.88000106811523,456562.0,0.0028912434096659556,-1.564081496914033,-7.499713904254,52.65305762321997,43.89913283456568,-1.3598120709915236,-0.7237737294986744,-1.1267594375449121,-4.3948535115417044,10.183088779946528,0.5,-0.9115066840961248,0.8439989089965891,-1.0958718478369533,2.7838696658301316,-0.1259364694201821,1.8139342874133604,-3.139367741394061,90.49587949330723,42.5862955511991,0.9699353784167705,5,-1.1374988555908274,-0.8974990844726634,-0.9349975585937571,-2.694997787475593,1.120002746582017,3,-0.030943698791555674,1.1333367241838221,51.88000106811523,-1.3760710512930865,51.959999084472656,1.8059737183720495,50.56999969482422,-0.030943698791555674 2328,2015-05-22,51.68000030517578,52.2599983215332,51.6500015258789,52.20000076293945,481499.0,-0.006726859164570387,-1.1034444203284326,-3.4667226164132927,47.961960817444385,44.25950505543261,-0.9620547668395503,-0.35910808431135166,-0.697512975938487,-3.960257761255285,10.2208464640916,0.609996795654304,-0.8053259829451491,0.47300033569335653,-1.4792970264361287,2.4252976978228418,-0.5031483453713861,1.4491490167580992,-2.654594575927746,76.0331216857822,27.134972076993634,0.9761486810647431,5,-0.7875003814697266,-0.5475006103515625,-0.5349998474121094,-2.2649993896484375,-0.3400001525878906,4,-0.017995361835991375,-1.564081496914033,52.02999877929688,1.1333367241838221,51.88000106811523,-1.3760710512930865,51.959999084472656,-0.017995361835991375 2329,2015-05-25,51.81000137329102,51.95000076293945,51.4900016784668,51.95000076293945,49629.0,0.002515500529171266,5.571444141689374,0.2692293584711744,58.280263675813856,46.49743772407351,-0.9505995679195607,-0.5611993866529659,-0.7884815542005654,-3.993668084046469,9.971059771753934,0.45999908447265625,-0.6129530200718563,0.6305013656616296,-1.2681704116581969,2.529173142981456,-0.3188345229982872,1.5798372543215464,-2.6552119403515775,69.38790868584793,14.84918465454436,0.9493358886599136,5,-0.917501449584968,-0.677501678466804,-0.4100008010864329,-2.395000457763679,-1.4500007629394602,0,0.007527492362690458,-1.1034444203284326,51.68000030517578,-1.564081496914033,52.02999877929688,1.1333367241838221,51.88000106811523,0.007527492362690458 2330,2015-05-26,51.38000106811523,52.16999816894531,51.09000015258789,51.97999954223633,469513.0,-0.008299561740553574,1.2040871934604904,4.285722070844955,54.70852912884035,48.24879207851831,-0.3820624503631578,-0.3151108920586694,-0.3071993492504177,-3.4747441814779663,8.93330075443172,1.0799980163574219,-0.6078268433544665,0.30700092315672833,-1.2493556744353924,1.863357520748849,-0.4711773756393356,1.0851792219527923,-2.1010032796320317,24.786441827405266,-33.22228469219837,0.778178298796061,5,-0.4875011444091726,-0.24750137329100852,0.001249313354499293,-1.9650001525878835,-0.38000106811522727,1,0.025496254016364572,5.571444141689374,51.81000137329102,-1.1034444203284326,51.68000030517578,-1.564081496914033,52.02999877929688,0.025496254016364572 2331,2015-05-27,52.93000030517578,53.02000045776367,51.61999893188477,51.709999084472656,660023.0,0.03016736482752691,-1.0000000000000102,-2.0333405388909136,71.12629699761051,50.98085870998963,-1.6396756847508982,-1.899491088745883,-1.8029671988465026,-4.924546688250928,8.100264421247774,1.6399993896484446,-0.4559613342580633,1.817000198364255,0.1122164316065053,3.5217839651220046,0.9646083149853837,2.6693920817431263,-3.531762495370586,95.3367803960169,32.24864504660647,0.8523918833788734,5,-1.5,-1.7975006103515625,-1.5487499237060547,-3.5149993896484375,-2.6300010681152344,2,-0.007746076800457136,1.2040871934604904,51.38000106811523,5.571444141689374,51.81000137329102,-1.1034444203284326,51.68000030517578,-0.007746076800457136 2332,2015-05-28,52.38000106811523,52.9000015258789,52.18000030517578,52.66999816894531,445736.0,-0.010391068087841515,-1.0869642136455657,-0.23770230382470503,61.81950240577458,53.66342119421299,-0.9023913008382252,-1.3219717188998672,-1.2194836671495892,-4.254177750974208,7.95215761599736,0.75,-0.2215208091669183,1.206500816345205,-0.5902039943809569,3.0032056270713667,0.30814841098212753,2.1048532217082823,-2.764457499432524,66.83941510619842,2.341051888441868,0.8983524053630801,5,-0.950000762939446,-1.2475013732910085,-0.9987506866455007,-2.9650001525878835,-2.2600021362304545,3,0.010500176132973493,-1.0000000000000102,52.93000030517578,1.2040871934604904,51.38000106811523,5.571444141689374,51.81000137329102,0.010500176132973493 2333,2015-05-29,51.2400016784668,52.38000106811523,51.1500015258789,52.349998474121094,653840.0,-0.021764019977127735,1.1025597553381474,3.8276134226068175,56.331603936610215,56.27949909601215,0.46700100309431747,-0.22501213636378736,-0.05049702147913848,-2.986761267553973,7.984520739469236,1.2299995422363281,0.011167978544811774,0.08650131225586222,-1.6971970883698475,1.870199712881572,-0.8053478880569926,0.9783505125687171,-1.420190696439235,7.772098557530764,-57.298780273416526,0.8918492003128543,5,0.6649990081787109,-0.10750198364257812,0.1412487030029297,-1.8250007629394531,-1.9300003051757741,4,0.03727556176515057,-1.0869642136455657,52.38000106811523,-1.0000000000000102,52.93000030517578,1.2040871934604904,51.38000106811523,0.03727556176515057 2334,2015-06-01,51.61000061035156,51.84000015258789,51.099998474121094,51.45000076293945,779833.0,0.007220900073472425,1.3871063010293547,-0.14414442279339745,58.56249740719666,57.34135023554803,0.2906000266477804,-0.6578816544168404,-0.35437370190290807,-3.221107883991678,7.455312231046012,0.7400016784667969,0.12453070415029543,0.47500019073486044,-1.2800497590911206,2.2300501405608415,-0.40252478417813364,1.3525251656478545,-1.5981782597798357,26.94302463938269,-37.63541504640918,0.8775249749129918,6,0.44499969482421875,-0.47750091552734375,-0.22875022888183594,-2.1949996948242188,-3.2550010681152344,0,-0.005231553082165941,1.1025597553381474,51.2400016784668,-1.0869642136455657,52.38000106811523,-1.0000000000000102,52.93000030517578,-0.005231553082165941 2335,2015-06-02,50.86000061035156,51.2599983215332,50.54999923706055,51.22999954223633,1067568.0,-0.014532067256933345,2.3023482758314775,-2.3124955296473786,55.28024201624991,57.41377266764005,0.9701810033307581,0.1045678950349469,0.4416627880262354,-2.3532890660424783,7.903462332326313,1.0600013732910156,0.36962733524538294,-0.2794998168945284,-2.031067323708129,1.472067689919072,-1.1552835703013287,0.5962839365122719,-0.6676875733483172,12.550656683593411,-51.08529986684618,0.8757837534067999,6,0.9249992370605469,0.27249908447265625,0.5212497711181641,-1.4449996948242188,-1.9300003051757812,1,-0.00983090825795696,1.3871063010293547,51.61000061035156,1.1025597553381474,51.2400016784668,-1.0869642136455657,52.38000106811523,-0.00983090825795696 2336,2015-06-03,51.4900016784668,51.709999084472656,50.61999893188477,50.9900016784668,907188.0,0.012386965406111505,1.3191620605971912,-1.3513552524408978,55.35924902981259,57.714460601705895,0.31183334559510456,-0.49239702060700097,-0.15869393997515147,-2.8574183288952355,8.275216790875431,1.0900001525878835,0.6541276971162233,0.31350116729736044,-1.43468326787022,2.061685602464941,-0.5605910502864333,1.1875933848811542,-1.1280273962179237,40.00006493095417,-21.52269552906907,0.8740922175837911,6,0.2949981689453125,-0.3725013732910156,0.056247711181640625,-1.9100017547607422,-1.6450004577636648,2,-0.009516443241284978,2.3023482758314775,50.86000061035156,1.3871063010293547,51.61000061035156,1.1025597553381474,51.2400016784668,-0.009516443241284978 2337,2015-06-04,51.040000915527344,51.5,50.13000106811523,51.15999984741211,945686.0,-0.008739575612164763,2.4250005960470338,-0.23999786376953125,55.62131085744981,58.56549949503982,0.677925844721841,0.05534578170625082,0.3401894326956949,-2.282405622778846,7.547615911364009,1.3699989318847727,0.6604353069705553,-0.19674968719482422,-1.8295136649241073,1.4360142905344588,-1.0131316760594657,0.6196323016698173,1.9799995422363281,40.444437662760734,-23.08531011721108,0.8163819888646411,6,0.5349998474121094,-0.15250015258789062,0.5062484741210938,-1.460000991821289,-0.12000274658203125,3,-0.014498465227136714,1.3191620605971912,51.4900016784668,2.3023482758314775,50.86000061035156,1.3871063010293547,51.61000061035156,-0.014498465227136714 2338,2015-06-05,50.95000076293945,51.97999954223633,50.63999938964844,51.20000076293945,1113810.0,-0.001763325841957597,-2.080450395938018,2.0833518771656547,52.357328555018995,57.90739559272929,0.7302829030341655,0.17146400300633502,0.4580795409928484,-2.0633744328481214,7.376579745984674,1.3400001525878906,0.6124359997271966,-0.2977499008178697,-1.919063227435032,1.3235634257992928,-1.1084065641264544,0.5129067624907151,2.0121997070312503,44.324344387029406,-17.639589802200653,0.8106566633085829,6,0.625,-0.0625,0.5962486267089844,-1.2650012969970703,0.4699974060058594,4,-0.016290516557919577,2.4250005960470338,51.040000915527344,1.3191620605971912,51.4900016784668,2.3023482758314775,50.86000061035156,-0.016290516557919577 2339,2015-06-08,50.61000061035156,51.0,50.459999084472656,50.9000015258789,645215.0,-0.0066732119233883225,1.2040949785908914,1.1600036621093466,40.37090205416991,56.314325917765906,0.9858328953661797,0.5673294151499633,0.8580556352766564,-1.588064707930549,7.254320619782549,0.5400009155273438,0.5588517461332572,-0.6547500610351591,-2.239617310974971,0.9301171889046529,-1.4471836860050615,0.13768356393474335,2.2955558715820317,25.945942602162088,-30.922432122045446,0.7924336249699049,6,0.9650001525878906,0.2775001525878906,0.8562488555908203,-0.8375015258789062,1.220001220703125,0,-0.025686607812343,-2.080450395938018,50.95000076293945,2.4250005960470338,51.040000915527344,1.3191620605971912,51.4900016784668,-0.025686607812343 2340,2015-06-09,50.599998474121094,50.75,49.97999954223633,50.61999893188477,712865.0,-0.00019763161647590177,4.49995231672593,0.06896687800902358,40.77807746915136,52.94230152571489,0.9762155312081617,0.6384163874914321,0.923351225863783,-1.4638712962656442,6.87858961512556,0.7700004577636719,0.5690804737285262,-0.6827520370483384,-2.226252846064611,0.8607487719679341,-1.4545024415564711,0.08899836745979428,2.2500468995361302,30.99994659423828,-20.939602167676583,0.7717504045081356,6,0.8400020599365234,0.2875022888183594,0.8662509918212891,-0.8274993896484375,0.8400001525878835,1,-0.04436756916174511,1.2040949785908914,50.61000061035156,-2.080450395938018,50.95000076293945,2.4250005960470338,51.040000915527344,-0.04436756916174511 2341,2015-06-10,51.47999954223633,51.66999816894531,50.099998474121094,50.459999084472656,658485.0,0.017391325981270578,1.242860373677456,-50.998855616995044,46.41460824760211,51.23064661925128,-0.14650497575243548,-0.1288725944051663,0.09211727660173352,-2.221249095006513,6.7256623497546295,1.5699996948242188,0.5042780107668534,0.12149906158447266,-1.29301629640878,1.5360144195777252,-0.5857586174121536,0.8287567405810989,1.2552439981640617,75.0,26.78349566252642,0.7072576789966274,6,-0.2999992370605469,-0.592498779296875,-0.013750076293945312,-1.470001220703125,0.6800003051757812,2,-0.04953378515414364,4.49995231672593,50.599998474121094,1.2040949785908914,50.61000061035156,-2.080450395938018,50.95000076293945,-0.04953378515414364 2342,2015-06-11,52.02000045776367,52.27000045776367,51.22999954223633,51.25,835499.0,0.01048952836692063,-1.5678991414590957,0.754902070781302,52.16284962578617,50.767451695826395,-0.8302521396115097,-0.5854788287673003,-0.41456398331082056,-2.64246483837605,6.529798796359768,1.0400009155273438,0.5089560095140939,0.5895000457763686,-0.8046152054845876,1.9836152970373249,-0.10755757985410952,1.2865576714068467,0.6050333227101561,89.08297379687161,42.55158242053841,0.6970576256304769,6,-0.8950004577636719,-1.1324996948242188,-0.3462514877319336,-1.5250015258789062,0.11999893188476562,3,-0.04181082694965521,1.242860373677456,51.47999954223633,4.49995231672593,50.599998474121094,1.2040949785908914,50.61000061035156,-0.04181082694965521 2343,2015-06-12,51.88000106811523,52.04999923706055,51.08000183105469,51.77000045776367,1502365.0,-0.002691260830766651,3.311128818961717,0.14285785059275474,50.44472471661211,49.865476952428104,-0.6592487468188324,-0.3209568367356681,-0.230579092795395,-2.3968604877123667,6.557544664110821,0.9699974060058594,0.2326979847864763,0.3600006103515554,-0.8946163004452643,1.614617521148375,-0.267307845046858,0.9873090657499688,0.639231342829099,82.96946577601541,37.704618540436265,0.6273084553984115,6,-0.7550010681152273,-0.6075000762939382,-0.7475013732910085,-1.3850021362304616,0.7399978637695455,4,-0.018504296056383818,-1.5678991414590957,52.02000045776367,1.242860373677456,51.47999954223633,4.49995231672593,50.599998474121094,-0.018504296056383818 2344,2015-06-15,51.02999877929688,51.77999877929688,50.86999893188477,51.36999893188477,665240.0,-0.016384006771749005,-1.7575759327225964,-3.0908933277849133,47.88901031900338,49.044228986067374,0.11155986411588259,0.595822533976019,0.6222005606742371,-1.4519098633247935,6.514234310439034,1.0100021362304545,0.0486821949180154,-0.5130016326904254,-1.7098239431619504,0.6838206777810996,-1.1114127879261915,0.08540952254534062,1.3876643168991265,45.85147673701952,-1.920978167963419,0.5984111552357634,6,0.0950012207031179,0.24250221252440696,0.10250091552733664,-0.22999954223633523,1.220001220703118,0,0.00764255142029624,3.311128818961717,51.88000106811523,-1.5678991414590957,52.02000045776367,1.242860373677456,51.47999954223633,0.00764255142029624 2345,2015-06-16,51.06000137329102,51.18000030517578,50.209999084472656,50.79999923706055,827746.0,0.0005879403235713454,2.8800048828125,-0.7647118221903293,36.18909381044982,46.91421173947151,0.12618005397919774,0.5216842733888782,0.5889336185221055,-1.4041879692683565,6.285659273482897,0.970001220703125,-0.016451702369352006,-0.4379991531371985,-1.6364826412013755,0.7604843349269785,-1.0372408971692906,0.16124259089489357,1.260155180746601,44.23972449824504,2.381232139431063,0.5992417440320902,6,0.06499862670897727,0.21249961853026633,0.06499862670897727,-0.26000213623047586,0.9199981689453054,1,0.015080306248609787,-1.7575759327225964,51.02999877929688,3.311128818961717,51.88000106811523,-1.5678991414590957,52.02000045776367,0.015080306248609787 2346,2015-06-17,50.06999969482422,51.25,49.959999084472656,51.0,886630.0,-0.019388986522524188,-1.2434768763309958,-3.5768948619383396,33.98059639344977,44.509687910138176,0.9985834007511016,1.4431221369626144,1.539276525040357,-0.3603506330246802,6.122890260469475,1.2900009155273438,-0.16532068253912513,-1.337500762939456,-2.679312531107179,0.004311005228267106,-2.008406647023314,-0.666594878855598,2.156550578741353,4.761928353092133,-32.53475747453462,0.6709058840838613,6,1.0450000762939453,1.2025012969970703,0.8524999618530273,0.7299995422363281,1.8499984741210938,2,0.027361672463249054,2.8800048828125,51.06000137329102,-1.7575759327225964,51.02999877929688,3.311128818961717,51.88000106811523,0.027361672463249054 2347,2015-06-18,50.41999816894531,50.45000076293945,49.32500076293945,49.88999938964844,818625.0,0.006990183268510641,2.8135336790244785,-0.56989097352683,43.61368939497923,43.538172447911535,0.6161873831644087,1.0185432782476624,1.154802933391096,-0.661276548879556,5.964498296883899,1.125,-0.22722090423984298,-0.9070022583007784,-2.2842788167390395,0.4702743001374827,-1.5956405375199125,-0.2183639790816443,1.6705590332746851,40.1834135470125,-0.8129067265111303,0.6886382792191309,6,0.37750244140625,0.75250244140625,0.46000194549560547,0.3800010681152344,1.8000030517578196,3,0.034510149576691074,-1.2434768763309958,50.06999969482422,2.8800048828125,51.06000137329102,-1.7575759327225964,51.02999877929688,0.034510149576691074 2348,2015-06-19,50.75,50.959999084472656,50.38000106811523,50.47999954223633,897173.0,0.006545058370468926,-1.4680902870778003,0.5094359993090344,43.2601965222944,43.85920516659204,0.2847795622573983,0.6485471390274427,0.7782979704065696,-0.9202288890847896,5.725289336812434,0.579998016357429,-0.3345308694644302,-0.5305004119873047,-1.9203361814109172,0.8593353574363078,-1.225418296699111,0.16441747272450158,1.119312687077553,58.04482234062538,14.640031428659533,0.6949178847118057,6,0.0475006103515625,0.4225006103515625,0.13000011444091797,0.049999237060546875,-0.22999954223632812,4,0.027389150534944617,2.8135336790244785,50.41999816894531,-1.2434768763309958,50.06999969482422,2.8800048828125,51.06000137329102,0.027389150534944617 2349,2015-06-22,52.20000076293945,52.31000137329102,51.5,51.70000076293945,683594.0,0.028571443604718194,1.2499999999999754,1.8518487121886436,59.46326016994768,45.93533657779163,-1.0236038640100986,-0.8123893876259984,-0.7007035883168129,-2.294737509557706,5.661802966068484,1.5600013732910227,-0.37919087856153766,0.9000003814697237,-0.5314369612800149,2.3314377242194624,0.18428171009485794,1.6157190528445895,-2.875,96.3148881789135,46.98281756735138,0.7157186713748681,6,-1.3824996948242188,-1.0275001525878906,-1.3200006484985352,-1.4000015258789062,-1.1500015258789062,0,0.008045941816221314,-1.4680902870778003,50.75,2.8135336790244785,50.41999816894531,-1.2434768763309958,50.06999969482422,0.008045941816221314 2350,2015-06-23,52.68999862670898,53.13999938964844,52.4000015258789,52.40999984741211,667675.0,0.009386932118924607,-3.933394369420734,0.5599975585937358,58.645498608791776,47.29432439570159,-1.325330456810434,-1.2640204742442478,-1.221376420362084,-2.721435010081997,6.212462347435291,0.9399986267089844,-0.3668817502836532,1.324498367309566,-0.23638542055353184,2.885382155172664,0.5440564733780135,2.1049402612411185,-3.305297851562493,88.20443184988366,36.13491072785801,0.7804418939315505,6,-1.457498550415032,-1.457498550415032,-2.0849981307983327,-1.854999542236321,-0.6199989318847585,1,-0.008350704842985834,1.2499999999999754,52.20000076293945,-1.4680902870778003,50.75,2.8135336790244785,50.41999816894531,-0.008350704842985834 2351,2015-06-24,52.52000045776367,53.02000045776367,52.40999984741211,52.84000015258789,816626.0,-0.0032263840078965433,-1.259257689427655,-1.1428610354223723,61.111095200646574,48.288573904019415,-1.1089075000587698,-1.187180753420023,-1.0717658470330704,-2.5003778799041925,6.045627990415328,0.6100006103515625,-0.21679456958258925,1.1750001907348633,-0.3082045023331972,2.6582048838029237,0.43339784420083305,1.9166025372688935,-2.985087738037109,83.74838387767366,28.960491364786066,0.7416023465340301,6,-1.2875003814697266,-1.2875003814697266,-1.7200002670288086,-1.6850013732910156,3.279998779296875,2,-0.010281814752869378,-3.933394369420734,52.68999862670898,1.2499999999999754,52.20000076293945,-1.4680902870778003,50.75,-0.010281814752869378 2352,2015-06-25,52.93000030517578,53.02000045776367,52.11999893188477,52.290000915527344,911647.0,0.0078065469123869136,1.1951264898259022,-2.0,64.18336323695861,49.81508929516903,-1.5379845244573929,-1.637836057278406,-1.5071584307031927,-2.853701829357746,5.769717714148474,0.9000015258788991,-0.04570676899922432,1.5575000762939482,-0.023664069913643004,3.1386642225015393,0.766918003190149,2.3480821493977473,-3.250884118652344,92.39133289197076,34.78118782745999,0.790582073103796,6,-1.697500228881836,-1.697500228881836,-1.9375,-2.095001220703125,3.1199989318847656,3,-0.019081846408599112,-1.259257689427655,52.52000045776367,-3.933394369420734,52.68999862670898,1.2499999999999754,52.20000076293945,-0.019081846408599112 2353,2015-06-26,53.1500015258789,53.83000183105469,52.34000015258789,52.68000030517578,1103939.0,0.004156456063379332,-1.5913038286241235,0.7343776077056847,68.51310396983835,52.1066552563729,-1.7420904774970722,-1.7996785409657576,-1.7227948656509042,-3.033614569019626,6.543793207110969,1.4900016784667969,0.031207001271852164,1.6820013046264606,-0.08524039367701874,3.44924300292994,0.7983804554747209,2.5656221537782002,-3.3324500112304634,70.81546048107684,8.819963970275971,0.883620849151741,6,-1.5725002288818288,-1.5725002288818288,-2.1375017166137624,-2.315002441406243,3.069999694824233,4,-0.017497653405013525,1.1951264898259022,52.93000030517578,-1.259257689427655,52.52000045776367,-3.933394369420734,52.68999862670898,-0.017497653405013525 2354,2015-06-29,51.34000015258789,52.040000915527344,50.5,50.88000106811523,950007.0,-0.03405458741915013,-1.524589138754784,0.9787189143562406,54.272523323153486,54.11592520222887,0.13020104104664654,-0.011533387761758718,0.10383393110564754,-1.194920138421125,6.788110031007447,2.650001525878899,-0.030510103498720298,-0.11450004577636719,-1.881299423227695,1.6522993316749606,-0.9978997345020346,0.7688996429493002,-1.2817016189550827,25.225215936948704,-39.01010556521267,0.8833996887256651,6,0.2375011444091797,0.2375011444091797,-0.3275003433227539,-0.5050010681152344,5.909999847412109,0,-0.015971945702904056,-1.5913038286241235,53.1500015258789,1.1951264898259022,52.93000030517578,-1.259257689427655,52.52000045776367,-0.015971945702904056 2355,2015-06-30,50.36000061035156,51.43999862670898,50.36000061035156,51.20000076293945,1251078.0,-0.019088421100967423,-1.5714233813651903,-1.8260909226609772,43.607316375360696,55.18556075577453,1.1180367831138653,0.9792957859599198,1.0697508864105103,-0.18381102205763966,6.585381867415826,1.0799980163574148,-0.09584899893227572,-1.0694995880126967,-2.885191700724839,0.7461925246994454,-1.9773456443687678,-0.16165353165662566,-0.07539987887344068,0.0,-60.27641594441457,0.9078460563560712,6,1.2175006866455078,1.2175006866455078,0.6524991989135742,0.47499847412109375,6.55999755859375,1,0.013701322842461394,-1.524589138754784,51.34000015258789,-1.5913038286241235,53.1500015258789,1.1951264898259022,52.93000030517578,0.013701322842461394 2356,2015-07-01,51.0,51.52000045776367,50.47000122070313,50.88999938964844,1045508.0,0.012708486534785512,-1.2105318106619305,-0.13095308377346151,44.24379261662697,55.25557222484651,0.6971431945349735,0.3169549225848698,0.3838075512035317,-0.7673472519731774,6.793301957654846,1.1599998474121094,-0.05857463750768943,-0.40500011444091655,-2.230452311502148,1.420452082620315,-1.317726212971536,0.5077259840897028,2.8300018310546875,18.443779956906027,-36.611260212968475,0.9127260985306161,7,1.095001220703125,0.5775012969970703,0.012499809265136719,-0.06750106811523438,5.450000762939453,2,0.020980386173024,-1.5714233813651903,50.36000061035156,-1.524589138754784,51.34000015258789,-1.5913038286241235,53.1500015258789,0.020980386173024 2357,2015-07-02,50.29999923706055,51.11999893188477,50.22999954223633,51.099998474121094,542137.0,-0.0137255051556755,1.1190457809001586,-7.2726799833541405,41.61358355356245,55.072615228320736,1.5403123319205818,1.0104820203853535,1.0445796693790115,-0.01278388393063068,6.641827508430939,0.8899993896484446,0.05749177051914245,-1.0680007934570312,-2.9536101232821395,0.817608536368077,-2.010805458369589,-0.1251961285444736,3.462802581787109,1.944434731101101,-47.53153544428349,0.9428046649125557,7,1.730001449584961,1.2775020599365234,0.9812507629394531,0.6324996948242188,5.959999084472656,3,0.1093439380402148,-1.2105318106619305,51.0,-1.5714233813651903,50.36000061035156,-1.524589138754784,51.34000015258789,0.1093439380402148 2358,2015-07-03,50.11999893188477,50.36000061035156,49.9000015258789,50.29999923706055,573890.0,-0.0035785349484289686,2.0666293677839853,0.2250005960470073,44.8000031389495,53.44336444709871,1.8121119243729922,1.185914896081563,1.2130769504826802,0.21274384156819082,7.044967956122636,0.45999908447266336,0.28072396492062524,-1.206501007080071,-3.16593542010267,0.7529334059425281,-2.186218213591374,-0.2267838005687679,3.5014907958984267,10.280255549138936,-38.016115040216604,0.9797172065113002,7,1.7450027465820241,1.4575023651122976,1.1612510681152273,0.8124999999999929,6.700000762939446,4,0.11831605011075319,1.1190457809001586,50.29999923706055,-1.2105318106619305,51.0,-1.5714233813651903,50.36000061035156,0.11831605011075319 2359,2015-07-06,49.31000137329102,49.95500183105469,49.25,49.4000015258789,904890.0,-0.016161164721782417,-5.7142104593922,0.49999999999994077,40.81846681973489,51.4625831372035,2.4239566816847713,1.9958546515983642,1.9664602881712696,1.06921026307662,7.47737174670407,0.8699989318847727,0.377182515457676,-1.951498603820795,-4.089154258558146,0.186157050916556,-3.020326431189474,-0.882670776452116,4.088199062377917,2.643231770540437,-44.25919597438634,1.0688278273686762,7,2.229999542236321,2.229999542236321,2.2087488174438406,1.622497558593743,7.5,0,0.14013384009262952,2.0666293677839853,50.11999893188477,1.1190457809001586,50.29999923706055,-1.2105318106619305,51.0,0.14013384009262952 2360,2015-07-07,48.35499954223633,49.71500015258789,48.32500076293945,49.540000915527344,943009.0,-0.019367304896729887,-1.2329326621094527,13.166659602426527,40.96892919688056,49.22456469234061,3.016599571684843,2.9239559240868402,2.815509895535726,2.0719862520046277,7.722919152847278,1.3899993896484375,0.43196185983214974,-2.79425048828125,-5.2848063381335635,-0.3036946384289365,-4.039528413207407,-1.5489725633550933,4.711344858579096,0.9389290191630351,-49.175086733560036,1.2452779249261572,7,2.722501754760742,2.722501754760742,3.238750457763672,2.5774993896484375,6.525001525878899,1,0.1839520327157529,-5.7142104593922,49.31000137329102,2.0666293677839853,50.11999893188477,1.1190457809001586,50.29999923706055,0.1839520327157529 2361,2015-07-08,48.93000030517578,49.23500061035156,48.40499877929688,48.47999954223633,949692.0,0.011891237067166438,-1.7666622162035424,-0.37974703918671393,42.33540289791367,46.79701354355784,2.0995990222977667,2.26420751733977,2.1835422052499496,1.542840138634702,8.582569294342294,0.8800010681152344,0.2468921115332492,-2.091749763488771,-4.765370387457878,0.5818708604803362,-3.428560075473328,-0.7549394515042138,3.6622097318520446,21.645793866999995,-28.496492954781488,1.336810311984554,7,2.147500991821289,2.147500991821289,2.528749465942383,2.0024986267089844,6.989997863769531,2,0.16329445767292095,-1.2329326621094527,48.35499954223633,-5.7142104593922,49.31000137329102,2.0666293677839853,50.11999893188477,0.16329445767292095 2362,2015-07-09,49.84500122070313,50.0,48.9900016784668,49.209999084472656,594071.0,0.018700202530564036,1.1375632755544431,1.4111134658585331,45.608933757904275,44.25210574223183,0.7833481978461876,1.2415619157618707,1.2519807160397036,0.6901780442294481,8.71300103602485,1.0699996948242188,0.0356882198023456,-1.0679988861083913,-3.7475855518822883,1.6115877796655056,-2.40779221899534,0.27179444677855713,2.3204878889158564,74.69290278801002,24.494779768831123,1.3397933328869467,7,0.33749961853026633,1.2325000762939382,1.6062488555908132,1.0874977111816335,5.844997406005845,3,0.13251077099969932,-1.7666622162035424,48.93000030517578,-1.2329326621094527,48.35499954223633,-5.7142104593922,49.31000137329102,0.13251077099969932 2363,2015-07-10,50.91999816894531,51.08000183105469,50.47999954223633,50.9900016784668,724091.0,0.021566795504374126,3.7999450691975527,-0.11024137641023053,43.55486885004698,43.061255245219996,-0.7165986188120428,0.09587173747395639,0.15742144715062523,-0.3253361225212785,8.67621604565091,1.2350006103515554,-0.1747141265566583,0.054998207092282314,-2.5857654447210834,2.695761858905648,-1.265383618814397,1.3753800329989616,0.8614421060057253,94.19224682120223,47.7692583259974,1.3203818259066813,7,-0.99749755859375,0.1575031280517578,0.3112525939941406,0.012500762939453125,4.280002593994141,4,0.10487039168521828,1.1375632755544431,49.84500122070313,-1.7666622162035424,48.93000030517578,-1.2329326621094527,48.35499954223633,0.10487039168521828 2364,2015-07-13,51.41999816894531,51.7400016784668,51.2400016784668,51.5,878458.0,0.0098193247835765,-1.2727540705033726,1.1428260040324778,43.611666834886925,43.061738629611796,-1.345557256737436,-0.39359206999749574,-0.36769506057896706,-0.7772712295491147,9.006513229647565,0.8200035095214844,-0.4567520138983383,0.5354982376098647,-2.11613278305925,3.187129258278979,-0.7903172727246925,1.861313747944422,-3.0949974060058594,90.62947514694679,47.44711301992996,1.3258155103345584,7,-1.3874969482421875,-0.3424968719482422,-0.18874740600585938,-0.4874992370605469,3.720001220703125,0,0.10501753633161726,3.7999450691975527,50.91999816894531,1.1375632755544431,49.84500122070313,-1.7666622162035424,48.93000030517578,0.10501753633161726 2365,2015-07-14,51.83000183105469,51.88999938964844,51.36000061035156,51.5,399571.0,0.007973622650904622,1.3555661049133634,-4.124928476063323,46.61101008121405,43.3247627923437,-1.7043424384294852,-0.7831014823278935,-0.7595609450076495,-1.1406490205704785,9.383638970460247,0.529998779296875,-0.8072077799299322,0.9070018768310533,-1.7775142172645246,3.591517970926631,-0.43525617021673924,2.2492599238788458,-3.4367010498046895,98.27840608074678,57.7394422345147,1.3422580470477894,7,-1.7225017547607422,-0.7525005340576172,-0.5987510681152344,-0.8975028991699219,2.55999755859375,1,0.096083337185076,-1.2727540705033726,51.41999816894531,3.7999450691975527,50.91999816894531,1.1375632755544431,49.84500122070313,0.096083337185076 2366,2015-07-15,51.43999862670898,51.88000106811523,51.349998474121094,51.849998474121094,696788.0,-0.007524661211029238,1.2553060247222578,-1.2424168862995546,42.66731997063883,43.441844616463285,-1.391715542791438,-0.3006113828796586,-0.3549330994262121,-0.7097264349839136,9.55411683018009,0.5300025939941335,-0.9398120664815082,0.4484987258911062,-2.2141991526395017,3.111196604421714,-0.8828502133741978,1.7798476651564101,-2.9068299011230394,84.48272006545476,48.416516404060864,1.3313489392653048,7,-1.332498550415032,-0.36249732971190696,-0.2762479782104421,-0.5074996948242116,1.5300025939941548,2,0.06687407724035421,1.3555661049133634,51.83000183105469,-1.2727540705033726,51.41999816894531,3.7999450691975527,50.91999816894531,0.06687407724035421 2367,2015-07-16,52.15999984741211,52.7400016784668,51.599998474121094,51.599998474121094,785111.0,0.013996913684388934,-3.071430031130578,-1.365857516352008,45.35646817968575,43.503674065433984,-2.034029167455607,-0.9313215970186377,-1.022143946061476,-1.394904041239542,9.415082024055213,1.3000030517578196,-0.8682663087018199,1.0814998626708956,-1.6160509784549149,3.779050703796706,-0.2672755578920061,2.4302752832337973,-3.4925578952636727,74.33622642401164,40.903099359435544,1.3487754205629043,7,-1.6274986267089844,-1.082498550415039,-1.1262493133544922,-1.2275009155273438,-1.0200004577636719,3,0.07208585760223607,1.2553060247222578,51.43999862670898,1.3555661049133634,51.83000183105469,-1.2727540705033726,51.41999816894531,0.07208585760223607 2368,2015-07-17,52.13999938964844,52.33000183105469,51.95000076293945,52.1500015258789,686394.0,-0.000383444360087859,1.054044580077118,-0.017860913753980814,54.509575227107646,45.02490833291985,-1.896830438663791,-0.8451793141974449,-0.977350052282496,-1.3372879931435904,9.791038259886339,0.3800010681152344,-0.8479322153180746,0.9919994354248018,-1.7413028433373512,3.725301714186955,-0.3746517039562747,2.3586505748058784,-3.2282038539209026,59.999847412109375,24.473919830911065,1.3666511393810776,7,-1.6074981689453125,-1.0624980926513672,-1.133749008178711,-1.0074996948242188,-3.1650009155273438,4,0.06808590868079945,-3.071430031130578,52.15999984741211,1.2553060247222578,51.43999862670898,1.3555661049133634,51.83000183105469,0.06808590868079945 2369,2015-07-20,52.61999893188477,52.81000137329102,52.41999816894531,52.41999816894531,344797.0,0.009205975217783102,-2.900017166072283,-19.995804729229256,63.50057676172108,47.528424729013246,-2.0762724386333034,-1.3619270348519095,-1.4116379207533711,-1.7762593927382753,10.235576152170145,0.6700019836425852,-0.7235307247004528,1.4509990692138715,-1.322493001472516,4.224491139900259,0.06425303387067771,2.837745104557065,-3.47851102759288,86.98615999226618,45.02630624672379,1.386746035343192,7,-2.0124988555908203,-1.5424976348877024,-1.4212484359741282,-1.487499237060554,-2.4899978637695455,0,0.049030822566044296,1.054044580077118,52.13999938964844,-3.071430031130578,52.15999984741211,1.2553060247222578,51.43999862670898,0.049030822566044296 2370,2015-07-21,52.25,52.959999084472656,52.11999893188477,52.709999084472656,502363.0,-0.007031526784402331,-1.3333298012122503,-2.29998664861042,57.71604356851942,49.23738480352499,-1.224425795584139,-1.0820596011707977,-0.998317161048881,-1.3728751461157813,9.983926674881413,0.8400001525878835,-0.6254571692729769,1.1030000686645494,-1.6263210684985907,3.8323212058276894,-0.2616604999170207,2.4676606372461194,-2.8150310181881792,55.900694701126874,10.51321271449185,1.3646605685815691,7,-1.2749996185302734,-1.1724987030029297,-1.0512495040893555,-1.1175003051757812,-2.2750015258789062,1,0.05531099310331933,-2.900017166072283,52.61999893188477,1.054044580077118,52.13999938964844,-3.071430031130578,52.15999984741211,0.05531099310331933 2371,2015-07-22,51.97999954223633,52.290000915527344,51.75,52.0,545605.0,-0.005167472875859724,-1.2500059604701619,0.043479342543910574,60.95175381444567,50.94214258758514,-0.5322573829662289,-0.900771986120759,-0.678373624638148,-1.0728760779825421,9.589572787192491,0.5400009155273438,-0.4053664572505298,0.8599996566772461,-1.8224127978960212,3.5424121112505134,-0.48120657060938754,2.2012058839638797,-2.192527550158424,27.9412424687812,-21.993803419897272,1.3412062272866325,7,-0.26000022888183594,-0.9024982452392578,-0.7812490463256836,-0.8474998474121094,-0.9799995422363281,2,0.04636398362131322,-1.3333298012122503,52.25,-2.900017166072283,52.61999893188477,1.054044580077118,52.13999938964844,0.04636398362131322 2372,2015-07-23,51.91999816894531,52.68000030517578,51.66999816894531,52.4900016784668,546271.0,-0.0011543165413508971,1.126318579166951,28.499523173755485,61.92051390746401,52.98276981618703,-0.1642351797295163,-0.9700521943001661,-0.5879230513946538,-0.9650371971389831,9.567067114523578,1.0100021362304688,-0.09018770485794647,0.8504983901977567,-1.7243082660811098,3.4253050464766233,-0.4369049379416765,2.13790171833719,-1.8152734676279323,19.379831207158617,-34.10186612362955,1.287403328139432,7,0.18000221252441406,-0.8424968719482422,-0.7262477874755859,-0.7874984741210938,-0.5099983215332031,3,0.020223480138445993,-1.2500059604701619,51.97999954223633,-1.3333298012122503,52.25,-2.900017166072283,52.61999893188477,0.020223480138445993 2373,2015-07-24,52.22000122070313,52.56000137329102,51.77999877929688,51.9000015258789,758036.0,0.005778179166756159,-1.7856977425376384,-0.561399516808013,70.66757626807292,55.98898197542992,-0.29104678902201897,-1.4158945532629943,-0.8375664095369402,-1.2255108981291585,8.947516021108177,0.7800025939941406,0.2071254820181423,1.1970014572143626,-1.2500229560821836,3.6440258705109088,-0.02651074943391052,2.4205136638626357,-1.8297490810702257,42.63586522595467,-16.562879378280343,1.223512206648273,7,-0.0650024414062571,-1.1424999237060618,-1.2350006103515696,-1.0875015258789134,-0.7900009155273509,4,-0.020681765718276512,1.126318579166951,51.91999816894531,-1.2500059604701619,51.97999954223633,-1.3333298012122503,52.25,-0.020681765718276512 2374,2015-07-27,50.52000045776367,52.18999862670898,50.52000045776367,52.0099983215332,821068.0,-0.03255459063960109,-1.241611494288177,-4.656247764823482,63.90493111994638,57.910528757511294,1.416861812874565,0.23138741563627008,0.8786040100445689,0.500383611073488,9.391963730485466,1.7000007629394602,0.3825838558578667,-0.4619993209838853,-2.9141330580607274,1.9901344160929568,-1.6880661895223028,0.7640675475545322,2.4399986267089844,0.0,-63.81835497603181,1.226066868538421,7,1.2199993133544922,0.5575008392333984,0.4650001525878906,0.6124992370605469,0.06999969482421875,0,-0.030581986730864097,-1.7856977425376384,52.22000122070313,1.126318579166951,51.91999816894531,-1.2500059604701619,51.97999954223633,-0.030581986730864097 2375,2015-07-28,51.04999923706055,51.16999816894531,50.43000030517578,50.77999877929688,621368.0,0.010490870437342315,1.9019619576193219,-0.18120862071613528,63.69506707008431,60.24694510189413,0.8544372454630818,-0.2574684803919922,0.32645621215160503,-0.006284454460413258,9.782025160706182,0.7399978637695312,0.526926177143217,0.03349952697753622,-2.401140635001539,2.4681396889566116,-1.1838205540120015,1.250819607967074,1.8611998748779328,27.55550808376736,-39.87904688016454,1.2173200809895373,7,0.6450004577636719,0.027502059936523438,-0.05499839782714844,0.08250045776367188,-0.5499992370605469,1,-0.01802151190391077,-1.241611494288177,50.52000045776367,-1.7856977425376384,52.22000122070313,1.126318579166951,51.91999816894531,-0.01802151190391077 2376,2015-07-29,52.06999969482422,52.1500015258789,50.93000030517578,51.0,1029741.0,0.019980420626983797,-1.0165324690883064,3.9629551138050463,64.18098128782468,62.338557669465125,-0.07464979504830893,-1.257678958851585,-0.7017184648156629,-0.9923153053938449,10.475380663554782,1.220001220703118,0.6673616907108624,1.0,-1.479721564254966,3.479721564254966,-0.23986078212748652,2.2398607821274865,0.7419514648437513,72.88886176215279,6.109200101607115,1.2398607821274845,7,-0.375,-0.9924983978271484,-0.8374996185302734,-0.9375,-0.9199981689453196,2,-0.04023432366010493,1.9019619576193219,51.04999923706055,-1.241611494288177,50.52000045776367,-1.7856977425376384,52.22000122070313,-0.04023432366010493 2377,2015-07-30,55.79999923706055,55.9900016784668,53.5,53.5,1338802.0,0.07163433001915487,-1.165219569071751,2.1495326103232153,73.23807499686642,64.4195020883272,-3.614074584317869,-4.800636532918965,-4.4015534547584565,-4.66056242598323,11.777407743844662,3.920001983642578,0.8441732311482681,4.4549995422363295,1.227638378466466,7.682360706006193,2.8413189603514013,6.068680124121258,-5.369998931884766,96.58269074682286,31.896165194689985,1.6136805818849302,7,-2.589998245239258,-3.642498016357422,-4.567499160766602,-4.667499542236328,-6.0,3,-0.08602149287974437,-1.0165324690883064,52.06999969482422,1.9019619576193219,51.04999923706055,-1.241611494288177,50.52000045776367,-0.08602149287974437 2378,2015-07-31,56.04999923706055,56.599998474121094,55.68999862670898,56.0,1154724.0,0.00448028679960899,-1.7164094125952596,0.021738805933017212,72.58534584751118,65.42892087563722,-3.6331818945651833,-4.831300434384076,-4.606578729705404,-4.843456049026457,12.971229392758662,0.9099998474121165,1.127148179027813,4.408499526977536,0.6150568736619988,8.201942180293074,2.5117782003197675,6.305220853635305,-5.508798904418946,91.08590923367223,28.45490115205544,1.896721326657768,7,-2.5349998474121094,-3.5874996185302734,-4.817499160766602,-4.917499542236328,-6.259998321533203,4,-0.08278321949700307,-1.165219569071751,55.79999923706055,-1.0165324690883064,52.06999969482422,1.9019619576193219,51.04999923706055,-0.08278321949700307 2379,2015-08-03,56.22000122070313,56.86000061035156,55.86999893188477,56.0,1125977.0,0.00303304167630003,-3.1249781451165193,4.400091554131523,71.92804748664659,67.0080324220958,-3.6194440211005343,-4.6979456141173515,-4.732894233165588,-4.966157659800736,13.76820518969529,0.9900016784667898,1.3521997351767538,4.233001518249516,0.09097377373152682,8.375029262767505,2.1619876459905214,6.304015390508511,-5.436448962402352,90.04666626324624,30.606033138503236,2.071013872258995,8,-2.5750007629394602,-3.6275005340576243,-4.642499923706062,-4.927499771118171,-6.139999389648445,0,-0.08520101052156193,-1.7164094125952596,56.04999923706055,-1.165219569071751,55.79999923706055,-1.0165324690883064,52.06999969482422,-0.08520101052156193 2380,2015-08-04,57.25,57.43000030517578,56.15999984741211,56.22999954223633,969163.0,0.01832086013754064,-1.1896562496917,4.636339991676921,77.27698807415189,68.82194733984093,-4.319888094373013,-5.299071466950977,-5.692474819979054,-5.9342432517997,14.050279333534622,1.2700004577636719,1.5133929591853388,4.8182502746582045,0.41622762870223085,9.220272920614178,2.6172389516802212,7.019261597636188,-6.1018608405761725,97.2307645357572,39.265863059199916,2.2010113229779855,8,-3.3199996948242188,-4.372499465942383,-5.67249870300293,-5.957498550415039,-6.3600006103515625,1,-0.11633187506396703,-3.1249781451165193,56.22000122070313,-1.7164094125952596,56.04999923706055,-1.165219569071751,55.79999923706055,-0.11633187506396703 2381,2015-08-05,56.91999816894531,57.61000061035156,56.72999954223633,57.31999969482422,762183.0,-0.0057642241232259694,-1.2564165264681717,-0.3921581827089574,73.19685945748783,70.07487462317691,-3.59333276259062,-4.574314933973689,-5.344406329073543,-5.551602197451338,14.372169282900954,0.8800010681152344,1.5577000026643049,4.0887485504150405,-0.42403301287576767,8.601530113705849,1.8323577687696329,6.345139332060448,-5.26931011786133,83.21162192364666,26.189121776272174,2.2563907816454045,8,-2.8999977111816406,-3.9524974822998047,-5.342496871948242,-5.627496719360352,-6.189998626708984,2,-0.11278985199349434,-1.1896562496917,57.25,-3.1249781451165193,56.22000122070313,-1.7164094125952596,56.04999923706055,-0.11278985199349434 2382,2015-08-06,56.45000076293945,57.06000137329102,56.45000076293945,56.84000015258789,579565.0,-0.008257157785052094,-2.128213153879296,0.9749947548112686,70.12138285053615,70.01418646567282,-2.696773042565141,-3.777806135923271,-4.843700346740164,-5.038828400425416,15.357293596476273,0.6100006103515696,1.697694954457532,3.288501167297362,-1.270609254574154,7.847611589168878,1.0089459563616003,5.568056378233123,-4.203381455928714,39.58340369985539,-16.357648509526435,2.279555210935759,8,-2.4300003051757812,-3.4825000762939453,-4.6137495040893555,-5.157499313354492,-6.25,3,-0.09388838202709304,-1.2564165264681717,56.91999816894531,-1.1896562496917,57.25,-3.1249781451165193,56.22000122070313,-0.09388838202709304 2383,2015-08-07,56.2599983215332,56.70000076293945,56.22999954223633,56.56999969482422,444037.0,-0.003365853655240114,-1.5405544730032064,0.7948765601158104,67.46639810041354,70.40990501905806,-2.0935945172345427,-3.33839313419233,-4.587812819278639,-4.802728361375912,17.238864954393833,0.470001220703125,1.8484528915829372,2.83149871826172,-1.7997828563616025,7.462780292885043,0.5158579309500553,5.147139505573385,-3.4770408841883835,22.413736404672903,-28.37755983868388,2.315640787311663,8,-2.2399978637695312,-3.2924976348876953,-4.456247329711914,-4.967496871948242,-6.819999694824226,4,-0.11482401843585066,-2.128213153879296,56.45000076293945,-1.2564165264681717,56.91999816894531,-1.1896562496917,57.25,-0.11482401843585066 2384,2015-08-10,56.81999969482422,56.88999938964844,56.04999923706055,56.4900016784668,436023.0,0.009953810700287224,2.5744884625061886,-1.064505014458869,71.53626835889044,71.28114960670318,-1.861743495496647,-3.660787648675978,-5.0859914302531735,-5.296940615718938,18.791321767898772,0.8400001525878906,2.035589257851626,3.121500015258789,-1.6444283340646564,7.8874283645822345,0.7385358405970663,5.504464189920512,-3.5543379401787263,49.35896025137855,-0.753561301435127,2.3829641746617227,8,-2.549999237060547,-3.852499008178711,-5.098748207092285,-5.527498245239258,-6.739997863769531,0,-0.12372402001151794,-1.5405544730032064,56.2599983215332,-2.128213153879296,56.45000076293945,-1.2564165264681717,56.91999816894531,-0.12372402001151794 2385,2015-08-11,56.81000137329102,57.08000183105469,56.36000061035156,56.959999084472656,612715.0,-0.0001759648290547977,2.6922836155208,-0.4545412509970076,73.33332841907246,72.29807706573072,-1.0602624341092408,-3.434668027034526,-4.988833435514799,-5.22685044191487,20.348203459424013,0.720001220703125,2.1582045474990252,2.862501716613778,-2.0115322919676046,7.736535725195161,0.42548471232309026,5.299518720904466,-3.1099057330749247,48.718042768587914,-4.025540264498552,2.4370170042906896,8,-1.2550010681152415,-3.842500686645515,-5.270000457763679,-5.517499923706062,-6.3500022888183665,1,-0.11846504804698732,2.5744884625061886,56.81999969482422,-1.5405544730032064,56.2599983215332,-2.128213153879296,56.45000076293945,-0.11846504804698732 2386,2015-08-12,54.88000106811523,56.27999877929688,54.66999816894531,56.20000076293945,663346.0,-0.03397289664708891,1.175682781231624,8.800132244856902,62.11129983414497,71.06176871431722,1.4642344227932398,-1.300410150137843,-3.0126131103785596,-3.259585936763685,21.428607228400352,2.1400032043457102,2.4412909770178857,0.7605012893676673,-3.981967584254022,5.502970162989357,-1.6107331474431774,3.131735726178512,-0.7889149308855821,8.713800002532281,-46.256912496902245,2.3712344368108433,8,1.2599983215332102,-1.8725013732910085,-3.802499771118157,-3.802499771118157,-4.460002899169915,2,-0.07270411080193917,2.6922836155208,56.81000137329102,2.5744884625061886,56.81999969482422,-1.5405544730032064,56.2599983215332,-0.07270411080193917 2387,2015-08-13,55.91999816894531,56.33000183105469,55.52000045776367,55.58000183105469,485961.0,0.018950384121517727,-2.521752110526927,-0.25757304279975585,64.27468059266738,70.13836146377903,0.49511597930036544,-2.1547496348315605,-3.978845288296199,-4.244077274839441,21.939741476682016,1.4500007629394602,2.7553897237761973,1.6124984741210966,-3.1009219496953904,6.3259188979375836,-0.7442117377871469,3.96920868602934,-1.4770205844034763,51.867141102430004,-4.471187927289861,2.356710211908245,8,0.220001220703125,-2.619997024536133,-4.842496871948242,-4.842496871948242,-6.524997711181641,3,-0.09281113727917123,1.175682781231624,54.88000106811523,2.6922836155208,56.81000137329102,2.5744884625061886,56.81999969482422,-0.09281113727917123 2388,2015-08-14,55.68999862670898,56.22999954223633,55.540000915527344,55.83000183105469,381163.0,-0.004113010546628826,-2.1363671830973705,-0.4117785656583999,72.4978204097297,70.20166956634382,0.7472617070552374,-1.7340629139481791,-3.6733311471893373,-3.969724571533817,22.47849805487205,0.6899986267089844,3.021867062139293,1.2049989700317312,-3.4314855973035847,5.841483537367047,-1.1132433136359268,3.523241253699389,-1.0200004577636648,42.32360613389696,-20.267823826180248,2.318242283667659,8,0.45000076293946023,-1.6699981689453054,-5.059997558593743,-4.612497329711907,-5.930000305175774,4,-0.09858139700395896,-2.521752110526927,55.91999816894531,1.175682781231624,54.88000106811523,2.6922836155208,56.81000137329102,-0.09858139700395896 2389,2015-08-17,55.20000076293945,56.16999816894531,54.93000030517578,56.0,653181.0,-0.008798668986400693,1.175443292966541,5.714149478215562,68.12228223569969,69.18448002873801,1.203966692788633,-1.0971171075319148,-3.1009946570004985,-3.420208678176934,22.508001076642465,1.2399978637695312,2.8484784616880816,0.5860010147094741,-3.9749517213102052,5.146953750729153,-1.694475353300362,2.86647738271931,2.4099998474121094,21.99177546187841,-43.17125969997179,2.2804763680098383,8,0.9399986267089844,-1.1800003051757812,-4.699999809265137,-4.122499465942383,-6.935001373291016,0,-0.10434786334455393,-2.1363671830973705,55.68999862670898,-2.521752110526927,55.91999816894531,1.175682781231624,54.88000106811523,-0.10434786334455393 2390,2015-08-18,55.13999938964844,55.36999893188477,54.97000122070313,55.099998474121094,446455.0,-0.0010869813851760446,-1.6666920983699542,-0.05000119209403238,64.63298531941277,68.23293845784079,1.0428561878885958,-0.8532495566760687,-2.9573317863023902,-3.3033080332083813,22.84497780004201,0.3999977111816406,2.6631795544628076,0.38149967193603374,-4.045248042999376,4.808247386871443,-1.8318741855316745,2.594873529403742,2.4164012145996097,28.313264086772683,-34.39064975107552,2.213373857467705,8,0.7350006103515625,-1.1199989318847656,-4.58499813079834,-4.062498092651367,-6.985000610351555,1,-0.09176636950677364,1.175443292966541,55.20000076293945,-2.1363671830973705,55.68999862670898,-2.521752110526927,55.91999816894531,-0.09176636950677364 2391,2015-08-19,54.38999938964844,54.93000030517578,54.25,54.91999816894531,424905.0,-0.013601741173410287,1.472714662227771,-13.24966622162884,40.6125155622921,64.95417542581367,1.5603190269206308,0.09123676394592906,-2.159029840579997,-2.5090540947124254,23.346759471421763,0.8899993896484375,2.4514354028905743,-0.4890003204345703,-4.724359675820061,3.7463590349509204,-2.606679998127319,1.6286793572581786,3.113873208618166,6.730733961779702,-49.55257512200406,2.1176796776927453,8,1.2750015258789062,-0.3699989318847656,-3.7974987030029297,-3.312498092651367,-7.110000610351555,2,-0.07225593582050571,-1.6666920983699542,55.13999938964844,1.175443292966541,55.20000076293945,-2.1363671830973705,55.68999862670898,-0.07225593582050571 2392,2015-08-20,52.97000122070313,54.34000015258789,52.849998474121094,54.290000915527344,672696.0,-0.026107707021146953,1.0985966194216696,2.4905711982495404,32.25806876917518,61.042138833453855,2.720898163184785,1.6800699139665554,-0.7236428541219126,-1.0638668017121446,23.630224778334412,1.5400009155273438,2.017734900798395,-1.961498641967765,-6.066443975804901,2.1434466918693715,-4.013971308886333,0.09097402495080331,4.403716473632805,3.55037599585596,-46.334149419166835,2.052472666918567,8,1.9949989318847585,1.0499992370605398,-2.3775005340576243,-1.8924999237060618,-4.760002136230476,3,-0.048140513365915516,1.472714662227771,54.38999938964844,-1.6666920983699542,55.13999938964844,1.175443292966541,55.20000076293945,-0.048140513365915516 2393,2015-08-21,51.13999938964844,52.66999816894531,51.13999938964844,52.4900016784668,1093805.0,-0.03454789104931044,-1.2666610152728917,1.0227292431292139,25.43518554044759,55.91979629807131,4.188741947069644,3.6101040686168204,1.105313586641195,0.7866866902730649,24.293457607791265,1.8300018310546946,1.5952347612168936,-3.7375003814697294,-8.01732250453908,0.542321741599622,-5.877411443004405,-1.5975893199350537,5.962295151474606,0.0,-42.953465919635285,2.1399110615346775,8,2.970001220703125,2.8800010681152344,-0.33499813079833984,-0.06249809265136719,-3.8149986267089844,4,-0.034121997510973445,1.0985966194216696,52.97000122070313,1.472714662227771,54.38999938964844,-1.6666920983699542,55.13999938964844,-0.034121997510973445 2394,2015-08-24,48.974998474121094,50.33000183105469,47.5250015258789,49.81999969482422,1738687.0,-0.04233478571307092,2.008034362855397,0.6259257689427655,13.94334367651102,49.32090910445338,5.726058502142891,5.958940546719781,3.271492365121972,2.943891387823278,26.700865121936918,3.6149978637695384,1.1452970398397042,-5.825251197814943,-10.475945258365371,-1.1745571372645145,-8.150598228090153,-3.499904167539732,7.650312454883981,18.483077472175125,-16.87744423577957,2.3253470302752124,8,2.952503204345703,3.5925025939941406,1.830002784729004,2.1025028228759766,-2.375,0,0.016028583397035057,-1.2666610152728917,51.13999938964844,1.0985966194216696,52.97000122070313,1.472714662227771,54.38999938964844,0.016028583397035057 2395,2015-08-25,50.13000106811523,50.31999969482422,49.25,49.66999816894531,1463521.0,0.023583514649917703,1.5476178582295266,-0.5443813427714893,22.398384056921472,44.9083629069841,3.937969021665694,4.987175112474375,2.1301459288596405,1.7845362689191404,29.15921740673968,1.345001220703125,0.7400446191883816,-4.624248695373545,-9.44617365011819,0.19767625937110012,-7.035211172745868,-2.2132862180012225,5.585278920577231,35.178932770650334,5.628717999642809,2.4109624773723235,8,1.7975006103515696,2.437500000000007,0.7124996185302805,0.947500228881843,-2.6949996948242045,1,-0.03720330418370987,2.008034362855397,48.974998474121094,-1.2666610152728917,51.13999938964844,1.0985966194216696,52.97000122070313,-0.03720330418370987 2396,2015-08-26,49.974998474121094,50.61000061035156,49.05500030517578,49.415000915527344,1189430.0,-0.003092012581119241,-1.4296902939703884,1.2173783243633416,22.987067592209172,40.32085035137763,3.7146635847678624,5.246150924622057,2.3292006932887688,1.9219461059628955,31.04634196696501,1.5550003051757812,0.1885199978156109,-4.674501228332517,-9.821982047625696,0.4729795909606622,-7.248241637979106,-2.1007608186859272,4.9212536682900065,35.95007251564649,7.35219065582433,2.573740409646591,8,1.9025020599365234,2.5925025939941406,1.0512523651123047,1.1025028228759766,-3.0749969482421946,2,-0.03641820410993457,1.5476178582295266,50.13000106811523,2.008034362855397,48.974998474121094,-1.2666610152728917,51.13999938964844,-0.03641820410993457 2397,2015-08-27,51.0,51.38000106811523,50.31000137329102,51.0,1354462.0,0.02051028628664575,1.8157807559102697,0.0,29.485191569461833,35.54166936912564,2.1438113122733355,4.0507937848108995,1.349786982261044,0.8860916027104224,30.63195788247466,1.4050025939941335,-0.40364453025378566,-3.4094997406005874,-8.774137433649734,1.9551379524485597,-6.091818587125161,-0.7271808940760138,3.1591270807578837,67.54131664603001,36.58478291359094,2.682318846524575,8,0.8474998474121094,1.5675010681152344,0.39875030517578125,0.07750129699707031,-3.849998474121101,3,-0.07294120040594354,-1.4296902939703884,49.974998474121094,1.5476178582295266,50.13000106811523,2.008034362855397,48.974998474121094,-0.07294120040594354 2398,2015-08-28,51.40999984741211,51.52000045776367,50.84000015258789,51.0099983215332,906106.0,0.008039212694355147,1.1935396542176828,100.0,28.65035911440026,31.15590013342571,1.1877519100954999,3.4523575750548474,0.9804405327430032,0.4600081460754524,29.908918972424036,0.6800003051757812,-0.7655838579022429,-2.7674999237060547,-8.233781923644706,2.6987820762325967,-5.500640923675377,-0.03435892373673255,2.0857146778578795,97.24654218368799,65.78326145019686,2.733140999969325,8,0.03750038146972656,1.157501220703125,0.17875099182128906,-0.33249855041503906,-2.8050003051757812,4,-0.06224471449984914,1.8157807559102697,51.0,-1.4296902939703884,49.974998474121094,1.5476178582295266,50.13000106811523,-0.06224471449984914 2399,2015-08-31,51.43000030517578,51.54999923706055,50.93000030517578,50.9900016784668,553436.0,0.00038903827704794836,-1.2142764695063386,1.0999923706345724,28.78549164000941,27.172845280158672,0.6445159531878275,3.220204198642776,0.9554190547491856,0.424675502961648,29.034206337447237,0.6199989318847656,-1.287528353124543,-2.5079994201660156,-8.017051693113316,3.001052852781285,-5.262525556639666,0.24652671630763479,1.468642920155098,95.19042151276128,63.18708825830026,2.7545261364736495,8,-0.2024993896484375,1.1375007629394531,0.1862497329711914,-0.35249900817871094,-2.720001220703125,0,-0.07981721792490859,1.1935396542176828,51.40999984741211,1.8157807559102697,51.0,-1.4296902939703884,49.974998474121094,-0.07981721792490859 2400,2015-09-01,50.59000015258789,50.97999954223633,50.16999816894531,50.81000137329102,530739.0,-0.016332882512220315,1.892874659400545,-0.5000043348968023,31.492668476919306,26.15952893733947,0.861858056091549,3.7267431798462383,1.764737276912598,1.2409501073937292,28.00857342447385,1.2600021362304688,-1.9520005373456115,-3.0149995803833036,-8.48612658667755,2.4561274259109425,-5.750563083530423,-0.27943607723618413,1.771278902797789,61.523066314603334,25.476028966706345,2.7355635031471226,9,0.3425006866455078,1.9775009155273438,0.8187503814697266,0.4875011444091797,-2.9300003051757812,1,-0.07886937470710187,-1.2142764695063386,51.43000030517578,1.1935396542176828,51.40999984741211,1.8157807559102697,51.0,-0.07886937470710187 2401,2015-09-02,50.5,51.18999862670898,50.41999816894531,50.84000015258789,423110.0,-0.0017790107198346616,-2.0799783326848114,1.5454466638923068,24.530100594647777,25.300865806836427,0.3822284542591703,3.490048956206209,1.8278574820571265,1.3128473827311637,26.794766044540232,0.7700004577636648,-2.570228764131407,-2.7839998245239244,-8.189140375830284,2.6211407267824356,-5.486570100177104,-0.08142954887074438,1.3776513024349981,23.913157654681708,-9.714169805058948,2.7025702756531813,9,-0.4025001525878906,2.0675010681152344,0.8862504959106445,0.5775012969970703,-2.4949989318847727,2,-0.060693042113049045,1.892874659400545,50.59000015258789,-1.2142764695063386,51.43000030517578,1.1935396542176828,51.40999984741211,-0.060693042113049045 2402,2015-09-03,51.1500015258789,51.540000915527344,50.75,50.9000015258789,767748.0,0.012871317344136601,-1.872714662227845,-0.735293787656094,29.475617516551267,25.74980269307017,-0.6180883136175197,2.5535478669653173,1.144757334237113,0.6437084350318827,25.688917960401696,1.0400009155273438,-3.1509873877377146,-1.8689983367919965,-7.138567838892428,3.4005711653084347,-4.5037830878422085,0.7657864142582156,-3.625,71.0146810445623,36.89750061725461,2.6347847510502143,9,-1.6125011444091726,1.4174995422363352,0.2362489700317454,-0.07250022888182883,-3.7150001525878764,3,-0.08308895157803176,-2.0799783326848114,50.5,1.892874659400545,50.59000015258789,-1.2142764695063386,51.43000030517578,-0.08308895157803176 2403,2015-09-04,49.79999923706055,50.849998474121094,49.724998474121094,50.72999954223633,720349.0,-0.026393005836672923,-1.0833298012122239,-3.720001220703125,27.34901240415259,27.239321440585897,0.5831724216159984,3.578226253519688,2.4381990526911608,1.9802605753398268,24.915328958976634,1.4250030517578054,-3.4748708191494373,-2.896000671386716,-8.120861034400832,2.3288596916274003,-5.508430852893774,-0.2835704898796578,-2.1946977233886784,4.10962912797102,-30.238393528797225,2.6124301815070576,9,0.5025005340576172,2.7675018310546875,2.88375186920166,2.357501983642578,-2.509998321533203,4,-0.05321280626063851,-1.872714662227845,51.1500015258789,-2.0799783326848114,50.5,1.892874659400545,50.59000015258789,-0.05321280626063851 2404,2015-09-07,49.790000915527344,50.38000106811523,49.55500030517578,50.290000915527344,443600.0,-0.00020076951177461222,1.4264717432037008,0.537634232179627,27.46422157747712,27.80219227620319,0.8056603659379746,3.1985415814013507,2.448705147516165,1.993060203739418,24.03824549299084,0.825000762939446,-3.62073679680762,-2.5544990539550767,-7.552129005477887,2.443130897567734,-5.053314029716482,-0.05568407819367138,-2.106005413818366,11.83881803995726,-22.31119550140854,2.4988149757614053,9,0.5124988555908203,2.7775001525878906,3.1987485885620117,2.6724987030029297,-2.4350013732910156,0,-0.023799986975325926,-1.0833298012122239,49.79999923706055,-1.872714662227845,51.1500015258789,-2.0799783326848114,50.5,-0.023799986975325926 2405,2015-09-08,50.08000183105469,50.58000183105469,49.8849983215332,49.9900016784668,374174.0,0.005824481024198969,-3.6332506834509504,-0.18000030517578125,31.113088109724032,28.70508344481595,0.5674998735296839,2.50703113561174,2.194185458361204,1.6978354052091618,22.959589113312724,0.7900009155273438,-3.511473002870048,-1.9279981613159194,-6.5519644177558405,2.6959680951240017,-4.239981289535876,0.3839849669040376,-2.3188862210693415,26.44843145846305,-10.708517987488829,2.3119831282199605,9,0.47249794006347656,2.487499237060547,3.0387487411499023,2.5124988555908203,-3.5100021362304688,1,-0.02735628387562261,1.4264717432037008,49.790000915527344,-1.0833298012122239,49.79999923706055,-1.872714662227845,51.1500015258789,-0.02735628387562261 2406,2015-09-09,50.88999938964844,51.4000015258789,50.81000137329102,50.88000106811523,548756.0,0.016174072064260026,-6.866788738842396,0.11109227313194009,40.37037141692546,29.91454787231191,-0.11069624717359261,1.4575135272759212,1.409180664738443,0.8679507906729356,23.201653999621875,1.3199996948242116,-3.0077754506219847,-0.9185005187988295,-5.361486314698794,3.5244852771011352,-3.1399934167488084,1.3029923791511493,-3.0533060735522497,67.25434125867676,24.778698732442926,2.221492897949982,9,-0.33749961853027344,1.6775016784667969,2.5137510299682617,1.9875011444091797,-3.4449996948242188,2,-0.06347022167371741,-3.6332506834509504,50.08000183105469,1.4264717432037008,49.790000915527344,-1.0833298012122239,49.79999923706055,-0.06347022167371741 2407,2015-09-10,50.72999954223633,50.97000122070313,50.31999969482422,50.38999938964844,457988.0,-0.003144033195737417,-1.7083422740386058,34.005723006461906,47.75465795819045,32.037247743844155,0.007796176947117317,1.2740782487571352,1.615395930953106,1.01475522318988,23.51974748115424,0.6500015258789134,-2.6618365579530874,-0.8190004348754911,-4.8367904538517195,3.198789584100737,-2.8278954443636053,1.189894574612623,-2.819240074151516,63.68555336851009,15.182816449168563,2.008895009488115,9,-0.17749977111816406,1.5725021362304688,2.7637510299682617,2.2375011444091797,-3.779998779296875,3,-0.05371572045555306,-6.866788738842396,50.88999938964844,-3.6332506834509504,50.08000183105469,1.4264717432037008,49.790000915527344,-0.05371572045555306 2408,2015-09-11,50.20000076293945,50.95000076293945,50.02999877929688,50.95000076293945,319162.0,-0.010447443013588353,1.4533386230468561,-2.205881362968282,58.172122858083746,35.30242899029685,0.3890156786964809,1.4458196073625373,2.192207194388253,1.5435115115555789,23.908808305348106,0.920001983642571,-2.31901123826502,-1.0744993209838896,-4.6239232701084845,2.4749246281407054,-2.8492112955461906,0.7002126535784114,-2.2166564659057926,34.959351274459664,-16.62434545259522,1.774711974562299,9,0.3474998474121094,2.1025009155273438,3.2937498092651367,2.7674999237060547,-3.170001983642571,4,-0.05507966827940192,-1.7083422740386058,50.72999954223633,-6.866788738842396,50.88999938964844,-3.6332506834509504,50.08000183105469,-0.05507966827940192 2409,2015-09-14,49.43999862670898,50.540000915527344,49.43999862670898,50.13000106811523,594160.0,-0.015139484555377836,-2.188401149933678,0.9200032552083334,45.14083205460492,36.8188916100397,0.9354197726033462,1.846860711084048,3.017268332932069,2.2802752673548596,24.98169524687404,1.1000022888183665,-2.1366050363451095,-1.546501350402842,-4.663159751404528,1.5701570505988443,-3.104830550903685,0.011827850098001136,-1.3855211973054438,0.0,-51.442199813931694,1.5583292005008433,9,1.0500011444091868,2.8625030517578196,4.053751945495613,3.5275020599365305,-2.5499992370605398,0,-0.04348700992924659,1.4533386230468561,50.20000076293945,-1.7083422740386058,50.72999954223633,-6.866788738842396,50.88999938964844,-0.04348700992924659 2410,2015-09-15,50.08000183105469,50.31999969482422,49.31499862670898,49.68500137329102,463785.0,0.012945048991161556,1.2971553133515148,-0.5724624060150273,50.69217708628803,39.72578899799973,0.2407867471039964,0.8520220616521215,2.481889673422046,1.6021571648764876,26.134921581012183,1.0050010681152415,-1.959111984355829,-0.6534982681274428,-3.099952664951026,1.7929561286961402,-1.8767254665392343,0.5697289302843487,-1.955813931928681,36.6907501495692,-16.020781291179986,1.2232271984117906,9,0.34749794006347656,2.2224998474121094,3.5387487411499023,2.8874988555908203,-2.4750022888183594,1,-0.05441298301088682,-2.188401149933678,49.43999862670898,1.4533386230468561,50.20000076293945,-1.7083422740386058,50.72999954223633,-0.05441298301088682 2411,2015-09-16,50.459999084472656,50.75,50.27999877929688,50.45000076293945,363917.0,0.007587804303599954,-1.6857036980524058,0.025312177079008055,46.10950485906512,41.57399870272349,-0.16257817891960258,0.17128477439412393,2.194552868366479,1.2079023502246997,27.844691957155504,0.6699981689453125,-1.7755777141189242,-0.07700099945068217,-1.8158440161043856,1.6618420172030213,-0.9464225077775339,0.7924205088761695,-2.2674949250186245,69.18420925252778,17.590586399632272,0.869421508326851,9,-0.10249900817871804,1.4675025939941406,3.8012514114379883,2.5075016021728516,-1.954998016357429,2,-0.07709075426530188,1.2971553133515148,50.08000183105469,-2.188401149933678,49.43999862670898,1.4533386230468561,50.20000076293945,-0.07709075426530188 2412,2015-09-17,50.41999816894531,50.75,50.099998474121094,50.63000106811523,517567.0,-0.0007927252527368811,1.8888907726868138,-21.003815337656672,42.46574467553898,43.25363562176642,-0.26487213987613956,0.011015414961264014,2.2991621485202955,1.2485968646332068,29.511820074792727,0.6500015258789062,-1.5944284239885604,0.010498237609866123,-1.297859556848806,1.3188560320685383,-0.64368065961947,0.6646771348392022,-2.1605440743698168,67.58398155882107,20.866050238438035,0.6541788972293349,9,-0.06249809265137429,1.5075035095214844,4.153751373291016,2.5475025177001953,0.030002593994140625,3,-0.05900433522731574,-1.6857036980524058,50.459999084472656,1.2971553133515148,50.08000183105469,-2.188401149933678,49.43999862670898,-0.05900433522731574 2413,2015-09-18,49.39500045776367,50.18999862670898,49.0099983215332,50.040000915527344,1082090.0,-0.020329189774008327,1.4973660308810397,3.07138834898559,36.567659125736945,44.26512868268418,0.7785028500061415,0.9471395361327879,3.34353407909159,2.260830325171284,30.42762457127114,1.4099998474121094,-1.355478355742214,-0.9272495269775405,-2.2629440415075592,0.40844498755247827,-1.5950967842425499,-0.2594022697125311,-1.0699354267691419,22.12653820941791,-17.697387643089513,0.6678472572650103,9,0.8099994659423828,2.4825000762939453,5.324999809265137,3.572500228881836,0.8050003051757812,4,-0.04949893050238696,1.8888907726868138,50.41999816894531,-1.6857036980524058,50.459999084472656,1.2971553133515148,50.08000183105469,-0.04949893050238696 2414,2015-09-21,49.7599983215332,50.18999862670898,49.31000137329102,49.31999969482422,649030.0,0.007389368567404464,-2.82611435916579,-0.6821679293601367,44.1549154265316,45.714220606773914,0.4568435353313447,0.6787680672047358,2.986432235662761,1.8796322373343273,29.851496237618203,0.8799972534179545,-1.2088187917831377,-0.6015016555786161,-1.8106430023795212,0.607639691222289,-1.2060723289790687,0.0030690178218364395,-1.3706345728480187,43.10340669676036,5.775419542593454,0.6045706734004521,9,0.44500160217285156,2.0875015258789062,5.320001602172852,3.2075023651123047,-0.15999984741210938,0,-0.054863336702624776,1.4973660308810397,49.39500045776367,1.8888907726868138,50.41999816894531,-1.6857036980524058,50.459999084472656,-0.054863336702624776 2415,2015-09-22,48.26499938964844,49.83000183105469,48.209999084472656,49.75,796053.0,-0.030044191766739226,-1.0313498517172104,-3.3750119209661618,36.86066236262824,45.324252934074224,1.8632498480260722,2.1364170182311,4.458900302808075,3.368893366756353,29.429385195912083,1.6200027465820312,-0.9405212803947478,-2.0032505035400376,-3.532778789193401,-0.47372221788667446,-2.768014646366723,-1.2384863607133525,3.2750015258789062,2.165365565010528,-35.336879075524,0.7647641428266833,9,1.3250007629394531,3.1825008392333984,6.815000534057617,4.70250129699707,2.0849990844726562,1,-0.02848855314178045,-2.82611435916579,49.7599983215332,1.4973660308810397,49.39500045776367,1.8888907726868138,50.41999816894531,-0.02848855314178045 2416,2015-09-23,48.15499877929688,48.82500076293945,47.90499877929688,48.209999084472656,1082568.0,-0.0022790968971844183,-2.3153206405939146,0.03703722731989534,31.198969719958555,43.48473201871512,1.7259986746424616,2.216729616151113,4.557200186624307,3.4727776254420277,29.26471494366463,0.920001983642571,-0.6689238738357375,-2.0222511291503835,-3.8185416706500988,-0.2259605876506683,-2.920396399900241,-1.124105858400526,3.318402099609365,8.787342451059287,-23.464734137743505,0.8981452707498562,9,1.272500991821282,3.0725021362304616,6.792501449584954,4.812501907348626,1.845001220703118,2,-0.011421436008778652,-1.0313498517172104,48.26499938964844,-2.82611435916579,49.7599983215332,1.4973660308810397,49.39500045776367,-0.011421436008778652 2417,2015-09-24,47.27999877929688,48.36999893188477,46.79999923706055,48.16999816894531,1075571.0,-0.018170491583029302,1.4341063264786957,16.18171729782413,33.177553671916485,40.70755766469654,2.3022579860994625,2.949994752174611,5.386879297462521,4.351121052751509,29.853820286075326,1.5699996948242259,-0.5006399996481719,-2.7112510681152244,-4.880503161307864,-0.5419989749225849,-3.795877114711544,-1.6266250215189046,4.050666015624991,14.159281081348954,-20.75817820364504,1.0846260465963182,9,1.4950008392333913,3.2900009155273366,7.562501907348626,5.687501907348626,2.659999847412095,3,0.025909524544124096,-2.3153206405939146,48.15499877929688,-1.0313498517172104,48.26499938964844,-2.82611435916579,49.7599983215332,0.025909524544124096 2418,2015-09-25,48.209999084472656,48.66999816894531,47.86000061035156,47.90999984741211,590495.0,0.01967005772392283,-3.050010967317394,-0.33707802561421224,40.60640561001166,40.20373250418617,1.1848945797580797,1.8635095029802216,4.422075142546539,3.4156154190091925,30.470047631801467,1.3899993896484304,-0.514901359778186,-1.621250724792482,-3.8217225417578575,0.5792210921728937,-2.7214866332751697,-0.5210148163097941,2.8488257769775345,41.59292334145044,3.6010075963334955,1.1002359084826894,9,0.5650005340576172,1.5249996185302734,6.282501220703125,4.757501602172852,1.9099998474121165,4,0.04646342503641021,1.4341063264786957,47.27999877929688,-2.3153206405939146,48.15499877929688,-1.0313498517172104,48.26499938964844,0.04646342503641021 2419,2015-09-28,47.32500076293945,48.099998474121094,47.29999923706055,48.02000045776367,547717.0,-0.018357152838408552,-1.1476410408708742,-2.3166715410144576,34.70292573302183,38.427149020489935,1.9426170874914277,2.5562642059289686,5.24579408916447,4.29725117252103,31.224192266248213,0.9099998474121094,-0.6575186392472077,-2.3009990692138658,-4.6353012687418556,0.03330313031412402,-3.468150168977864,-1.1338479694498673,3.478294561047356,17.326768198797176,-21.211346499729856,1.1671510997639967,9,1.4499988555908203,1.8499984741210938,6.739999771118164,5.642499923706055,2.6949996948242188,0,0.060750131086134695,-3.050010967317394,48.209999084472656,1.4341063264786957,47.27999877929688,-2.3153206405939146,48.15499877929688,0.060750131086134695 2420,2015-09-29,46.599998474121094,47.36999893188477,46.21500015258789,46.85499954223633,1065157.0,-0.015319646637726336,-1.2536611871364538,0.3669081727866513,25.952904730054527,36.187526783933194,2.371451718777749,3.1273603604341957,5.911756961538416,5.015119897892994,31.8131994906063,1.154998779296882,-0.8999625488481726,-2.8265012741088853,-5.474796616011609,-0.17820593220616132,-4.150648945060247,-1.5023536031575233,3.963099084650139,14.750890095820496,-19.322240450500757,1.3241476709513629,9,1.8825016021728516,2.282501220703125,5.647502899169922,5.967502593994141,3.8600006103515625,1,0.06437768451142811,-1.1476410408708742,47.32500076293945,-3.050010967317394,48.209999084472656,1.4341063264786957,47.27999877929688,0.06437768451142811 2421,2015-09-30,47.43500137329102,47.81999969482422,46.95500183105469,47.34500122070313,1205626.0,0.017918517736296602,1.0116304343004994,-0.352940296497973,32.82961047552715,35.11684520615411,1.187059754109228,2.1617985506975543,5.0349044411482495,4.18215750531801,32.444396552330865,1.220001220703125,-0.9626461829768189,-1.8382484436035114,-4.578126512076835,0.9016296248698126,-3.208187477840177,-0.46830940936684584,2.7802483929855413,49.694590894753404,18.567192275752184,1.3699390342366635,9,0.7674980163574148,1.447498321533196,4.812499999999993,5.132499694824212,5.114997863769524,2,0.06145245106857744,-1.2536611871364538,46.599998474121094,-1.1476410408708742,47.32500076293945,-3.050010967317394,48.209999084472656,0.06145245106857744 2422,2015-10-01,46.9000015258789,48.084999084472656,46.77999877929688,48.084999084472656,702571.0,-0.011278588213836649,1.2025366984290378,-13.166617216971215,32.812508071460385,34.69960620012338,1.307764192869918,2.4897231298233535,5.522909393376743,4.706287753673237,33.31135048750916,1.3050003051757741,-1.1501411785538096,-2.1607482910156293,-4.946611538749892,0.6251149567186332,-3.553679914882764,-0.7678166671484945,2.9952282713025724,27.90231880950243,-2.6271619776649153,1.3929316238671319,10,1.3024978637695384,1.9824981689453196,5.322499275207527,5.667499542236335,6.709999084472663,3,0.06609804633824057,1.0116304343004994,47.43500137329102,-1.2536611871364538,46.599998474121094,-1.1476410408708742,47.32500076293945,0.06609804633824057 2423,2015-10-02,47.1500015258789,48.18000030517578,46.65999984741211,47.4000015258789,1377973.0,0.005330490231691298,-1.4715387144195449,0.2109708987895944,37.40375653251161,33.94947743412116,0.7887689934392483,2.140771081400821,5.218179112388292,4.454585471778181,33.75170976021607,1.5200004577636719,-1.3425670537193852,-1.7782484054565515,-4.666272920571679,1.1097761096585756,-3.2222606630141186,-0.33423614789898437,2.4508098997350842,47.58276339366277,12.646580996538937,1.4440122575575645,10,0.8724994659423899,1.7324981689453196,5.057498931884773,5.417499542236335,5.769996643066413,4,0.059172789194900766,1.2025366984290378,46.9000015258789,1.0116304343004994,47.43500137329102,-1.2536611871364538,46.599998474121094,0.059172789194900766 2424,2015-10-05,48.60499954223633,48.78499984741211,47.67499923706055,47.7599983215332,805782.0,0.030858917693965093,-1.1871946361190036,-3.3800048828125,42.55425018341753,34.58209830309775,-0.9468685419407237,0.6244602451125942,3.7790340897449823,2.9986644100304005,33.91062164989897,1.6349983215332102,-1.4912688435165578,-0.2640003204345689,-3.126090879232649,2.598090238363511,-1.6950455998336125,1.1670449589644747,0.7249469815355667,92.99609624319069,55.87429156102441,1.4310452793990418,10,-1.0849990844726562,0.2775001525878906,3.402501106262207,3.9625015258789062,4.295001983642571,0,0.03116962049000649,-1.4715387144195449,47.1500015258789,1.2025366984290378,46.9000015258789,1.0116304343004994,47.43500137329102,0.03116962049000649 2425,2015-10-06,48.709999084472656,48.915000915527344,48.24499893188477,48.45500183105469,487460.0,0.002160262179307093,1.0150407856544421,0.3017714615912456,40.91380841578709,35.66152482485647,-1.097522887758231,0.43380227355496004,3.674348440636223,2.8711486917018405,34.21293454839268,0.670001983642571,-1.5103468267018485,-0.09050064086913778,-2.8955649086710835,2.714563626932808,-1.493032774770107,1.3120314930318315,0.3707517296045211,90.90901401541103,55.45345784679932,1.4025321339009724,10,-1.144998550415039,0.16750144958496094,3.187501907348633,3.857501983642578,4.25,1,0.026893890328743675,-1.1871946361190036,48.60499954223633,-1.4715387144195449,47.1500015258789,1.2025366984290378,46.9000015258789,0.026893890328743675 2426,2015-10-07,47.65999984741211,48.709999084472656,47.61000061035156,48.70500183105469,1237774.0,-0.021556133377043207,1.0853121011277802,-4.098091134847261,37.03007768146621,36.08958304813977,-0.13982773526263514,1.2958496864077915,4.679584265470105,3.893574809887866,35.37011755829177,1.0999984741210938,-1.6710092343109864,-0.9789999008178683,-3.6460667943072735,1.688066992671537,-2.312533347562571,0.3545335459268344,1.2550010681152344,44.34587699933179,12.419219706874255,1.333533446744701,10,-0.09499931335449219,1.2175006866455078,4.090001106262207,4.907501220703125,4.5800018310546875,2,0.05874945963124212,1.0150407856544421,48.709999084472656,-1.1871946361190036,48.60499954223633,-1.4715387144195449,47.1500015258789,0.05874945963124212 2427,2015-10-08,48.00500106811523,48.31000137329102,47.56999969482422,47.68999862670898,707425.0,0.007238800289711911,-1.6666712488831785,-0.3014371707776492,43.02209077601517,36.35799251102905,-0.41479203274666787,0.7760178431161009,4.172658221334785,3.520331672066874,36.332710924129074,0.740001678466804,-1.6354961597499056,-0.4977487564086971,-2.9875727185564287,1.9920752057390345,-1.7426607374825593,0.7471632246651652,0.9099998474121165,59.64525869725158,25.385134046648545,1.244911981073864,10,-0.4400005340576101,0.8724994659423899,3.3274993896484446,4.562500000000007,3.9949989318847727,3,0.09467759749648441,1.0853121011277802,47.65999984741211,1.0150407856544421,48.709999084472656,-1.1871946361190036,48.60499954223633,0.09467759749648441 2428,2015-10-09,47.43500137329102,48.57500076293945,47.43500137329102,48.4000015258789,1103771.0,-0.011873756528313018,-1.3626926619467408,-3.0634688044952076,38.56371500817732,36.786969097157446,0.03767522438108273,1.1892216684138717,4.5627116271115185,4.064076689523112,37.08722183929214,1.1399993896484304,-1.5600605028607717,-0.9294984817504783,-3.327896012459327,1.4688990489583702,-2.1286972471049026,0.26970028360394593,1.2749977111816335,0.0,-31.772467397975163,1.199198765354424,10,0.12999916076659446,1.3724994659423757,3.6174993515014577,5.132499694824212,4.9449996948242045,4,0.1301781186526425,-1.6666712488831785,48.00500106811523,1.0853121011277802,47.65999984741211,1.0150407856544421,48.709999084472656,0.1301781186526425 2429,2015-10-12,47.290000915527344,47.58000183105469,46.89500045776367,47.44499969482422,567036.0,-0.003056824150221793,2.2235127275338384,0.16062047128304496,44.46966418556344,38.844386814436206,0.19801191466548573,1.227843161260438,4.516890264636707,4.179637010271861,37.6802850668997,0.6850013732910156,-1.4496850935781254,-0.9669990539550781,-3.3551364807059088,1.4211383727957525,-2.1610677673304934,0.2270696594203372,1.2849998474121094,19.55447367576214,-15.303674079562967,1.194068713375417,10,0.4974994659423828,1.5174999237060547,4.1449995040893555,5.277500152587891,6.540000915527344,0,0.11905259345362795,-1.3626926619467408,47.43500137329102,-1.6666712488831785,48.00500106811523,1.0853121011277802,47.65999984741211,0.11905259345362795 2430,2015-10-13,47.35499954223633,47.86000061035156,47.0,47.14500045776367,936926.0,0.001374468713271737,-2.44000244140625,-1.3548434731246308,45.43900116702758,40.24543022460292,0.280913959819614,0.9994701262709711,4.224685755469665,4.092143207129197,38.127347406034474,0.8600006103515625,-1.4656072633212531,-0.7657503128051744,-3.023331172823795,1.4918305472134463,-1.8945407428144847,0.363040117204136,1.220001220703125,25.344321351181502,-12.282373630045416,1.1287904300093088,10,0.43250083923339844,1.4525012969970703,4.080000877380371,5.212501525878906,5.9850006103515625,1,0.11709433084667098,2.2235127275338384,47.290000915527344,-1.3626926619467408,47.43500137329102,-1.6666712488831785,48.00500106811523,0.11709433084667098 2431,2015-10-14,46.56999969482422,47.15999984741211,46.56000137329102,47.1150016784668,631344.0,-0.016576915953973592,-1.1238935663117808,-2.595258855585831,45.910143666416126,41.700723068486894,1.0396388604865763,1.5579767820528403,4.779312033497121,4.825105698478609,39.102950523804246,0.7949981689453054,-1.3628335604569912,-1.3562501907348619,-3.4278792574193844,0.7153788759496607,-2.392064724077123,-0.3204356573926006,1.8162010192871065,0.49619476733144274,-38.442523146630975,1.0358145333422615,10,1.167501449584961,2.2375011444091797,4.9900007247924805,5.997501373291016,6.880001068115234,2,0.13721278573163964,-2.44000244140625,47.35499954223633,2.2235127275338384,47.290000915527344,-1.3626926619467408,47.43500137329102,0.13721278573163964 2432,2015-10-15,47.44499969482422,47.63000106811523,46.415000915527344,46.90499877929688,606890.0,0.018788920028643297,1.670319259532539,-0.9908237616277719,45.56522092957428,42.6075524459383,0.2794656107225748,0.47291629936928814,3.6945079759027095,3.911410050828671,39.83741408263647,1.2150001525878835,-1.079435377555427,-0.33250026702880575,-2.0465667554104954,1.3815662213528839,-1.1895335112196506,0.5245329771620391,0.7675049743652309,47.68513203975056,8.706978878963945,0.8570332441908433,10,0.220001220703125,1.147500991821289,4.1150007247924805,5.122501373291016,6.154998779296875,3,0.10106443280609123,-1.1238935663117808,46.56999969482422,-2.44000244140625,47.35499954223633,2.2235127275338384,47.290000915527344,0.10106443280609123 2433,2015-10-16,46.95000076293945,47.599998474121094,46.790000915527344,47.599998474121094,878013.0,-0.010433110655889921,1.4923089563538408,-1.2036974243773029,47.72313313778862,43.18187277420175,0.830440645004515,0.8172510069760719,3.9757504978962572,4.382644634363075,40.03052665492952,0.80999755859375,-0.9203915467804009,-0.7052492141723619,-2.27638085768114,0.8658824293364162,-1.490815035926751,0.08031660758202719,1.102703544921873,37.02421871287599,-4.498838888100259,0.7855658217543876,10,0.7150001525878906,1.6324996948242188,4.477499961853027,5.617500305175781,6.55999755859375,4,0.10756121735884672,1.670319259532539,47.44499969482422,-1.1238935663117808,46.56999969482422,-2.44000244140625,47.35499954223633,0.10756121735884672 2434,2015-10-19,47.02999877929688,47.43999862670898,46.709999084472656,46.709999084472656,403233.0,0.0017038980842909446,-3.562501490117496,-0.49230895635385175,52.83267794892831,44.506191611217446,0.5627086522099631,0.550464239645784,3.660465181381703,4.273198365887161,40.252449249737445,0.729999542236321,-0.7101172785558845,-0.48875122070311505,-1.7295903372824242,0.7520878958761941,-1.1091707789927696,0.1316683375865395,0.8756891961425666,42.56041478571741,-2.2521013203141536,0.6204195582896533,10,0.5325012207031179,1.4525012969970632,4.395002365112298,5.537502288818352,6.13999938964843,0,0.1137572278903285,1.4923089563538408,46.95000076293945,1.670319259532539,47.44499969482422,-1.1238935663117808,46.56999969482422,0.1137572278903285 2435,2015-10-20,46.88999938964844,47.38000106811523,46.69499969482422,47.2400016784668,583048.0,-0.002976810403619967,1.1746038473881744,-1.0937581956464484,46.0478422733074,45.50816545475536,0.4664428365481328,0.6136315637816949,3.559021676400995,4.394611810866124,39.95945786284247,0.6850013732910085,-0.5748936356919216,-0.5600006103515653,-1.7789212775446899,0.6589200568415592,-1.1694609439481312,0.049459723245000475,0.8804335599628885,39.09451970926696,-4.889752575052867,0.6094603335965636,10,0.6050014495849609,1.5925006866455078,4.506251335144043,5.677501678466797,7.680000305175781,1,0.1480060254156954,-3.562501490117496,47.02999877929688,1.4923089563538408,46.95000076293945,1.670319259532539,47.44499969482422,0.1480060254156954 2436,2015-10-21,47.60499954223633,47.790000915527344,46.70000076293945,47.03499984741211,612104.0,0.015248457280759409,1.3191432374521135,-1.6285599067040142,54.982322972264065,46.83708014322745,-0.2874030756486974,-0.15250484117128593,2.668128161528628,3.65493539568439,39.33008719654224,1.0900001525878906,-0.5819701363513445,0.1824995040893569,-0.9935127306814167,1.3585117388601304,-0.40550661329602633,0.7705056214747401,-1.3899993896484375,86.54535466974433,38.85270215688848,0.5880061173853854,10,-0.10999870300292969,0.8775005340576172,3.7600011825561523,4.962501525878906,6.9850006103515625,2,0.12047055278854324,1.1746038473881744,46.88999938964844,-3.562501490117496,47.02999877929688,1.4923089563538408,46.95000076293945,0.12047055278854324 2437,2015-10-22,48.50500106811523,48.55500030517578,47.17499923706055,47.349998474121094,833597.0,0.018905609379964217,1.1992030177117308,2.0263214252251887,58.77022963752697,49.082248435377416,-1.2393519951093594,-1.007691595824305,1.565537485150756,2.7424257829943244,37.895552120518516,1.3800010681152344,-0.5646112799137271,1.0212509155273395,-0.24746107354687297,2.289962904601552,0.3868949209902368,1.6556069100644422,-2.258500900268551,97.3118698573382,47.55617262908771,0.6343559945371048,10,-1.0200004577636648,-0.022500991821281957,2.637499809265144,4.062500000000007,6.2849998474121165,3,0.10194824422083815,1.3191432374521135,47.60499954223633,1.1746038473881744,46.88999938964844,-3.562501490117496,47.02999877929688,0.10194824422083815 2438,2015-10-23,50.45000076293945,50.5099983215332,48.71500015258789,48.90499877929688,938550.0,0.04009895169557631,1.1561577110860106,1.3376610508724263,61.229470743603926,50.944449164048585,-3.030374246869343,-2.92630473420801,-0.5562125361106638,0.7975381409528666,36.55580032657959,2.004997253417976,-0.3549920990870348,2.854250526428224,1.0381779667446978,4.67032308611175,1.9462142465864574,3.762286806269991,-4.1111605895996135,98.42732424138492,51.90472762706723,0.9080362798417645,10,-1.9875011444091797,-2.0875015258789062,0.692500114440918,2.1175003051757812,5.229999542236328,4,0.062438011170371066,1.1992030177117308,48.50500106811523,1.3191432374521135,47.60499954223633,1.1746038473881744,46.88999938964844,0.062438011170371066 2439,2015-10-26,50.20000076293945,50.52999877929688,49.86999893188477,50.2599983215332,721372.0,-0.0049554013125734375,1.2000050862759037,-0.038833321399560194,58.91149670799713,52.4413931130452,-2.5973166814835835,-2.5822675408632136,-0.4737155807614357,1.0516264265156536,34.91839597639298,0.6599998474121094,-0.25141086470277685,2.46050052642822,0.31026910183906864,4.610731951017371,1.3853848141336442,3.5356162387227954,-3.6108911007080096,91.39509530279834,48.40151269549521,1.075115712294576,10,-1.7275009155273438,-1.8275012969970703,0.8412494659423828,2.3675003051757812,4.880001068115234,0,0.06593620534439082,1.1561577110860106,50.45000076293945,1.1992030177117308,48.50500106811523,1.3191432374521135,47.60499954223633,0.06593620534439082 2440,2015-10-27,49.599998474121094,50.31000137329102,49.599998474121094,50.0099983215332,604100.0,-0.011952236647400971,-2.463430065408161,6.833608850457782,62.26294983648886,54.25837157638662,-1.8387342577507368,-1.8403444319485516,-0.04970764599747213,1.652429227537155,32.69740708764982,0.710002899169929,-0.05113979554511161,1.7104982376098619,-0.5220170550725953,3.943013530292319,0.5942405912686297,2.826755883951094,-2.6956176825244142,75.71799512156726,31.536590782165376,1.1162576463412297,10,-1.1274986267089844,-1.227499008178711,1.4262514114379883,2.9675025939941406,5.300003051757805,1,0.07197580251311653,1.2000050862759037,50.20000076293945,1.1561577110860106,50.45000076293945,1.1992030177117308,48.50500106811523,0.07197580251311653 2441,2015-10-28,50.349998474121094,50.4000015258789,49.54999923706055,49.70000076293945,525699.0,0.015120968207112284,1.266661241347063,-1.5853608611914887,64.10100897956491,56.31790358194113,-2.230739722861145,-2.488341479097741,-0.946437116030026,0.893547972179725,30.865439251030857,0.8500022888183523,0.10950218503833753,2.314748382568361,-0.16027265861855255,4.789769423755274,1.0772378619749006,3.552258903161821,-3.155568243508398,94.63486349521807,50.24454899589588,1.2375105205934582,10,-1.7374992370605469,-1.977499008178711,0.16875171661376953,2.2175025939941406,3.1300010681152344,2,0.08381333363638777,-2.463430065408161,49.599998474121094,1.2000050862759037,50.20000076293945,1.1561577110860106,50.45000076293945,0.08381333363638777 2442,2015-10-29,50.0,50.31000137329102,49.60499954223633,50.22999954223633,783166.0,-0.00695131052091269,2.6153643005955796,-0.3538466955802175,65.84310962722446,58.33123430298956,-1.6541522264896003,-1.996555450678386,-0.7044825796749876,1.223917527703783,29.21518011605666,0.7449989318847656,0.261517417585047,1.8097499847412095,-0.7526570601622495,4.372157029644669,0.5285464622894764,3.0909535071929426,-2.5387242854925702,70.79894323347828,19.934592288139243,1.2812035224517313,10,-1.3875007629394531,-1.6275005340576172,0.3275003433227539,2.5675010681152344,3.779998779296882,3,0.09180000305175784,1.266661241347063,50.349998474121094,-2.463430065408161,49.599998474121094,1.2000050862759037,50.20000076293945,0.09180000305175784 2443,2015-10-30,49.93999862670898,50.25,49.55500030517578,50.0,700123.0,-0.0012000274658204857,1.4821356802746575,0.26087605526349433,66.54181190061965,59.85447140873304,-1.2576745204787798,-1.8095963521091747,-0.6964545426536759,1.2659771917563276,27.4046481429653,0.6949996948242188,0.4851084959354779,1.6102487564086871,-1.016675238059868,4.237172750877242,0.29678675917440955,2.9237107536429647,-2.233225067018388,39.795874675457625,-14.408134124434824,1.3134619972342771,10,-1.3274993896484304,-1.5674991607665945,-0.2674989700317312,2.2650012969970774,4.3700027465820455,4,0.09711658834977377,2.6153643005955796,50.0,1.266661241347063,50.349998474121094,-2.463430065408161,49.599998474121094,0.09711658834977377 2444,2015-11-02,50.11999893188477,50.56999969482422,49.4000015258789,49.5250015258789,457326.0,0.003604331400192118,-1.7692349364139632,-9.91639646512717,67.01538085937497,62.18419791829611,-1.0652901170360423,-1.9713493103504618,-0.8576130137380318,1.082471835519641,26.253829724518084,1.1699981689453196,0.6723147042100166,1.7144990921020593,-1.0305609344093298,4.4595591186134484,0.3419690788463612,3.0870291053577574,-2.187367354625678,61.53833613730407,3.531598189289298,1.3725300132556952,11,-1.4849987030029368,-1.727499008178718,-0.8649997711181712,2.085000991821282,3.94000244140625,0,0.11093378874263915,1.4821356802746575,49.93999862670898,2.6153643005955796,50.0,1.266661241347063,50.349998474121094,0.11093378874263915 2445,2015-11-03,50.02000045776367,50.40999984741211,49.69499969482422,50.29999923706055,467112.0,-0.001995181090426623,1.8600006103515625,-0.4705882352941064,73.18549327787652,64.20677239669749,-0.5303851190270095,-1.8637312415150333,-0.7767811012234773,1.1778691324801756,25.17831367208543,0.7150001525878906,0.8914145253740671,1.5490005493164034,-1.2876402135730487,4.3856413122058555,0.1306801678716738,2.967320930761133,-1.8236320687480685,52.99144463137606,-11.782303427846664,1.4183203814447274,11,-1.147500991821289,-1.6275005340576172,-1.0450010299682617,2.184999465942383,3.6199989318847656,1,0.10115956271459092,-1.7692349364139632,50.11999893188477,1.4821356802746575,49.93999862670898,2.6153643005955796,50.0,0.10115956271459092 2446,2015-11-04,50.459999084472656,50.599998474121094,50.06999969482422,50.099998474121094,541086.0,0.008796453872096821,-1.5238147138964577,-1.2857220708446866,71.52034669376424,65.62345206961274,-0.5842533175243858,-2.195784451934955,-1.2262316786393797,0.7515886911361775,23.78146197232378,0.5799980163574219,1.090067812483575,1.8489992141723661,-1.0935173679340195,4.791515796278752,0.37774092311916974,3.3202575052255625,-2.0262675648761928,88.33335452614989,20.514081686996718,1.4712582910531933,11,-0.8024997711181641,-1.9524993896484375,-1.7774991989135742,1.4525012969970703,3.190002441406243,2,0.08799053749433194,1.8600006103515625,50.02000045776367,-1.7692349364139632,50.11999893188477,1.4821356802746575,49.93999862670898,0.08799053749433194 2447,2015-11-05,52.54999923706055,53.099998474121094,51.36999893188477,51.6500015258789,1278373.0,0.04141894947499147,-1.3698576807209375,2.4999894036366914,82.55813644021244,67.99330381368034,-2.2798836769597415,-4.140090862380035,-3.334636594625394,-1.31798923511991,22.94682919610822,2.6399993896484375,1.4421499359131786,3.711749458312987,0.3014539234682374,7.122044993157736,2.006601690890612,5.416897225735362,-3.856315682921128,85.13514349459552,12.866116264884994,1.7051477674223738,11,-1.2999992370605469,-2.792499542236328,-4.007499694824219,-0.6374988555908203,0.13000106811523438,3,0.017697437082356826,-1.5238147138964577,50.459999084472656,1.8600006103515625,50.02000045776367,-1.7692349364139632,50.11999893188477,0.017697437082356826 2448,2015-11-06,53.61000061035156,53.68000030517578,52.6500015258789,52.93000030517578,1123212.0,0.02017129188735467,1.5121930795783536,0.7555578161226411,84.3423829509344,70.81895784067338,-3.1787830287246024,-4.968494331068676,-4.414322431828545,-2.356466383644566,22.48326697277373,1.1300010681152344,1.7266415135800628,4.463000869750978,0.5123308826334849,8.413670856868471,2.4876658761922315,6.4383358633097245,-4.29943296741471,98.36449264511897,21.41478559671674,1.9753349935587452,11,-2.0699996948242188,-3.5625,-5.067501068115234,-1.697500228881836,-1.779998779296875,4,0.0031710159860078857,-1.3698576807209375,52.54999923706055,-1.5238147138964577,50.459999084472656,1.8600006103515625,50.02000045776367,0.0031710159860078857 2449,2015-11-09,52.91999816894531,53.70000076293945,52.88999938964844,53.70000076293945,645342.0,-0.012870778465781552,1.0769196911083614,-1.1470621234390603,79.76305958908229,72.76341447985043,-2.3047418442981424,-4.042332878233253,-3.753072967171832,-1.671885907656005,21.70183151206165,0.8100013732910156,1.9183862273503252,3.4914985656738295,-0.6971891436356259,7.680186274983285,1.3971547110190983,5.585842420328561,-2.910321300050228,80.52428499448035,-1.1637058249675363,2.0943438546547286,11,-1.3699970245361328,-2.862497329711914,-4.467497825622559,-1.007497787475586,-0.6399993896484304,0,0.0262661234399173,1.5121930795783536,53.61000061035156,-1.3698576807209375,52.54999923706055,-1.5238147138964577,50.459999084472656,0.0262661234399173 2450,2015-11-10,52.9000015258789,53.06999969482422,52.45000076293945,52.97999954223633,579261.0,-0.00037786552831264864,3.7692533415496574,0.1025612183515763,78.06041978240648,74.31446012461059,-1.9751168848505856,-3.7793901332871656,-3.7355746290460203,-1.665306423139448,21.01584448300447,0.6199989318847656,1.9509290375205097,3.194251823425283,-1.147802461059129,7.536306107909695,1.0232246811830805,5.3652789656674855,-2.2260663560558314,77.96146000926856,-2.9835490228979324,2.1710271422422047,11,-1.3500003814697195,-2.8425006866455007,-4.698751449584954,-0.9875011444091726,-0.6000022888183523,1,0.021928162834639053,1.0769196911083614,52.91999816894531,1.5121930795783536,53.61000061035156,-1.3698576807209375,52.54999923706055,0.021928162834639053 2451,2015-11-11,52.959999084472656,53.56999969482422,52.86000061035156,53.16999816894531,594652.0,0.0011341693168838152,-2.463443681497609,2.6250536455102336,75.9162266485643,75.4336953492039,-1.8170316799752584,-3.5164073926132033,-3.794523407525425,-1.7357940850042581,20.148639342244756,0.7099990844726562,2.035922669166851,2.9347494125366183,-1.3760552385631968,7.245554063636433,0.7793470869867107,5.090151738086526,-1.7413721078886368,68.24029626913067,-10.195118230696735,2.155402325549907,11,-1.4099979400634766,-2.902498245239258,-4.738748550415039,-1.0474987030029297,-0.4099998474121094,2,0.012839885138426155,3.7692533415496574,52.9000015258789,1.0769196911083614,52.91999816894531,1.5121930795783536,53.61000061035156,0.012839885138426155 2452,2015-11-12,52.2400016784668,53.0,52.1500015258789,52.93999862670898,499071.0,-0.013595117417910862,1.0731677816131697,3.3333333333332993,62.14384057971007,74.94503186910283,-0.8335295296177705,-2.549474531295445,-3.102776728500089,-1.0371265582009812,19.49281467362326,0.8499984741211009,2.1353968982337577,1.9750019073486342,-2.2643440903663006,6.214347905063569,-0.14467109150883317,4.094674906206102,-0.574727420338796,5.806464315335768,-67.20434490175393,2.119672998857467,11,-0.6900005340576172,-2.1825008392333984,-4.01875114440918,-0.3275012969970703,-0.5900001525878977,3,0.02699080785047725,-2.463443681497609,52.959999084472656,3.7692533415496574,52.9000015258789,1.0769196911083614,52.91999816894531,0.02699080785047725 2453,2015-11-13,52.0,52.29999923706055,51.79999923706055,52.02999877929688,544913.0,-0.004594212686745092,-1.3255797448590336,0.042855585831073253,62.228261010407934,74.41312966366208,-0.3023858585355441,-2.015054121466278,-2.8508758190075127,-0.8235796943453266,18.667360429022477,0.5,2.1606601034077997,1.4825002670288114,-2.520476035539893,5.485476569597516,-0.5189878842555373,3.48398841831316,1.7000007629394531,10.526347490533535,-57.67386805166231,2.001488151284351,11,-0.30249977111816406,-1.9424991607666016,-3.778749465942383,-0.08749961853027344,-0.5,4,0.013076928945688016,1.0731677816131697,52.2400016784668,-2.463443681497609,52.959999084472656,3.7692533415496574,52.9000015258789,0.013076928945688016 2454,2015-11-16,52.38000106811523,52.38000106811523,51.66999816894531,51.79999923706055,452685.0,0.007307712848369841,1.4482781300150311,-19.33418107832682,69.4678173453429,74.00005456004722,-0.3666493204137069,-2.0803566909532734,-3.2139943490175753,-1.1991939027864547,17.69484556631448,0.7100028991699148,2.2194069523921343,1.595001220703118,-2.132231806113573,5.322234247519809,-0.26861529270522766,3.4586177341114634,1.281999664306646,37.368543630062625,-28.646381496211625,1.8636165134083464,11,-0.49500083923339133,-2.322500228881829,-4.1937503814697195,-0.4675006866455007,-0.7999992370605398,0,-0.010500176132973271,-1.3255797448590336,52.0,1.0731677816131697,52.2400016784668,-2.463443681497609,52.959999084472656,-0.010500176132973271 2455,2015-11-17,53.83000183105469,53.83000183105469,52.79999923706055,52.83000183105469,798800.0,0.027682335497738464,1.0600051879882812,1.7241324879640316,72.19390932693905,74.07489485262221,-1.3626647634901445,-3.145018292022513,-4.639264383571032,-2.6206837876477493,16.995474562773964,1.4500007629394602,2.3304336773795242,2.6980018615722656,-0.7867344945955423,6.182738217740074,0.9556336834883581,4.440370039656173,-2.160003662109375,100.0,36.05186825464355,1.7423681780839055,11,-1.230001449584961,-3.707500457763672,-5.532501220703125,-1.917501449584961,-1.5900001525878906,1,-0.02879440830454527,1.4482781300150311,52.38000106811523,-1.3255797448590336,52.0,1.0731677816131697,52.2400016784668,-0.02879440830454527 2456,2015-11-18,53.34000015258789,53.65999984741211,52.88999938964844,53.4900016784668,486424.0,-0.009102761690491179,2.142872713117945,-0.15000152587890625,70.92732045227578,72.78258196507369,-0.4706685839778686,-2.32240613080171,-4.155828582371527,-2.1149500843301965,16.78709724874331,0.94000244140625,2.430125600388969,1.9212501525878878,-1.273222431728314,5.11572273690409,0.32401386042978686,3.5184864447459887,-1.6700019836425781,77.3147755690247,13.6452655429688,1.5972362921581,11,-0.5900001525878906,-3.217498779296875,-5.042499542236328,-1.427499771118164,-1.2900009155273438,2,-0.019497579912865604,1.0600051879882812,53.83000183105469,1.4482781300150311,52.38000106811523,-1.3255797448590336,52.0,-0.019497579912865604 2457,2015-11-19,53.45000076293945,53.83000183105469,53.36999893188477,53.599998474121094,626135.0,0.0020622536564844918,-1.9677474927706557,0.9999745689435939,71.85555834254936,71.39515700858645,-0.4912371090372858,-2.153348043282598,-4.266094164996474,-2.1972422907369875,17.505755439373484,0.4900016784667969,2.519064882186605,1.7840007781982408,-1.2207501060040684,4.78875166240055,0.2816253360970862,3.2863762202993954,-1.7368025207519509,82.40738778451235,15.068728111262686,1.502375442101153,11,-0.7000007629394531,-3.3274993896484375,-5.177499771118164,-1.5375003814697266,-1.25,3,-0.016838194818192376,2.142872713117945,53.34000015258789,1.0600051879882812,53.83000183105469,1.4482781300150311,52.38000106811523,-0.016838194818192376 2458,2015-11-20,53.599998474121094,53.77999877929688,53.27999877929688,53.5099983215332,706890.0,0.002806318223397275,1.222218454626302,-0.6000101726812644,71.75000751018872,70.5048178887094,-0.7183444191715651,-2.1663244688236887,-4.397533266267132,-2.3155039757685785,18.657886594196054,0.5,2.627978802370812,1.776498603820798,-1.2894803909238348,4.842477598565431,0.243509106448478,3.309488101193118,-1.8444641601562495,89.35171449158649,20.400324782322983,1.5329894973723173,11,-0.8499984741210938,-3.3374977111816406,-5.471247673034668,-1.6874980926513672,-0.479999542236321,4,-0.036380541114822695,-1.9677474927706557,53.45000076293945,2.142872713117945,53.34000015258789,1.0600051879882812,53.83000183105469,-0.036380541114822695 2459,2015-11-23,53.5099983215332,53.70000076293945,53.11000061035156,53.5099983215332,354719.0,-0.0016791073722015604,2.105224060391905,0.0,71.83979222068909,69.81363704851857,-0.598824231406617,-1.9137521281141119,-4.265136786168256,-2.1810356016389676,19.782391362159636,0.5900001525878906,2.4274452321698092,1.520998573303224,-1.5333099508893255,4.575307097495774,-0.006155688793050729,3.048152835399499,-1.7129746572265603,68.93177634819581,-1.9542332608526038,1.5271542620962744,11,-0.7599983215332031,-3.24749755859375,-5.386247634887695,-1.862497329711914,-0.8899993896484304,0,-0.03756304213383521,1.222218454626302,53.599998474121094,-1.9677474927706557,53.45000076293945,2.142872713117945,53.34000015258789,-0.03756304213383521 2460,2015-11-24,53.16999816894531,53.540000915527344,52.70000076293945,53.5099983215332,603748.0,-0.006353955583120796,3.199944687628148,-100.0,67.17363304253313,68.84223775895957,-0.24193997535145684,-1.3624360851677295,-3.90644938992142,-1.782844205375575,21.045676232014976,0.8400001525878906,2.0675899171550185,1.0024984359741183,-1.876170406811724,3.8811672787599605,-0.43683598541880286,2.4418328573670394,-1.3323149413037072,41.5926514821604,-25.967475655927295,1.4393344213929224,11,-0.4199981689453125,-2.9074974060058594,-5.14749813079834,-1.5224971771240234,-2.1699981689453125,1,-0.029904013403169283,2.105224060391905,53.5099983215332,1.222218454626302,53.599998474121094,-1.9677474927706557,53.45000076293945,-0.029904013403169283 2461,2015-11-25,54.56999969482422,54.81000137329102,53.22000122070313,53.33000183105469,644448.0,0.02633066718246746,-1.178083766624012,-3.6470509037462553,64.02777947025514,69.05156430235344,-1.5528439985569165,-2.5613999150281757,-5.283360563084642,-3.125103900702257,22.603427732729354,1.6400032043457102,1.8150367957118547,2.191499900817874,-0.7443138994289598,5.127313701064708,0.7235930006944571,3.659406800941291,-2.692470095114352,88.62551615912496,22.326486049460087,1.467906900123416,11,-1.3299999237060547,-3.8149986267089844,-6.581249237060547,-2.9224987030029297,-3.579998016357422,2,-0.04269741670125782,3.199944687628148,53.16999816894531,2.105224060391905,53.5099983215332,1.222218454626302,53.599998474121094,-0.04269741670125782 2462,2015-11-26,54.59000015258789,54.79999923706055,54.47999954223633,54.58000183105469,496054.0,0.00036651013149202605,-2.047574067682694,0.008063176417746986,57.954541935971285,68.57670662741604,-1.34598607919785,-2.3398637507784414,-5.278272641654283,-3.101269975458713,24.24536206019159,0.31999969482421875,1.6051104140038035,1.9820003509521484,-0.8878182817565303,4.851818983660827,0.5470910345978126,3.4169096673064843,-2.5951716819347794,89.57340487847179,26.20144783678871,1.434909316354338,11,-1.3500003814697266,-3.5974998474121094,-6.601249694824219,-2.9424991607666016,-4.340000152587891,3,-0.046528684895175476,-1.178083766624012,54.56999969482422,3.199944687628148,53.16999816894531,2.105224060391905,53.5099983215332,-0.046528684895175476 2463,2015-11-27,54.790000915527344,54.9000015258789,54.18999862670898,54.40999984741211,399996.0,0.0036636886312588768,1.366667302447175,38.00648607401755,66.49032936927622,68.2458746300753,-1.2388879008153069,-2.2744991738154354,-5.417299935689904,-3.2729929815461674,25.9031246541078,0.7100028991699219,1.4450419254833946,1.9395009994506864,-0.7976547528465332,4.676656751747906,0.5709231233020802,3.3080788755992927,-2.6825655287687127,94.99997399070979,32.40152414954553,1.3685778761486098,11,-0.9899997711181641,-2.9825000762939453,-6.80625057220459,-3.5174999237060547,-5.069999694824212,4,-0.04727140188555634,-2.047574067682694,54.59000015258789,-1.178083766624012,54.56999969482422,3.199944687628148,53.16999816894531,-0.04727140188555634 2464,2015-11-30,55.68000030517578,55.68000030517578,54.56999969482422,54.790000915527344,773660.0,0.016243828705544194,1.4943851046685068,2.3420970737338753,71.25381032207943,68.14141918509091,-1.8009433658521203,-2.8739486740443,-6.246493617258039,-4.137235804298236,27.522981482817105,1.1100006103515625,1.5329653334168114,2.5515003204345703,-0.1471097983322096,5.25011043920135,1.2021952610511804,3.9008053798179603,-3.4050109500699364,100.0,37.719571726291356,1.3493050593833895,11,-1.489999771118164,-3.1399993896484375,-7.267500877380371,-4.407499313354492,-6.220001220703125,0,-0.0459770359062488,1.366667302447175,54.790000915527344,-2.047574067682694,54.59000015258789,-1.178083766624012,54.56999969482422,-0.0459770359062488 2465,2015-12-01,55.08000183105469,56.0,55.02000045776367,56.0,719766.0,-0.010775834605470047,1.1304380276317316,-1.0337065167075283,64.97176693714371,67.47969101674289,-1.123090593493643,-1.9767814532603722,-5.543212130158992,-3.5212548288328094,29.297923189876574,0.9799995422363281,1.641647931511514,1.6985017776489286,-0.705760585402615,4.102764140700472,0.4963705961231568,2.9006329591747004,-2.5326115999432446,66.90652615401495,5.157739629587326,1.2021311815257734,12,-0.7300014495849609,-2.3800010681152344,-6.657502174377441,-3.857501983642578,-6.165000915527344,1,-0.04466236051907568,1.4943851046685068,55.68000030517578,1.366667302447175,54.790000915527344,-2.047574067682694,54.59000015258789,-0.04466236051907568 2466,2015-12-02,54.9000015258789,55.34000015258789,54.56000137329102,55.04999923706055,700456.0,-0.003267979288161582,1.1369842970239923,0.1630413149121866,70.33637556192367,67.3108929300067,-0.7806238371949732,-1.5252947830735692,-5.256344768291797,-3.3199292186298024,30.77980175784073,0.7799987792968679,1.6734777322147139,1.2965013504028278,-0.7678459225435716,3.360848623349227,0.2643277139296316,2.328674986876024,-2.007350317878597,39.226649749937145,-28.37578227068493,1.0321736364731995,12,-0.5500011444091726,-2.200000762939446,-6.477501869201653,-3.7075023651122976,-4.720001220703118,2,-0.07103827718548439,1.1304380276317316,55.08000183105469,1.4943851046685068,55.68000030517578,1.366667302447175,54.790000915527344,-0.07103827718548439 2467,2015-12-03,53.47999954223633,55.93000030517578,53.4000015258789,54.70000076293945,945154.0,-0.02586524488479669,-2.6666721952244044,8.133465578189385,59.585483011019626,65.9592790967657,0.7197727743009068,-0.03377900960042268,-3.7155647269043826,-1.8981390400840965,30.00964737418117,2.529998779296882,1.5232273383494856,-0.17000064849853658,-2.175488333068195,1.8354870360711217,-1.1727444907833657,0.8327431937862926,-0.27661345503605617,3.0768485887081676,-68.78159892690168,1.0027438422848298,12,0.8700008392333984,-0.779998779296875,-4.987500190734863,-2.6875,-3.1599998474121094,3,-0.046559421934980194,1.1369842970239923,54.9000015258789,1.1304380276317316,55.08000183105469,1.4943851046685068,55.68000030517578,-0.046559421934980194 2468,2015-12-04,53.77999877929688,53.86000061035156,52.97999954223633,53.459999084472656,613592.0,0.0056095594545326755,2.666645474052293,-0.2622945693773978,59.16228484292599,64.55066716590312,0.5006392900706729,-0.3377036456760081,-3.918790983422312,-2.194268096921739,28.73239499706863,0.8800010681152344,1.4227731752904447,0.12149868011475462,-1.8847160719566673,2.1277134321861766,-0.8816086959209599,1.1246060561504692,2.220001220703118,26.49003694697974,-47.676808884027295,1.0031073760357119,12,0.5700016021728445,-1.079998016357429,-5.287499427795417,-3.207498550415046,-4.114997863769538,4,-0.06563776235442731,-2.6666721952244044,53.47999954223633,1.1369842970239923,54.9000015258789,1.1304380276317316,55.08000183105469,-0.06563776235442731 2469,2015-12-07,54.31000137329102,54.88999938964844,54.040000915527344,54.040000915527344,404312.0,0.009855013128006407,-5.296274318653838,0.8437522351763141,53.571422489326565,63.039310437769075,0.10733894563879431,-0.7992070945665759,-4.315336165140984,-2.724943504708172,27.64001251361477,1.1100006103515554,1.317014754182921,0.5820011138916072,-1.4127671545696785,2.576769382352893,-0.4153830203390356,1.5793852481222501,1.6295986175537038,44.03978905485229,-25.74980502674019,0.9973841342306438,12,0.17999839782714133,-1.6100006103515696,-5.817502021789558,-4.032501220703132,-5.760002136230476,0,-0.08451482298884994,2.666645474052293,53.77999877929688,-2.6666721952244044,53.47999954223633,1.1369842970239923,54.9000015258789,-0.08451482298884994 2470,2015-12-08,54.06000137329102,54.38000106811523,53.61000061035156,54.29999923706055,696020.0,-0.004603203713468229,2.8499876022812813,-0.8888794698992142,55.55556209652833,62.09795295179943,0.5552532622756559,-0.4825895807117675,-3.908659605387932,-2.4711690588704087,26.88461800700828,0.7700004577636648,1.195980008674809,0.2740011215210032,-1.6865621685189893,2.2345644115609957,-0.7062805234989966,1.254282766541003,1.8204066085815356,36.610222092910725,-30.896202889951702,0.9802816450199963,12,0.42999839782714133,-1.2125015258789134,-5.546251296997077,-4.617502212524421,-5.4950027465820455,1,-0.08509068020651311,-5.296274318653838,54.31000137329102,2.666645474052293,53.77999877929688,-2.6666721952244044,53.47999954223633,-0.08509068020651311 2471,2015-12-09,53.63999938964844,54.349998474121094,53.31999969482422,54.15999984741211,461763.0,-0.007769181889996979,1.2888919971686397,2.166687859617955,51.3991052602897,61.36957109894591,0.9269390424384625,-0.009519706493108515,-3.360549948059983,-2.0454854640516515,25.68995773383826,1.029998779296875,1.0700876386210751,-0.18000087738037251,-2.103485011653973,1.743483256893228,-1.1417429445171763,0.7817411897564313,2.182400423431396,22.372870397310315,-41.46212452304087,0.9617420671368009,12,0.8500003814697266,-0.6049995422363281,-5.007499694824219,-4.757499694824219,-4.38499832153321,2,-0.08808722087780141,2.8499876022812813,54.06000137329102,-5.296274318653838,54.31000137329102,2.666645474052293,53.77999877929688,-0.08808722087780141 2472,2015-12-10,53.6500015258789,54.290000915527344,53.18000030517578,53.68999862670898,466493.0,0.00018646786622422695,-1.2653084262031227,0.07691743388475222,50.37596227757186,59.579085866534314,0.8600155740182771,0.09647426177865981,-3.2224395993237778,-2.048732095482002,25.214886426231885,1.1100006103515625,1.0201735404294539,-0.24049873352051776,-2.017966318476873,1.5369688514358373,-1.1292325259986953,0.6482350589576598,2.115550281784067,35.0786406894413,-24.474098170375818,0.8887337924781785,12,0.8399982452392649,0.03499794006348367,-4.567502021789544,-4.76750183105468,-6.159999847412102,3,-0.06467849248856605,1.2888919971686397,53.63999938964844,2.8499876022812813,54.06000137329102,-5.296274318653838,54.31000137329102,-0.06467849248856605 2473,2015-12-11,52.68000030517578,53.63999938964844,52.4000015258789,53.599998474121094,413227.0,-0.018080171353494268,1.4799957275390767,23.001621363853122,44.48873247356693,56.60518832781071,1.6754264359828213,1.1805593448413063,-2.1206031142731234,-1.082337489882093,24.85963074291888,1.25,0.8819099290857721,-1.244499969482419,-2.890887160087445,0.4018872211226068,-2.067693564784932,-0.42130637417990613,3.0298404571786506,11.244940542760135,-45.174876181971015,0.8231935953025133,12,1.5200004577636719,1.154998779296875,-2.176250457763672,-3.022500991821289,-5.409999847412109,4,-0.04479879644419238,-1.2653084262031227,53.6500015258789,1.2888919971686397,53.63999938964844,2.8499876022812813,54.06000137329102,-0.04479879644419238 2474,2015-12-14,51.83000183105469,53.459999084472656,51.79999923706055,52.7599983215332,549321.0,-0.01613512659827343,-2.353529359632865,1.0108677624268156,41.66669829762199,54.01573625675273,2.147727032582786,2.094633518787404,-1.192834386027954,-0.21378078058360472,24.801752608765057,1.6599998474121094,0.7748059621981014,-2.0669984817504883,-3.8358296262787093,-0.2981673372222673,-2.9514140540145988,-1.1825829094863778,3.7474453618407253,1.1628904147667154,-54.7723798815873,0.8844155722641094,12,2.0349979400634766,2.0049972534179688,-1.0362510681152344,-1.8825016021728516,-3.0400009155273438,0,-0.04177119118352324,1.4799957275390767,52.68000030517578,-1.2653084262031227,53.6500015258789,1.2888919971686397,53.63999938964844,-0.04177119118352324 2475,2015-12-15,52.27999877929688,52.52999877929688,51.95000076293945,52.349998474121094,742213.0,0.00868217118164516,1.6976632777984215,0.07526877309848165,33.850496233190384,49.96174966467125,1.40671158749457,1.6048413240650845,-1.5616135890810483,-0.6508769458099053,23.778111046437118,0.6999969482421946,0.59456881110507,-1.539501380920406,-3.450781297878244,0.37177853603743216,-2.495141339399325,-0.5838614224414869,3.070801536248439,18.82351709209308,-31.61442527481046,0.955639958478919,12,1.585000991821282,1.5550003051757741,-1.476247787475593,-2.3224983215332102,-3.93499755859375,1,-0.07134658816620765,-2.353529359632865,51.83000183105469,1.4799957275390767,52.68000030517578,-1.2653084262031227,53.6500015258789,-0.07134658816620765 2476,2015-12-16,52.29999923706055,52.88999938964844,52.11000061035156,52.29999923706055,612136.0,0.0003825642354755576,-3.105286405525328,-0.0,33.85049623319031,47.10230668935689,1.0941802244017111,1.5841519955701884,-1.4646395680643352,-0.6740158465803461,22.580971749879748,0.779998779296875,0.2693589617741381,-1.467500877380374,-3.4872241297896522,0.5522223750289044,-2.477362503585013,-0.4576392511757348,2.8377530137756892,20.08030774934545,-24.357714034187808,1.0098616262046405,12,1.0450000762939453,1.5349998474121094,-1.4962482452392578,-2.342498779296875,-3.305000305175774,2,-0.07141492666992033,1.6976632777984215,52.27999877929688,-2.353529359632865,51.83000183105469,1.4799957275390767,52.68000030517578,-0.07141492666992033 2477,2015-12-17,52.54999923706055,53.36000061035156,52.5099983215332,53.20000076293945,540243.0,0.004780114792484413,-1.3287626851164784,-100.0,34.31372077603943,44.34135512636949,0.7804602064579882,1.3315376313073415,-1.6034704292196338,-0.9852898713017879,21.241841565387706,1.0600013732910156,0.010010335744112808,-1.1725008010864286,-3.260944794434579,0.9159431922617216,-2.2167227977605037,-0.1282788044123535,2.387487832949148,40.76086618499207,2.6062891037331184,1.0442219966740756,12,0.7950000762939453,1.2849998474121094,-1.7462482452392578,-2.592498779296875,-3.154998779296875,3,-0.06270215445829241,-3.105286405525328,52.29999923706055,1.6976632777984215,52.27999877929688,-2.353529359632865,51.83000183105469,-0.06270215445829241 2478,2015-12-18,51.6500015258789,52.16999816894531,51.41999816894531,52.099998474121094,835717.0,-0.017126502840116742,1.5423886618734806,0.6923013721140525,21.81819636883577,40.813218890759416,1.5047883154710817,2.1902513552750023,-0.5820939592204226,-0.1564134808080908,20.090096198587805,1.1300010681152344,-0.31621397822263475,-1.974998664855967,-4.26031614982174,0.3103188201098064,-3.1176574073388537,-0.8323399223730803,3.0992362741538457,11.27466929955423,-18.269657756752842,1.142658742482885,12,1.2499980926513743,2.059997558593757,-0.8462505340576101,-1.6925010681152273,-2.6750030517578054,4,-0.08054210502448411,-1.3287626851164784,52.54999923706055,-3.105286405525328,52.29999923706055,1.6976632777984215,52.27999877929688,-0.08054210502448411 2479,2015-12-21,51.5,52.36999893188477,51.5,51.81999969482422,655948.0,-0.002904192089979718,-4.437498509882504,0.7111152555016672,23.283586678403026,37.22744384430105,1.3569734353995173,2.299863112867925,-0.3052796249758245,-0.08184201182291417,19.024296472002224,0.8699989318847727,-0.4868992808650745,-2.0245002746582017,-4.499984565469482,0.4509840161530789,-3.262242420063842,-0.7867581292525614,2.982898629545751,4.12380053484348,-19.839592831572485,1.2377421454056416,12,1.3849983215332031,2.2099990844726562,-0.6224994659423828,-1.5424995422363281,-0.7799987792968679,0,-0.08213591344148208,1.5423886618734806,51.6500015258789,-1.3287626851164784,52.54999923706055,-3.105286405525328,52.29999923706055,-0.08213591344148208 2480,2015-12-22,51.58000183105469,51.790000915527344,50.9000015258789,51.790000915527344,428383.0,0.0015534336127123183,7.476221616712148,0.6562477648236893,24.84851041989377,34.27737775092372,0.9925675628216837,2.2078318522181632,-0.2570198345999515,-0.2540206175549713,18.572215243171676,0.8899993896484446,-0.6879296909118011,-1.8649986267089815,-4.4862520347383,0.7562547813203366,-3.1756253307236406,-0.5543719226943224,2.657864761643026,27.64229911579647,5.377878033013275,1.3106267040146586,12,1.0149993896484375,1.8699989318847656,-0.6087512969970703,-1.6225013732910156,-0.8300018310546875,1,-0.05409074867166008,-4.437498509882504,51.5,1.5423886618734806,51.6500015258789,-1.3287626851164784,52.54999923706055,-0.05409074867166008 2481,2015-12-23,52.2400016784668,52.43999862670898,51.9000015258789,51.9000015258789,434537.0,0.012795653818971742,-2.1764521087411297,-1.6190554041780538,39.383587145524075,33.05600273625174,0.1263843542507459,1.438054063977944,-0.7531375647627385,-0.9980259812362178,17.015484620153856,0.8599967956542898,-0.8737253684680226,-1.088498878479001,-3.706334827870826,1.529337070912824,-2.397416853174917,0.22041909621691502,1.6640784075490345,54.471571190651325,28.549868033857067,1.3089179746959125,12,0.029998779296875,1.2099990844726562,-0.8787508010864258,-2.217500686645508,-2.3850021362304688,2,-0.07455973071626398,7.476221616712148,51.58000183105469,-4.437498509882504,51.5,1.5423886618734806,51.6500015258789,-0.07455973071626398 2482,2015-12-24,52.04999923706055,52.5,52.04999923706055,52.4900016784668,62434.0,-0.0036371063419120553,-1.0454466638923567,-1.2941242468780934,34.904036850062525,31.99103655586236,0.07326295015481321,1.5051806127567104,-0.42629013779355773,-0.886482233138743,15.355574452025,0.4500007629394531,-1.0795686599878636,-1.1515012741088881,-3.758078509034661,1.4550759608168846,-2.454789891571778,0.1517873433540018,1.5536729929415927,71.8749254941231,44.1238628081355,1.3032886174628882,12,0.13000106811523438,1.4000015258789062,-0.6137485504150391,-2.027498245239258,-2.174999237060547,3,-0.05869357060433078,-2.1764521087411297,52.2400016784668,7.476221616712148,51.58000183105469,-4.437498509882504,51.5,-0.05869357060433078 2483,2015-12-28,52.20000076293945,52.40999984741211,51.9000015258789,52.099998474121094,188428.0,0.0028818737382825255,-1.040008850165148,-0.2272766680538216,30.280390624554272,30.72589125885484,-0.16984821931708183,1.213405874523339,-0.41892446360400726,-1.1118329316821516,14.012034211368164,0.5099983215332102,-1.2349954302508053,-0.8719997406005859,-3.402526058199875,1.6585265769987032,-2.137262899400234,0.3932634181990622,1.1333043966503595,81.2500298023509,53.26428071665844,1.2652631587996452,12,-0.06999969482421875,1.25,-0.7637500762939453,-2.177499771118164,-2.56500244140625,0,-0.05373563724480357,-1.0454466638923567,52.04999923706055,-2.1764521087411297,52.2400016784668,7.476221616712148,51.58000183105469,-0.05373563724480357 2484,2015-12-29,53.11999893188477,53.16999816894531,52.47999954223633,52.5,325165.0,0.01762448573752695,-1.0909054128254776,6.199847415601826,42.19267629338423,31.652800154431937,-0.9919287821132414,0.09674539606769628,-1.1701993723521298,-2.111537113715805,12.02255311446173,0.9699974060058594,-1.3746546970453863,0.1759984970092816,-2.0383036690075045,2.3903006630260677,-0.9311525859991079,1.283149580017671,-2.2199974060058736,97.79738718058198,67.97366365324181,1.1071510830083917,12,-0.9899978637695384,0.3300018310546804,-1.6137485504150462,-3.0974979400634837,-3.8449974060058736,1,-0.07803088368052813,-1.040008850165148,52.20000076293945,-1.0454466638923567,52.04999923706055,-2.1764521087411297,52.2400016784668,-0.07803088368052813 2485,2015-12-30,52.61999893188477,53.09000015258789,52.56999969482422,52.9000015258789,257920.0,-0.009412650791675414,-1.7368368217637906,-0.45161786511942753,41.639343647186955,32.518227644876006,-0.4901749709440466,0.4247772021876912,-0.49929415843698877,-1.694800148912499,9.732027026446335,0.549999237060554,-1.4078778373253016,-0.2010013580322223,-2.1760979546195216,1.774095238555077,-1.1885496563258755,0.7865469402614309,-1.6745974731445443,56.692858987991976,24.855649372610564,0.9875482982936513,12,-0.48999786376953836,0.8300018310546804,-1.1137485504150462,-2.5974979400634837,-5.6899986267089915,2,-0.03610790098344807,-1.0909054128254776,53.11999893188477,-1.040008850165148,52.20000076293945,-1.0454466638923567,52.04999923706055,-0.03610790098344807 2486,2016-01-04,51.0,51.7400016784668,50.4900016784668,51.61000061035156,602910.0,-0.030786753416354506,1.873554146606684,2.1785534257027575,32.814514652694356,32.351649186726554,1.0348522018676647,1.8315198838066493,1.2532590350156454,-0.1375131678543866,8.298391098057307,2.129997253417976,-1.3867663636240195,-1.626000213623044,-3.5045817899274923,0.2525813626814042,-2.5652910017752646,-0.6867094254708235,2.1699981689453125,19.029813036887315,-11.885254477479318,0.9392907881522227,1,0.8299999237060547,2.2450008392333984,0.5062503814697266,-0.9774990081787109,-4.7949981689453125,0,-0.004901960784313708,-1.7368368217637906,52.61999893188477,-1.0909054128254776,53.11999893188477,-1.040008850165148,52.20000076293945,-0.004901960784313708 2487,2016-01-05,50.9900016784668,51.4900016784668,50.29999923706055,51.4900016784668,392669.0,-0.00019604552025886957,3.760009765625,0.8196713110038272,37.48148457928955,34.09201454344364,0.8943435086389186,1.7343290498563562,1.3694142402918459,-0.20752738939042104,8.110706938007937,1.19000244140625,-1.341874021157274,-1.5114986419677763,-3.479679656061087,0.45668237212553464,-2.4955891490144353,-0.5274081349211173,2.126396560668944,24.041905860679762,-8.974594761901336,0.9840905070466555,1,0.7449970245361328,2.1599979400634766,1.0074987411499023,-0.47750091552734375,-4.960002899169915,1,-0.022259307685212004,1.873554146606684,51.0,-1.7368368217637906,52.61999893188477,-1.0909054128254776,53.11999893188477,-0.022259307685212004 2488,2016-01-06,50.25,50.97999954223633,49.54999923706055,50.97999954223633,490656.0,-0.014512681978971265,2.9178115120319807,1.4599990844726562,38.10239475685902,35.7385487743832,1.5811448338307272,2.3150039074528905,2.1464598966234263,0.4510188061039173,8.4915507155287,1.44000244140625,-1.3201691085777938,-2.075000381469728,-4.188211916433289,0.038211153493833194,-3.131606148951505,-1.018394613987951,2.75374227905273,19.33704335583865,-16.977195578102386,1.056605767481779,1,1.1099987030029297,2.5249996185302734,1.8662500381469727,0.2625007629394531,-7.165000915527344,2,-0.007462686567164201,3.760009765625,50.9900016784668,1.873554146606684,51.0,-1.7368368217637906,52.61999893188477,-0.007462686567164201 2489,2016-01-07,49.72000122070313,49.81000137329102,48.72000122070313,49.04499816894531,818589.0,-0.01054723938899238,1.5496979485485938,-0.9246622945679819,30.952402577644975,36.41675901413333,2.0474042280803175,2.617711461332725,2.7161672685151856,0.9034771019955983,8.301719438741278,1.529998779296868,-1.3412745904792942,-2.3754991531371985,-4.576182579504412,-0.17481572676998525,-3.4758408663208016,-1.2751574399535954,3.0765164758300685,22.883300787643556,-14.997184240757726,1.1003417131836049,1,1.2249984741210866,2.6399993896484304,3.083749771118157,0.8374996185302663,-7.3800010681152415,3,-0.001709631880188578,2.9178115120319807,50.25,3.760009765625,50.9900016784668,1.873554146606684,51.0,-0.001709631880188578 2490,2016-01-08,49.459999084472656,50.08000183105469,49.40999984741211,49.6150016784668,782142.0,-0.005229326827172587,-4.254895507651802,-0.22963243438750125,29.597708551769458,35.329439170382805,2.207166103181798,2.651359783415515,3.0330182814073368,1.0845976996313027,8.421572527159054,0.6700019836425781,-1.1955882354317495,-2.405501174926755,-4.701167006386413,-0.10983534346709689,-3.553334090656584,-1.257668259196926,3.0103972939941386,24.50323680803342,-14.983239222313841,1.1478329157298301,1,1.4850006103515625,2.9000015258789062,3.905001640319824,1.4875011444091797,-5.634998321533203,4,-0.0037403469878315443,1.5496979485485938,49.72000122070313,2.9178115120319807,50.25,3.760009765625,50.9900016784668,-0.0037403469878315443 2491,2016-01-11,48.915000915527344,49.63999938964844,48.48500061035156,49.43500137329102,967487.0,-0.011018968439819643,1.4838777159311383,3.35478551915935,24.948326765184575,34.22324916095193,2.4930872461787104,2.9768475210405967,3.605526060537599,1.5587197327990339,9.00129919395757,1.154998779296875,-1.0798912147468727,-2.714249420166013,-5.205210187341542,-0.22328865299048317,-3.959729803753781,-1.4687690365782444,3.2553638503183606,14.309489262360946,-23.982408710827777,1.2454803835877664,1,1.9124984741210938,3.292499542236328,4.609999656677246,2.1924991607666016,-5.115001678466797,0,-0.040580610716526744,-4.254895507651802,49.459999084472656,1.5496979485485938,49.72000122070313,2.9178115120319807,50.25,-0.040580610716526744 2492,2016-01-12,50.18000030517578,50.40999984741211,48.79499816894531,49.25500106811523,889473.0,0.025861174812875865,1.332135213967593,-1.7788431207130437,40.354326175522125,35.342575333281694,1.044805402494859,1.5162964988051328,2.394586096266025,0.25215389053209236,9.48086032089441,1.6150016784667969,-0.9558881671266306,-1.275749969482419,-3.654960417326585,1.1034604783617468,-2.4653551934045055,-0.08614474556033258,1.621828045120509,67.93588859550277,25.143103528393475,1.1896052239220838,1,0.6474990844726562,2.0275001525878906,3.3450002670288086,0.9274997711181641,-5.229999542236328,1,-0.07921479573428969,1.4838777159311383,48.915000915527344,-4.254895507651802,49.459999084472656,1.5496979485485938,49.72000122070313,-0.07921479573428969 2493,2016-01-13,50.31999969482422,50.75,50.18999862670898,50.4900016784668,793682.0,0.00278994397762089,-1.604632594945078,-0.18378607984889522,42.24704198071499,35.34861596520734,0.6817794975644915,1.2547585451048775,2.313321844915734,0.10020005844829427,10.559913905730072,0.5699996948242188,-1.011594902066662,-1.0177505493164034,-3.3753011196374203,1.3398000210046135,-2.1965258344769083,0.16102473584410149,1.1501458814775987,81.01543394929904,31.954401509101473,1.1787752851605071,1,0.4675006866455078,1.3675003051757812,3.205000877380371,0.7875003814697266,-5.864997863769531,2,-0.08525439073022478,1.332135213967593,50.18000030517578,1.4838777159311383,48.915000915527344,-4.254895507651802,49.459999084472656,-0.08525439073022478 2494,2016-01-14,49.665000915527344,50.0,49.32500076293945,50.0,1097873.0,-0.013016668983888091,3.0298572046733017,1.9705598563895435,38.30176245125018,34.97777361010324,0.8885921127678671,1.833235506256024,3.014852775148114,0.7738831371034252,11.37665968089417,0.9949989318847656,-1.049669924166487,-1.5644992828369126,-4.0235161821835845,0.8945176165097593,-2.794007732510252,-0.33499083316357314,1.5066301641794482,52.09715775503743,0.3132998445250621,1.229508449673337,1,0.44750022888183594,2.0224990844726562,3.859999656677246,1.4424991607666016,-5.020000457763672,3,-0.1324877017972128,-1.604632594945078,50.31999969482422,1.332135213967593,50.18000030517578,1.4838777159311383,48.915000915527344,-0.1324877017972128 2495,2016-01-15,48.54999923706055,49.71500015258789,48.18500137329102,49.599998474121094,1348465.0,-0.022450451181169728,1.3906182479250064,3.1343346466555833,28.645817696311255,34.51458505939401,1.5260286653875994,2.797917801129067,4.167613322699722,1.8828330230668726,12.443133088247313,1.529998779296868,-1.11660500933435,-2.4930009841918945,-5.172461371044221,0.18645940266043226,-3.832731177618058,-1.1532707907657311,2.352968795710723,14.229943827994749,-35.67666710163712,1.3397301934261634,1,1.2875022888183594,2.732501983642578,5.045001029968262,2.5575008392333984,-3.4749984741210938,4,-0.12790935493428934,3.0298572046733017,49.665000915527344,-1.604632594945078,50.31999969482422,1.332135213967593,50.18000030517578,-0.12790935493428934 2496,2016-01-18,48.56499862670898,49.26499938964844,48.16999816894531,48.540000915527344,517426.0,0.000308947268468307,-1.862736298313063,-0.023807361281151157,29.415226709832297,33.61833418500987,1.2620147290534973,2.6232498324584625,4.1771409614273765,1.8642825721120673,13.908415012840845,1.095001220703125,-1.3490558129160348,-2.2912515640258846,-5.118398041761729,0.53589491370996,-3.7048248028938104,-0.8776783251579587,2.0118134069246594,15.310084396420418,-30.503326843610186,1.4135732388679236,1,1.010000228881843,2.694999694824226,5.1037511825561594,2.542501449584968,-3.805000305175774,0,-0.09760111186665821,1.3906182479250064,48.54999923706055,3.0298572046733017,49.665000915527344,-1.604632594945078,50.31999969482422,-0.09760111186665821 2497,2016-01-19,49.25500106811523,49.60499954223633,48.95000076293945,49.20500183105469,868865.0,0.014207813464793828,-1.3392756180135013,2.000152601862027,33.64797005514683,33.12339810704185,0.3352788778214233,1.7641883219263903,3.452811871228114,1.1583389970549192,15.25426545534544,1.0400009155273509,-1.552183511652892,-1.4364992141723718,-4.231907441786888,1.358909013442144,-2.8342033279796297,-0.03879510036511391,0.9848570244620447,42.05434609038137,0.6935446766663418,1.3977041138072566,1,0.20499801635742898,1.9749984741211009,4.5074987411499094,1.852499008178718,-5.125,1,-0.11075021242027594,-1.862736298313063,48.56499862670898,1.3906182479250064,48.54999923706055,3.0298572046733017,49.665000915527344,-0.11075021242027594 2498,2016-01-20,47.4900016784668,48.81999969482422,47.18500137329102,48.36999893188477,1050342.0,-0.03583391232105737,-1.1946317659769594,-17.6002136263092,21.42132931182846,32.06438996639557,1.8635753100724557,3.3745671556992676,5.128095183194958,2.8904255016285063,16.53953173197664,2.0699996948242045,-1.597150653882963,-2.9934986114501925,-6.0913262966820625,0.10432907378167755,-4.542412454066131,-1.444584768834254,2.4600760248019995,10.834829625915336,-22.42102530989556,1.5489138426159352,1,1.477499008178711,2.9224987030029297,6.597497940063477,3.717498779296875,-2.6050033569335938,2,-0.05348496158674698,-1.3392756180135013,49.25500106811523,-1.862736298313063,48.56499862670898,1.3906182479250064,48.54999923706055,-0.05348496158674698 2499,2016-01-21,47.27000045776367,47.724998474121094,46.50500106811523,47.5,1878749.0,-0.0046325797626340925,2.5882461838805977,0.26136393192477875,22.04807395649884,31.225541678032165,1.8992194525580572,3.4376700506222804,5.27621838590229,3.0755810524975686,18.176328788907714,1.2199974060058665,-1.7241571580978956,-3.001999855041504,-6.373153412079986,0.3691537019969786,-4.687576633560745,-1.3164230765222626,2.3349990844726562,23.831763483948727,-6.192634099907284,1.68557677851924,1,1.3575000762939453,2.7124996185302734,6.747499465942383,3.9375,-2.0800018310546946,3,-0.059551482958503876,-1.1946317659769594,47.4900016784668,-1.3392756180135013,49.25500106811523,-1.862736298313063,48.56499862670898,-0.059551482958503876 2500,2016-01-22,48.790000915527344,49.0099983215332,47.77999877929688,48.08000183105469,1124174.0,0.032155710663083426,1.1391409919592266,-3.0869586850878212,38.33157972756538,32.712569784963364,0.30640709088657303,1.789691009893815,3.7011651294407244,1.5426323006506237,19.0155808115876,1.7399978637695312,-1.7813189593135021,-1.3424993515014663,-4.716656912972084,2.0316582099691516,-3.0295781322367787,0.3445794292338462,0.25699890136718295,73.70970877848417,40.54742512552228,1.687078780735309,1,-0.16250038146972656,1.1424999237060547,5.059998512268066,2.417499542236328,-2.875,4,-0.08495594138110651,2.5882461838805977,47.27000045776367,-1.1946317659769594,47.4900016784668,-1.3392756180135013,49.25500106811523,-0.08495594138110651 2501,2016-01-25,48.34500122070313,49.06999969482422,48.1349983215332,49.0,1016859.0,-0.009120715033284488,1.3522101303237941,-0.9225346815529499,36.64815868212162,32.300773396807756,0.7398528349508382,2.032112837334843,4.082871824223936,1.9734016420575884,20.48695481789741,0.9350013732910156,-1.7564162239067898,-1.5927490234374915,-4.9037673323360735,1.7182692854610906,-3.2482581778867825,0.06276013101179956,-1.8400001525879048,59.35487284746404,24.00459067168201,1.6555091544492906,1,0.2824993133544851,1.5874996185302663,5.504998207092278,2.8624992370605398,-1.75,0,-0.06763885355665977,1.1391409919592266,48.790000915527344,2.5882461838805977,47.27000045776367,-1.1946317659769594,47.4900016784668,-0.06763885355665977 2502,2016-01-26,48.99499893188477,48.99499893188477,47.48500061035156,47.74499893188477,1143651.0,0.013444982826958496,1.4159973144531364,-1.9084005031915596,43.606718065654796,32.45184851735662,-0.10718626225207117,1.2031955990577714,3.3990403982101967,1.3024301420476618,22.201327663894794,1.5099983215332102,-1.6814941020040806,-0.7900012969970618,-3.9700057171952636,2.39000312320114,-2.3800035070961627,0.8000009131020391,-2.438697891235364,97.0759920820825,57.23399157016284,1.590002210099101,1,-0.7424983978271555,0.9375019073486257,4.5950002670288015,2.212501525878899,-2.7299995422363352,1,-0.08643740591237226,1.3522101303237941,48.34500122070313,1.1391409919592266,48.790000915527344,2.5882461838805977,47.27000045776367,-0.08643740591237226 2503,2016-01-27,49.39500045776367,49.39500045776367,48.7599983215332,49.0,685599.0,0.00816412969893121,2.2151969636976445,0.3160003662109375,48.32214395015092,33.565224239456704,-0.7288431764172572,0.6137426744734427,2.976892787444875,0.9051235739742367,23.75323782055619,0.6350021362304688,-1.502482114402838,-0.24974975585937642,-3.221919066070086,2.722419554351333,-1.7358344109647277,1.2363348992459748,-2.7884254440307643,100.0,55.616387529588806,1.486084655105354,1,-1.2849998474121094,0.44249916076660156,4.194998741149902,1.8125,-3.1199989318847727,2,-0.10658972245886311,1.4159973144531364,48.99499893188477,1.3522101303237941,48.34500122070313,1.1391409919592266,48.790000915527344,-0.10658972245886311 2504,2016-01-28,48.974998474121094,49.56999969482422,48.58000183105469,49.02999877929688,809218.0,-0.008502924987351945,-1.343207981580967,-0.13924111756015975,47.53681792678881,35.66422426506532,-0.46601784923525713,0.7455124326334683,3.357161177708491,1.3255652288076405,25.608975041193293,0.9899978637695312,-1.5632990827455657,-0.4625017166137724,-2.953439681557711,2.0284362483301663,-1.7079706990857417,0.782967265858197,-2.256886442626957,71.46275865854328,23.549681834019992,1.2454689824719711,1,-0.9199981689453125,0.8625011444091797,4.330000877380371,2.232501983642578,-2.4749984741210938,3,-0.08351200163383543,2.2151969636976445,49.39500045776367,1.4159973144531364,48.99499893188477,1.3522101303237941,48.34500122070313,-0.08351200163383543 2505,2016-01-29,50.72000122070313,50.72000122070313,49.35499954223633,49.52999877929688,1318943.0,0.035630480876974735,1.2941157613992016,-21.63628797336383,58.171115244896924,38.85932299118362,-2.090693773653811,-1.2112322575267669,1.545137691311183,-0.4134767648597304,27.218262674207555,1.7450027465820384,-1.6200331551197138,1.3775009155273494,-0.7155290125419143,3.470530843596613,0.33098595149271404,2.424015879561985,-3.8307759294091923,100.0,45.8602273298342,1.0465149640346325,1,-2.1075000762939524,-0.8825016021728587,2.5774974822997976,0.48749923706053977,-4.165000915527351,4,-0.1090300169735976,-1.343207981580967,48.974998474121094,2.2151969636976445,49.39500045776367,1.4159973144531364,48.99499893188477,-0.1090300169735976 2506,2016-02-01,50.75,50.97000122070313,50.29999923706055,50.88999938964844,522067.0,0.0005914585681165985,3.466634453995055,-0.11764630455967585,52.90519568492251,40.99901472782536,-1.987122711553809,-1.3290624458523723,1.4628815736142897,-0.4502131865457528,27.685285024381606,0.6700019836425852,-1.5857438513217375,1.4199996948242202,-0.6339722201996594,3.4739716098480997,0.3930137373122804,2.44698565233616,-3.554312634353323,93.68719706821118,39.586788033449295,1.026985957511941,2,-2.0124988555908203,-0.9125003814697266,2.272500991821289,0.4575004577636719,-3.700000762939453,0,-0.09527091792064346,1.2941157613992016,50.72000122070313,-1.343207981580967,48.974998474121094,2.2151969636976445,49.39500045776367,-0.09527091792064346 2507,2016-02-02,49.85499954223633,50.77000045776367,49.47999954223633,50.77000045776367,610356.0,-0.01763547700026935,1.8196713110038272,6.53574931880109,47.79933801591809,43.929904583835324,-1.115353364035947,-0.5517414008329524,2.290601085351639,0.4353315843116192,28.21769884577267,1.2900009155273438,-1.373498766459079,0.5817493438720689,-1.337401297686867,2.500899985431005,-0.3778259769074026,1.5413246646515404,-2.2818807910840064,53.34719819192865,2.5418338976770087,0.9595753207794689,2,-1.1174983978271484,-0.017499923706054688,3.0050010681152344,1.3525009155273438,-2.6149978637695312,1,-0.06538959686021817,3.466634453995055,50.75,1.2941157613992016,50.72000122070313,-1.343207981580967,48.974998474121094,-0.06538959686021817 2508,2016-02-03,49.875,50.290000915527344,49.38999938964844,49.92499923706055,969577.0,0.00040117255936844565,1.3076885456759573,0.05464392025414613,51.05739635786979,47.15316262843209,-0.8509503091979909,-0.6337701112598495,2.197329286891801,0.41435831465852857,28.31607217621901,0.9000015258789062,-1.1618193243214634,0.620499801635745,-1.26551200429396,2.50651160756545,-0.32250610132911106,1.5635057046006011,-1.9621930018926008,54.18403764261209,3.395757005458357,0.943005902964853,2,-0.6474990844726562,-0.03750038146972656,2.940000534057617,1.3325004577636719,-3.4000015258789062,2,-0.07238096461857768,1.8196713110038272,49.85499954223633,3.466634453995055,50.75,1.2941157613992016,50.72000122070313,-0.07238096461857768 2509,2016-02-04,49.6349983215332,50.5099983215332,49.15999984741211,50.45000076293945,1016795.0,-0.004812063728657612,1.887704811018996,16.300297550926985,55.991154796951285,49.11533763614164,-0.2684214002040406,-0.42210468096390485,2.3626615056883082,0.6641167741439915,27.9861338649949,1.3499984741210938,-1.0323619394559032,0.38474826812743856,-1.497225436750547,2.266721973005424,-0.5562385843115507,1.3257351205664278,-1.4164719011662328,26.24298970875536,-27.964705494037446,0.940986852438992,2,-0.4074974060058594,0.2025012969970703,3.1550025939941406,1.5725021362304688,-1.75,3,-0.06769410515315022,1.3076885456759573,49.875,1.8196713110038272,49.85499954223633,3.466634453995055,50.75,-0.06769410515315022 2510,2016-02-05,49.2750015258789,50.20000076293945,49.06999969482422,49.625,1227941.0,-0.0072528821965957,-1.97367866285198,0.42944469407624625,53.77660902013064,51.01849878480931,0.18730478829836272,-0.08082183861013448,2.6532270230428097,1.021657013433689,27.932830063187748,1.1300010681152344,-0.5967070757578696,0.034001350402824926,-1.8454484933613529,1.9134511941670027,-0.905723571479264,0.9737262722849138,-0.7813276254783119,10.789561390475699,-46.341609710182404,0.9397249218820871,2,-0.047500610351555395,0.5224990844726634,3.5149993896484446,2.0724983215332102,-1.0200004577636719,4,-0.056316619785825583,1.887704811018996,49.6349983215332,1.3076885456759573,49.875,1.8196713110038272,49.85499954223633,-0.056316619785825583 2511,2016-02-08,46.93000030517578,49.36999893188477,46.70000076293945,49.35499954223633,1272021.0,-0.04759007910880608,1.1751530153225025,6.9285994550407315,39.48439666901657,50.56046307407173,2.5820054235279315,2.2217536915288036,4.854983185099357,3.3444731979678437,27.78247785840049,2.6699981689453196,-0.1919395387130436,-2.211749839782712,-4.3548420061435,-0.06865767342192441,-3.283295922963106,-1.1402037566023182,4.040000915527351,5.651094827570047,-51.181823356530344,1.0715460831803953,2,1.9050006866455078,2.1925010681152344,5.8600006103515625,4.417499542236328,0.9850006103515625,0,-0.007990624282153358,-1.97367866285198,49.2750015258789,1.887704811018996,49.6349983215332,1.3076885456759573,49.875,-0.007990624282153358 2512,2016-02-09,46.20500183105469,46.92499923706055,45.59500122070313,46.86999893188477,1344482.0,-0.015448507764896258,2.432263081989143,0.2742256948650255,43.58462587982735,50.034072177369104,3.2068587090283316,2.776013951823529,5.424713878980953,4.043484278859772,28.536093537610608,1.3349990844726491,-0.10081713212913002,-2.7379983901977525,-5.190601981218535,-0.2853947991769701,-3.96430018570814,-1.5116965946873648,4.679599380493173,12.411006514094082,-48.164983048118344,1.2263017955103912,2,2.0774993896484446,2.3374996185302734,6.332498550415039,5.142498016357422,2.009998321533203,1,0.018288007196613387,1.1751530153225025,46.93000030517578,-1.97367866285198,49.2750015258789,1.887704811018996,49.6349983215332,0.018288007196613387 2513,2016-02-10,46.02999877929688,46.86999893188477,45.54999923706055,46.5,1609303.0,-0.0037875347867681874,1.181819328234442,0.7067718342176786,43.78133875527679,49.61679671386777,3.189778413749515,2.7543593499893433,5.432766705655986,4.207584764925635,29.654893661145298,1.3199996948242259,0.04837641530528458,-2.6985013961791893,-5.383420300673436,-0.013582491684942966,-4.040960848426309,-1.3560419439320697,4.64301843261719,9.677411912009827,-53.251907539263684,1.3424594522471227,2,2.230001449584954,2.2350006103515554,6.4125003814697195,5.3200016021728445,2.5900001525878906,2,0.026287267678880344,2.432263081989143,46.20500183105469,1.1751530153225025,46.93000030517578,-1.97367866285198,49.2750015258789,0.026287267678880344 2514,2016-02-11,43.084999084472656,44.09000015258789,42.97000122070313,43.43999862670898,1996824.0,-0.06398000810177751,-2.8290871388235677,0.7553162132329032,24.967092180727164,45.92746081784891,5.8238591165144555,5.46112086246422,8.144461139557876,7.118618204327369,30.620892539477996,3.05999755859375,-0.01393181727685544,-5.314500999450686,-8.957778874656547,-1.6712231242448254,-7.136139937053613,-3.4928620618477595,7.280637048950204,1.5905652980712912,-57.4975975844176,1.8216389376029292,2,3.885002136230476,3.885002136230476,8.982500076293945,8.502500534057617,5.740001678466797,3,0.07868166326293724,1.181819328234442,46.02999877929688,2.432263081989143,46.20500183105469,1.1751530153225025,46.93000030517578,0.07868166326293724 2515,2016-02-12,42.34000015258789,42.43999862670898,41.540000915527344,42.0,1966148.0,-0.01729137629605415,2.3333427523895582,-0.9577481436907167,24.32663845194115,42.75206556973987,5.872726891316574,6.0259833579625095,8.662030312232147,7.8488447864965,31.178401692063485,1.5449981689453125,-0.20339737601466368,-5.748999977111815,-10.286926351503148,-1.2110736027204823,-8.017963164307481,-3.4800367899161486,7.433985187817392,10.217106509979835,-46.81990006982915,2.2689631871956677,2,3.815000534057617,3.9150009155273438,9.3125,10.017499923706055,6.299999237060547,4,0.1309635840567278,-2.8290871388235677,43.084999084472656,1.181819328234442,46.02999877929688,2.432263081989143,46.20500183105469,0.1309635840567278 2516,2016-02-15,43.82500076293945,43.95500183105469,42.5099983215332,43.0,1303492.0,0.035073231105333225,1.6635938219648627,2.426471743203671,29.369531026898883,40.704309237626624,3.6901731627355616,4.392892337226783,6.967969506181021,6.3593134568270955,31.325800678538062,1.6150016784667969,-0.33951122193035843,-4.026999473571777,-8.93987026033465,0.885871313191096,-6.4834348669532105,-1.5705640801903442,5.125586134978036,42.43269377215943,-9.145577301317843,2.456435393381436,2,2.1999988555908203,2.4300003051757812,7.8274993896484375,8.53499984741211,4.989997863769524,0,0.10108386145019765,2.3333427523895582,42.34000015258789,-2.8290871388235677,43.084999084472656,1.181819328234442,46.02999877929688,0.10108386145019765 2517,2016-02-16,43.79999923706055,44.22999954223633,43.599998474121094,44.03499984741211,973900.0,-0.000570485463631698,1.01600341796875,-0.2848489612473355,26.98478703926297,38.02957486889253,3.0909995500200225,4.203795546547468,6.825087859999975,6.3935641391096,31.74774068854356,0.6300010681152344,-0.7821947040087167,-3.7792509078979464,-8.96241942699615,1.4039176112002565,-6.370835167447048,-1.187666648348845,4.409529062617928,42.40148522752561,-2.925697619254862,2.591584259549102,2,2.2250003814697266,2.4550018310546875,7.717500686645508,8.442501068115234,4.915000915527344,1,0.093949811647142,1.6635938219648627,43.82500076293945,2.3333427523895582,42.34000015258789,-2.8290871388235677,43.084999084472656,0.093949811647142 2518,2016-02-17,44.95000076293945,45.22999954223633,43.97999954223633,43.97999954223633,869723.0,0.02625574305731626,-1.5773163441875098,-4.127654048438413,34.381079347146766,35.62845537446981,1.3062888373435655,3.007966754976792,5.507433541204762,5.244743418483409,31.08896344735642,1.4300003051757812,-1.1687589860051588,-2.502249336242677,-7.817416854601774,2.8129181821164195,-5.159833095422229,0.15533442293687472,2.592574798323909,92.41195437661725,48.30915635565533,2.657583759179549,2,0.9200000762939453,1.3050003051757812,6.567499160766602,7.292499542236328,2.7150001525878906,2,0.07263624770258903,1.01600341796875,43.79999923706055,1.6635938219648627,43.82500076293945,2.3333427523895582,42.34000015258789,0.07263624770258903 2519,2016-02-18,44.45500183105469,44.83000183105469,44.03499984741211,44.83000183105469,983543.0,-0.011012211868367427,3.2400105794270835,-0.3865974516281265,23.0769306430132,32.21737999923454,1.1054868469561754,3.458583290553264,5.808484930120919,5.752187648567215,30.11741214006432,0.9150009155273438,-1.4780337790831695,-2.8564983367919936,-8.338456279172192,2.6254596055882047,-5.597477307982089,-0.11551936560189802,2.487316265635073,78.99734418403182,40.231628551217334,2.7409789711900987,2,0.9999980926513672,1.7999992370605469,6.782498359680176,7.787498474121094,3.875,3,0.09369017949113134,-1.5773163441875098,44.95000076293945,1.01600341796875,43.79999923706055,1.6635938219648627,43.82500076293945,0.09369017949113134 2520,2016-02-19,44.64500045776367,44.77999877929688,44.15499877929688,44.435001373291016,788848.0,0.004273953860828739,1.6041898464569913,-0.55999755859375,24.120396288602578,30.5102688458552,0.21194297627849323,3.101125969265169,5.43080726316721,5.587441719297651,30.263698583695593,0.625,-1.8677780128540107,-2.459249687194827,-8.018718679120276,3.100219304730622,-5.238984183157555,0.3204848087679011,1.7570859208098497,78.49269037013767,44.74611083824952,2.779734495962726,2,-0.41250038146972656,1.6100006103515625,6.255000114440918,7.597499847412109,5.169998168945305,4,0.09362751175532558,3.2400105794270835,44.45500183105469,-1.5773163441875098,44.95000076293945,1.01600341796875,43.79999923706055,0.09362751175532558 2521,2016-02-22,45.07500076293945,45.19499969482422,44.85499954223633,45.09500122070313,856641.0,0.009631544423044147,2.090946923063585,-0.09524069028159605,28.90556925509378,28.87926255421814,-0.5686616666352364,2.5440176378593335,4.827795014425362,5.172118297255977,30.355746505932913,0.5499992370605469,-2.329227576566538,-1.8657493591308594,-7.4637809335822,3.732282215320481,-4.66476514635653,0.9332664280948109,0.8408770693294514,90.4908786669631,56.77717786538359,2.7990157872256716,2,-0.8700008392333984,1.1800003051757812,5.4850006103515625,7.017499923706055,4.16999816894532,0,0.07909037307527056,1.6041898464569913,44.64500045776367,3.2400105794270835,44.45500183105469,-1.5773163441875098,44.95000076293945,0.07909037307527056 2522,2016-02-23,44.7599983215332,45.19499969482422,44.52999877929688,44.775001525878906,603961.0,-0.0069884067903387415,-1.7999903629165566,0.7501430478730885,28.0,27.125780470298494,-0.5366200223844189,2.661956646023256,4.9622355768105635,5.508657322713141,30.191768557016186,0.6650009155273366,-2.795975331198747,-1.9690017700195312,-7.5602407232027815,3.622237183163719,-4.764621246611156,0.8266177065720939,0.7182918190615482,62.39990234375,29.983600297973815,2.795619476591625,2,-1.3749980926513672,1.4950027465820312,5.657500267028809,7.325000762939453,3.7849998474121094,1,0.0905942908229509,2.090946923063585,45.07500076293945,1.6041898464569913,44.64500045776367,3.2400105794270835,44.45500183105469,0.0905942908229509 2523,2016-02-24,44.13000106811523,44.8650016784668,43.75500106811523,44.8650016784668,1191474.0,-0.014075006189508632,2.0204073159085914,48.9895753877452,27.091146345954783,27.36178648865712,-0.2285108625106247,3.032781434342091,5.431898356099843,6.152754613361573,30.494645727097524,1.1100006103515696,-2.9502562209201457,-2.335749053955084,-7.894156700652637,3.2226585927424694,-5.114952877303857,0.4434547693936892,1.0649986267089915,26.04169150195888,-6.859907000163815,2.7792038233487757,2,-0.7450008392333913,2.125000000000007,6.214998245239265,7.954998016357429,4.8649978637695455,2,0.10389755208470675,-1.7999903629165566,44.7599983215332,2.090946923063585,45.07500076293945,1.6041898464569913,44.64500045776367,0.10389755208470675 2524,2016-02-25,44.8849983215332,45.1150016784668,44.41999816894531,44.72999954223633,629795.0,0.01710848028878642,1.260153827068602,-0.21088251780190376,32.31263796001919,28.24911976733246,-0.7837461655979681,2.0613472455417465,4.54943619681562,5.393158646015628,30.64881732634288,0.9850006103515696,-3.1170784723017775,-1.3762517929077163,-6.846199312002362,4.09369572618693,-4.111225552455039,1.3587219666396066,-3.3449974060058594,78.4721063241914,41.00655534408555,2.734973759547323,2,-1.0149993896484375,1.3700027465820312,4.805002212524414,6.707502365112305,2.865001678466797,3,0.061936118925072,2.0204073159085914,44.13000106811523,-1.7999903629165566,44.7599983215332,2.090946923063585,45.07500076293945,0.061936118925072 2525,2016-02-26,45.18999862670898,45.47999954223633,45.0,45.29499816894531,978795.0,0.006795150196751809,1.0210409656357664,-0.6774217365623613,41.61040570063707,29.60921695330337,-0.7174020598001576,1.392189135114542,4.103380099619564,5.083609958448569,31.697582998033212,0.595001220703125,-3.283985128068494,-0.7947513580322365,-5.859793982277061,4.270291266212588,-3.327272670154649,1.7377699540901759,-3.5784976959228416,83.18833785200253,39.975951262575734,2.5325213121224133,2,-0.6499996185302663,1.065002441406257,4.115001678466804,6.06250190734864,2.530002593994155,4,0.06948447222323773,1.260153827068602,44.8849983215332,2.0204073159085914,44.13000106811523,-1.7999903629165566,44.7599983215332,0.06948447222323773 2526,2016-02-29,45.915000915527344,45.915000915527344,44.625,44.875,732410.0,0.01604342356385602,1.4807688075413563,-9.904813805630575,48.60173173231353,32.011099696975656,-1.2457660279534437,0.3018651687682876,3.2421935706739617,4.374994458079954,32.87873157544655,1.2900009155273438,-2.932350770382371,0.17200088500976562,-4.369921178520521,4.713922948540052,-2.098960146755374,2.4429619167749053,-4.1487600402832,100.0,50.706554907762474,2.2709610317651423,2,-1.0799999237060547,0.3400001525878906,3.364999771118164,5.337499618530273,1.3799972534179688,0,0.08493951069186956,1.0210409656357664,45.18999862670898,1.260153827068602,44.8849983215332,2.0204073159085914,44.13000106811523,0.08493951069186956 2527,2016-03-01,46.59500122070313,46.6500015258789,45.084999084472656,45.20000076293945,815414.0,0.01480998130495137,1.0797359876510455,1.3413454131973805,52.5977123742816,34.035170033323965,-1.6624225838980564,-0.6691986782855679,2.4230433840337895,3.709992786067751,33.44094606575444,1.565002441406243,-2.4577295799452727,1.0150011062622113,-3.1214607110528974,5.15146292357732,-1.053229802395343,3.0832320149197656,-4.5798347430419994,98.10016247050083,41.98640638824841,2.068230908657555,3,-1.392499923706069,-0.34000015258789773,2.6849994659423757,4.657499313354485,1.8349990844726491,1,0.05687300443731269,1.4807688075413563,45.915000915527344,1.0210409656357664,45.18999862670898,1.260153827068602,44.8849983215332,0.05687300443731269 2528,2016-03-02,46.26499938964844,46.76499938964844,46.22000122070313,46.70000076293945,989597.0,-0.007082344080035496,-1.0761925522252789,-0.3118288391018631,69.2493915420886,39.16544346655457,-1.2586302283303468,-0.6572115436210026,2.6362057695980923,4.062327844722489,33.95097070204386,0.5449981689453054,-2.1228858647712983,0.8654993057250948,-2.766075602993048,4.497074214443238,-0.9502881486339732,2.681286760084163,-3.8790461081298844,78.67804947879388,15.020269161691722,1.815787454359071,3,-1.0049991607666016,-0.009998321533203125,2.8275012969970703,4.98750114440918,2.720001220703125,2,0.049281288433498105,1.0797359876510455,46.59500122070313,1.4807688075413563,45.915000915527344,1.0210409656357664,45.18999862670898,0.049281288433498105 2529,2016-03-03,46.2750015258789,46.57500076293945,46.11999893188477,46.51499938964844,474713.0,0.00021619229141722762,1.527783664646254,0.5517174852893624,76.14616997062294,44.946084986779056,-1.0988740586328873,-0.9822007553351924,2.511907174669929,4.077259073237791,34.3759525052662,0.4550018310546804,-1.7345445683006133,1.0435012817382727,-2.031257623298117,4.118260186774663,-0.49387817077992224,2.5808807342564677,-3.4511436335473604,77.10289703166524,6.409070895852267,1.537379452518196,3,-1.0150012969970632,-0.02000045776366477,2.698748588562019,4.977499008178718,3.129997253417983,3,0.05877898036339846,-1.0761925522252789,46.26499938964844,1.0797359876510455,46.59500122070313,1.4807688075413563,45.915000915527344,0.05877898036339846 2530,2016-03-04,46.5,46.93500137329102,46.1500015258789,46.38999938964844,598959.0,0.004862203494369943,-1.6610329488439297,-0.4583399561305774,71.34874596077643,49.66199350963268,-1.1544743564225683,-1.5028044326963723,2.1702911056796594,3.877717604717091,34.666075056549666,0.7849998474121236,-1.5038734493654573,1.407249832153319,-1.0966979300915511,3.911197594398189,0.15527595103088743,2.6592237132757504,-3.2820279579367693,81.16878291412948,6.6150770264621315,1.2519738811224335,3,-1.154998779296875,-0.24499893188476562,2.4462499618530273,4.752500534057617,4.310001373291023,4,0.026881720430107503,1.527783664646254,46.2750015258789,-1.0761925522252789,46.26499938964844,1.0797359876510455,46.59500122070313,0.026881720430107503 2531,2016-03-07,46.55500030517578,46.57500076293945,45.9900016784668,46.35499954223633,509028.0,0.001182802261844751,3.8749582770404514,1.8181786655569427,71.88244797439326,54.53782106234304,-1.0923290210398378,-1.673121053805076,1.9756308887989462,3.861286783092652,33.81171396354261,0.5849990844726562,-1.0765269933535464,1.4810001373291044,-0.9700786596711808,3.9320789343293896,0.25546073882895826,2.7065395358292506,-2.890984743365216,79.45942713627907,0.8040365010427735,1.225539398500144,3,-1.2099990844726562,-0.2999992370605469,2.6700000762939453,4.697500228881836,3.5550003051757812,0,0.025024184467631327,-1.6610329488439297,46.5,1.527783664646254,46.2750015258789,-1.0761925522252789,46.26499938964844,0.025024184467631327 2532,2016-03-08,47.04999923706055,47.60499954223633,46.0250015258789,46.29499816894531,1186510.0,0.010632562101599463,-1.4401620148758956,3.774990940128555,68.61700976400269,59.151805886570585,-1.372682669852658,-2.2151404530261374,1.3499697749217887,3.39415603928267,32.18277160350927,1.579998016357429,-0.6350807037906279,1.9337491989135742,-0.6261313927420815,4.49362979056923,0.6538089030857464,3.213689494741402,-2.993465377872326,65.63461056967796,-10.814674541966497,1.279940295827828,3,-1.0375003814697266,-0.8949985504150391,2.2375011444091797,4.20250129699707,2.944999694824226,1,0.0052072037376735825,3.8749582770404514,46.55500030517578,-1.6610329488439297,46.5,1.527783664646254,46.2750015258789,0.0052072037376735825 2533,2016-03-09,47.2400016784668,47.724998474121094,47.04999923706055,47.18500137329102,828244.0,0.004038309128315376,-3.1537829526514707,0.07284798326587208,76.10120275516078,64.01720197491966,-1.2014876032154973,-2.4346714557403075,1.0239832879935094,3.2413132857911933,30.416550466019743,0.6749992370605469,-0.2789264214825522,2.063251495361328,-0.6406978569283055,4.767200847650962,0.7112768192165078,3.4152261715061485,-2.6866826236518406,72.04624257122065,-3.912159449096791,1.3519746761448177,3,-1.06500244140625,-1.2150020599365234,2.0474987030029297,4.01249885559082,2.759998321533203,2,0.025190486545884516,-1.4401620148758956,47.04999923706055,3.8749582770404514,46.55500030517578,-1.6610329488439297,46.5,0.025190486545884516 2534,2016-03-10,46.474998474121094,48.48500061035156,46.44499969482422,47.16999816894531,1303285.0,-0.016193970727448326,-4.403995594134945,-12.636287973368258,65.48219713375235,66.6696232452658,-0.20922659189093906,-1.4784785149507726,1.6116505179228042,4.038127634004738,27.825135567284704,2.0400009155273438,0.126399667794729,1.1287483215332017,-1.444977061404856,3.7024737044712595,-0.15811436993582362,2.415611013002227,-1.4142107122171552,19.438757646598344,-53.87754816759207,1.2868626914690282,3,0.0800018310546875,-0.4499988555908203,3.057501792907715,4.777502059936523,3.575000762939453,3,0.054007578668950895,-3.1537829526514707,47.2400016784668,-1.4401620148758956,47.04999923706055,3.8749582770404514,46.55500030517578,0.054007578668950895 2535,2016-03-11,47.8849983215332,47.90999984741211,46.849998474121094,47.03499984741211,685877.0,0.03033888959022235,1.355554613656593,-1.2230199242548987,70.39183378788525,69.09074569588489,-1.3373778660785192,-2.5842574887913443,0.05316169442636465,2.670696354878558,24.72590800891093,1.4350013732910156,0.6690231495085612,2.261498260498044,-0.13738960091853158,4.66038612191462,1.0620543297897598,3.4609421912063283,-2.2078522469086934,75.95180177631951,4.609351892026552,1.1994439307082867,3,-1.0999984741210938,-2.0149974822998047,1.6475019454956055,3.367502212524414,2.31500244140625,4,0.031742727598262466,-4.403995594134945,46.474998474121094,-3.1537829526514707,47.2400016784668,-1.4401620148758956,47.04999923706055,0.031742727598262466 2536,2016-03-14,48.25500106811523,48.43000030517578,48.0099983215332,48.21500015258789,612323.0,0.00772690319622793,1.153859697171251,0.04705998510020616,75.16198027894211,71.59788657418049,-1.4980844110796028,-2.7461558055107886,-0.41186668727088005,2.334429375243481,22.832397434862084,0.5450019836425781,1.1311036889645294,2.410000991821285,-0.1049480734855095,4.924950057128079,1.1525264591678877,3.667475524474682,-2.0724411770598508,90.6504216327528,17.425934783966085,1.2574745326533958,3,-1.0174999237060476,-2.8000011444091726,1.2574996948242259,2.99749946594239,2.0949974060058665,0,0.052947886200836125,1.355554613656593,47.8849983215332,-4.403995594134945,46.474998474121094,-3.1537829526514707,47.2400016784668,0.052947886200836125 2537,2016-03-15,47.915000915527344,48.18000030517578,47.72000122070313,48.1150016784668,530284.0,-0.007045904985225282,1.7878899973412126,-4.999904634751985,78.4372203825468,72.6187564453425,-1.0629297314969506,-2.194580570584378,-0.17247989892098303,2.692160244432614,20.958941452287633,0.5349998474120952,1.427072508166269,1.86425075531006,-0.619372019099508,4.347873529719628,0.622439368105276,3.106062142514844,-1.3180016949986566,72.05885102865884,-6.839246318647355,1.2418113872047845,3,-0.6774997711181641,-2.9025001525878906,1.0637502670288086,3.3374996185302734,2.5849990844726562,1,0.04581028180911306,1.153859697171251,48.25500106811523,1.355554613656593,47.8849983215332,-4.403995594134945,46.474998474121094,0.04581028180911306 2538,2016-03-16,48.21500015258789,48.30500030517578,47.74499893188477,48.09000015258789,682192.0,0.006261071299767718,2.6721364784750765,-0.6249976158233039,76.85480060247488,72.69749318221494,-1.1814773493465864,-2.3583461874568314,-0.5478247967654823,2.380760111246204,19.759081033536898,0.5600013732910085,1.6069607917110318,2.001000022888185,-0.6042227739116441,4.606222819688014,0.698388624488274,3.303611421288096,-1.2781606818910873,86.76468938280469,7.489972167350587,1.3026113983999144,3,-0.9774990081787109,-3.2024993896484375,0.19750118255615234,2.582500457763672,0.4549980163574219,2,0.03691794615085864,1.7878899973412126,47.915000915527344,1.153859697171251,48.25500106811523,1.355554613656593,47.8849983215332,0.03691794615085864 2539,2016-03-17,48.61999893188477,48.61999893188477,47.63000106811523,48.459999084472656,800180.0,0.008399850212903903,11.374985098823673,1.2799987792969318,77.22217849119902,73.35009679670634,-1.3620958729753099,-2.5669224704964293,-1.0079305211232494,1.9705915269989305,18.579211571257908,0.9899978637695455,1.706354918519132,2.197748947143559,-0.48029149233609303,4.875789386623211,0.8587287274037294,3.5367691668833885,-1.4044904560501124,100.0,20.343739553041644,1.3390202197398262,3,-1.3149986267089915,-3.539999008178718,-0.357499122619636,2.1550006866455007,0.7649993896484304,3,0.028383403916741434,2.6721364784750765,48.21500015258789,1.7878899973412126,47.915000915527344,1.153859697171251,48.25500106811523,0.028383403916741434 2540,2016-03-18,48.82500076293945,48.9000015258789,48.43500137329102,48.540000915527344,1001446.0,0.0042164096165835385,1.1379249866266827,1.7812507450586912,75.17296453591783,73.71570974798684,-1.343943337420832,-2.5747199527109004,-1.2584114155283714,1.7711398075390292,17.410202823221304,0.4650001525878764,1.6834334546565515,2.1937507629394517,-0.5518678758911477,4.939369401770051,0.8209414435241484,3.566560082354755,-1.3285941958947731,94.09443024363047,16.308787850874864,1.3728093194153004,3,-1.362499237060554,-3.604999542236328,-1.854999542236321,0.6599998474121094,1.3149986267089844,4,0.025089574090717104,11.374985098823673,48.61999893188477,2.6721364784750765,48.21500015258789,1.7878899973412126,47.915000915527344,0.025089574090717104 2541,2016-03-21,48.63999938964844,48.95500183105469,48.25,48.50500106811523,419029.0,-0.0037890705663120583,-1.1860506378524156,0.47367857477482384,69.34715042362173,73.79683648794452,-0.9298675480340961,-2.2229137017478777,-1.1044069095056201,1.9486965027515595,16.438907203073192,0.7050018310546875,1.6170400127959823,1.8304994583129854,-0.9523504547735016,4.613349371399472,0.4390745017697384,3.2219244148562325,-1.0099983215332102,76.22624452627258,0.9685198196584679,1.3914249565432435,3,-0.9399986267089844,-2.907499313354492,-2.4349985122680664,0.13000106811523438,1.3250007629394531,0,0.03207239705728737,1.1379249866266827,48.82500076293945,11.374985098823673,48.61999893188477,2.6721364784750765,48.21500015258789,0.03207239705728737 2542,2016-03-22,48.81499862670898,48.81499862670898,48.13000106811523,48.52000045776367,510942.0,0.0035978462018193547,3.644080070346264,2.185198790584477,74.85375159596107,73.65823080358899,-0.9254984360748537,-2.1908734219097923,-1.3497895461795508,1.7727830974855365,15.226055183951814,0.68499755859375,1.6251046996875402,1.802748680114739,-0.9419925723418245,4.5474899325713025,0.4303780538864572,3.1751193063430208,-0.9199974060058551,89.4337265108347,14.005181627241171,1.3723706262282833,3,-1.1149978637695241,-2.5374984741210866,-2.6749982833862234,-0.044998168945305395,0.9250030517578196,1,0.03144525024266298,-1.1860506378524156,48.63999938964844,1.1379249866266827,48.82500076293945,11.374985098823673,48.61999893188477,0.03144525024266298 2543,2016-03-23,48.71500015258789,49.20500183105469,48.43999862670898,49.0,487790.0,-0.002048519449642572,1.2014369535268137,-0.9661071742616485,73.37161181034998,74.53483243432207,-0.6641061122904119,-1.8232448857839145,-1.3273009051859006,1.8722346871871665,13.723692483123035,0.7650032043457102,1.632379309129064,1.4735002517700195,-1.0112113343835318,3.958211837923571,0.23114445869324385,2.715856044846795,-0.607998809814454,68.88879739002186,-6.066551987944862,1.2423557930767761,3,-0.6875,-2.2349987030029297,-2.5749998092651367,0.020000457763671875,1.2400016784667969,2,0.03664168822377145,3.644080070346264,48.81499862670898,-1.1860506378524156,48.63999938964844,1.1379249866266827,48.82500076293945,0.03664168822377145 2544,2016-03-24,47.665000915527344,48.49499893188477,47.625,48.42499923706055,515615.0,-0.02155392043049742,-1.071425652017946,2.666662205030049,59.636061191597996,73.33974659029016,0.6397201419331466,-0.5842509840860401,-0.347494870009875,2.9127017017666006,12.061723101780832,1.0900001525878906,1.6257564389361931,0.2845008850097628,-1.9428573855309992,2.5118591555505247,-0.8291782502606182,1.3981800202801438,1.5400009155273438,2.5317005804127595,-68.67841211361785,1.113679135270382,3,0.75,-1.1849994659423828,-1.6024999618530273,1.0699996948242188,0.904998779296875,3,0.021084595281956275,1.2014369535268137,48.71500015258789,3.644080070346264,48.81499862670898,-1.1860506378524156,48.63999938964844,0.021084595281956275 2545,2016-03-29,48.33000183105469,48.48500061035156,47.9000015258789,47.95500183105469,667584.0,0.013951555706583685,-1.4123643227937293,-0.49342214235879317,63.33583633789421,72.02573059684039,0.04970867584554384,-1.0560957658916976,-1.0404635143124636,2.243535429143442,10.617082850643488,0.8199996948242188,1.5833076303718912,0.7925016403198271,-1.2167202238992445,2.8017235045388986,-0.21210929178970872,1.7971125724293628,0.875,44.62031734381489,-24.491020733206355,1.004610932109534,3,0.08499908447265625,-1.8500003814697266,-2.475001335144043,-0.11500167846679688,1.3899993896484446,1,0.021829018218671337,-1.071425652017946,47.665000915527344,1.2014369535268137,48.71500015258789,3.644080070346264,48.81499862670898,0.021829018218671337 2546,2016-03-30,49.81499862670898,49.9000015258789,48.5250015258789,48.60499954223633,973834.0,0.030726189517751967,-1.0073064243072054,3.226664225260398,68.08370074826908,70.87533952636508,-1.3306649677784606,-2.354658184416529,-2.5372324293553206,0.7559406492775409,9.856585420839798,1.5699996948242116,1.7056545457434282,2.082498550415032,-0.018609703206330153,4.183606804036394,1.031944423604351,3.133052677225713,-2.1899986267089773,96.2636113337514,25.609025176865018,1.0505541268106822,3,-1.0524978637695241,-2.987497329711914,-4.571248054504387,-1.5999984741210866,-0.729999542236321,2,0.0065241548107803915,-1.4123643227937293,48.33000183105469,-1.071425652017946,47.665000915527344,1.2014369535268137,48.71500015258789,0.0065241548107803915 2547,2016-03-31,49.24499893188477,49.73500061035156,49.24499893188477,49.68500137329102,1130663.0,-0.011442330834846026,-1.2272679983353818,-0.3636386564689139,62.492192350071846,69.27949416498697,-0.6170548251421621,-1.6611141825521187,-2.0081152600383163,1.2866301209566373,9.640042846221858,0.5699996948242045,1.6603674242153943,1.3799989700317425,-0.7530611121309079,3.513059052194393,0.3134689289504138,2.4465290111130713,-1.5744989013671926,71.20869649785928,0.6999839597547179,1.0665300410813263,3,-0.4824981689453196,-2.4174976348877095,-4.014998435974128,-1.2849979400634837,-0.5999984741211009,3,0.014620798788096634,-1.0073064243072054,49.81499862670898,-1.4123643227937293,48.33000183105469,-1.071425652017946,47.665000915527344,0.014620798788096634 2548,2016-04-01,48.54499816894531,48.81499862670898,47.81000137329102,48.81499862670898,671482.0,-0.01421465688135548,6.444411477981044,0.6136339991676909,63.00251214137775,67.69953123722905,0.15050621065797998,-0.823779162344664,-1.3010740906799043,1.9259259057407547,9.027093938859403,1.43499755859375,1.5284059477315708,0.5659982681274442,-1.447363218016335,2.5793597542712234,-0.44068247494444535,1.5726790111993338,-0.829908108520506,40.43945283025208,-35.020279257189756,1.0066807430718883,4,0.21750259399414062,-1.7174968719482493,-3.7249975204467773,-0.5999984741210938,0.4650001525878906,4,0.024616408581635163,-1.2272679983353818,49.24499893188477,-1.0073064243072054,49.81499862670898,-1.4123643227937293,48.33000183105469,0.024616408581635163 2549,2016-04-04,48.99499893188477,49.084999084472656,48.15499877929688,48.31999969482422,620218.0,0.009269765782529804,1.1754404750750505,-2.499992935757873,57.92857578822554,65.78348804304102,-0.26899440610169734,-1.1168160835418561,-1.7315678590952146,1.4282379798024252,8.396862212397034,0.9300003051757741,1.4136741665238262,0.8799991607666087,-1.0125591481933611,2.7725574697265785,-0.06627999371337978,1.8262783152465971,-1.236210642150887,56.698443640133924,-17.92660668298182,0.946279154479986,4,-0.2324981689453196,-1.8349990844726634,-4.174998283386238,-1.079998016357429,0.15500259399412641,0,0.01959389570565273,6.444411477981044,48.54499816894531,-1.2272679983353818,49.24499893188477,-1.0073064243072054,49.81499862670898,0.01959389570565273 2550,2016-04-05,47.75,48.45000076293945,47.6349983215332,48.45000076293945,593463.0,-0.025410734953084324,1.3285758660715745,-1.0370393394632182,46.793642458787964,63.27754271361504,0.9023736628505858,0.23887871602272526,-0.5301283919075104,2.6181453005121256,7.956480710275179,1.3600006103515696,1.2728214330294279,-0.42749977111816406,-2.172285452305836,1.3172859100695078,-1.2998926117120035,0.4448930694756754,2.150001525878899,5.077329614640349,-64.73141189230081,0.8723928405938374,4,1.0125007629394531,-0.4874992370605469,-2.6875,-0.15999984741210938,0.9399986267089773,1,0.017172768477994094,1.1754404750750505,48.99499893188477,6.444411477981044,48.54499816894531,-1.2272679983353818,49.24499893188477,0.017172768477994094 2551,2016-04-06,47.72000122070313,47.89500045776367,47.32500076293945,47.89500045776367,602613.0,-0.0006282466868453573,5.514310626702997,0.24999863760959415,48.71117099436346,60.37281153565975,0.8807689715391334,0.3801204804557017,-0.5305899024937517,2.5913607363371156,7.475450607903436,0.5699996948242188,1.0876926690516058,-0.5157485961914006,-2.1031499912597056,1.0716527988769045,-1.3094492937255495,0.2779521013427484,2.1347002410888507,16.390061525847642,-50.9391432043208,0.7937006975341522,4,0.8924999237060476,-0.457500457763679,-2.3225011825561594,-0.2200012207031321,1.1749992370605398,2,0.041911147293355544,1.3285758660715745,47.75,1.1754404750750505,48.99499893188477,6.444411477981044,48.54499816894531,0.041911147293355544 2552,2016-04-07,47.29499816894531,48.2400016784668,47.09000015258789,47.92499923706055,513854.0,-0.00890618275117383,-1.2115475609711366,3.600021798365269,44.01819149585268,57.1113203896045,1.1929353754630299,0.8689719862908731,-0.16256831333242872,2.9680289025539253,7.6941658117281735,1.1500015258789062,0.8983159449716283,-0.9530015945434585,-2.5052673849807547,0.5992641958938378,-1.729134489762103,-0.17686869932481386,2.4585152648925686,10.275595293865695,-52.339881953400976,0.7761328952186464,4,1.200002670288086,0.19750213623046875,-1.7499971389770508,0.15500259399414062,1.285003662109375,3,0.03784757341850775,5.514310626702997,47.72000122070313,1.3285758660715745,47.75,1.1754404750750505,48.99499893188477,0.03784757341850775 2553,2016-04-08,48.43000030517578,48.43000030517578,47.40999984741211,47.47000122070313,609448.0,0.023998354586589832,1.125002980235081,-1.5238054870996733,48.8717423874834,55.9152849669251,0.014812211324873203,-0.18161905448579319,-1.3554331401245179,1.7946333000237615,8.030287403106476,1.1350021362304688,0.7949512965730037,0.12250061035156534,-1.3565832007292897,1.6015844214324204,-0.6170412951888622,0.8620425158919929,1.1637023317870998,67.16796340948072,8.897972760228235,0.7395419055404272,4,0.06500053405761719,-0.4849987030029297,-2.701249122619629,-0.9799995422363281,0.049999237060546875,4,0.004439400190648257,-1.2115475609711366,47.29499816894531,5.514310626702997,47.72000122070313,1.3285758660715745,47.75,0.004439400190648257 2554,2016-04-11,48.98500061035156,49.02999877929688,48.01499938964844,48.29499816894531,497884.0,0.011459845171970073,1.6025666105872394,0.7187532285880097,50.91219976659448,54.53488090344735,-0.3724189850083732,-0.5680594436247617,-1.9494999963489335,1.198009516625575,8.229500169744556,1.0149993896484446,0.654719259095458,0.5520008087158175,-0.6772448822349304,1.7812464996665653,-0.06262203675955647,1.1666236541911914,0.45847987754881814,97.68050511346729,42.126863755496856,0.6146228454753736,4,-0.48999977111816406,-1.039999008178711,-3.2274999618530273,-1.5349998474121094,-0.9650001525878906,0,0.000510313583141242,1.125002980235081,48.43000030517578,-1.2115475609711366,47.29499816894531,5.514310626702997,47.72000122070313,0.000510313583141242 2555,2016-04-12,49.40499877929688,49.415000915527344,48.415000915527344,48.99499893188477,518310.0,0.008574015794879264,3.651118227868468,0.5942005749668289,54.247638106486264,52.99754060991593,-0.6972119423500516,-0.9152706876563101,-2.4607450294407016,0.7152551907197449,8.548439700804392,1.0,0.5334860709951883,0.8959989547729563,-0.37773735787281737,2.16973526741873,0.2591307984500659,1.5328671110958467,-2.3149986267089915,99.56980073340638,44.70482181281091,0.6368681563228882,4,-0.9924983978271555,-1.4599971771240305,-3.647498130798347,-2.049999237060554,-0.9749984741211009,1,-0.00516136544314294,1.6025666105872394,48.98500061035156,1.125002980235081,48.43000030517578,-1.2115475609711366,47.29499816894531,-0.00516136544314294 2556,2016-04-13,50.81000137329102,50.88999938964844,49.92499923706055,49.95500183105469,811635.0,0.028438470371603408,-1.1092790467892089,2.0853655132630733,59.745982548180415,52.69240618748355,-2.174949723850652,-2.233560469936286,-3.943516645638603,-0.7371467219185703,8.865913910552042,1.4850006103515554,0.608956368151226,2.1732515335083065,0.5439080200246806,3.8025950469919323,1.358579776766497,2.987923290250116,-3.673501205444346,97.89478862055519,45.444374420775034,0.8146717567418126,4,-1.8200016021728587,-2.3700008392334055,-5.010000228881843,-3.4550018310546946,-2.7000007629394602,2,-0.041724122993164414,3.651118227868468,49.40499877929688,1.6025666105872394,48.98500061035156,1.125002980235081,48.43000030517578,-0.041724122993164414 2557,2016-04-14,50.11000061035156,50.9900016784668,50.06999969482422,50.79999923706055,825593.0,-0.013776830230660564,-1.389614121307301,-0.8070163697447431,56.43747154821039,51.962957232687174,-1.4967434445091428,-1.434217354508455,-3.30216944955486,-0.09085335126044924,9.475442897802077,0.9200019836425781,0.5902063580937664,1.3635007858276396,-0.35443901421603385,3.081440585871313,0.5045308858058064,2.2224706858494727,-2.8233604736328175,75.41897715018818,24.0132046326447,0.858969900021835,4,-1.0699996948242188,-1.602499008178711,-4.309999465942383,-2.7550010681152344,-0.8600006103515625,3,-0.024246660103550255,-1.1092790467892089,50.81000137329102,3.651118227868468,49.40499877929688,1.6025666105872394,48.98500061035156,-0.024246660103550255 2558,2016-04-15,49.99499893188477,50.27999877929688,49.625,50.0,610627.0,-0.0022949845752552323,1.318585385285327,0.007247939230082748,61.76766040119037,52.38952218968327,-1.2900962986818385,-1.2427411925965828,-3.2490117501635964,-0.033168078041462934,9.861534064211975,0.6549987792968821,0.3929492395796075,1.1594991683960032,-0.6256203075303262,2.9446186443223326,0.2669394304328421,2.0520589063591643,-2.4861571026611458,66.55455525793128,8.596142764531294,0.892559737963164,4,-0.954998016357429,-1.277498245239265,-3.9112491607666087,-2.6399993896484446,-0.7899971008300852,4,-0.028302772898504025,-1.389614121307301,50.11000061035156,-1.1092790467892089,50.81000137329102,3.651118227868468,49.40499877929688,-0.028302772898504025 2559,2016-04-18,50.0,50.099998474121094,49.415000915527344,49.51499938964844,553277.0,0.00010003136757830156,1.0,-96.97940503446273,59.03678125614108,53.749870944944725,-1.2712292844361457,-1.200611061412289,-3.3093366182096418,-0.09460131208243183,9.950879195354077,0.68499755859375,0.27702328064033566,1.0955001831054716,-0.7598474152443799,2.950847781455323,0.16782638393054583,2.0231739822803974,-2.282288579821781,61.553344266326526,1.8289451550987863,0.9276737991749266,4,-0.9599990844726562,-1.2824993133544922,-3.90000057220459,-2.645000457763672,-0.22999954223632812,0,-0.03040000915527341,1.318585385285327,49.99499893188477,-1.389614121307301,50.11000061035156,-1.1092790467892089,50.81000137329102,-0.03040000915527341 2560,2016-04-19,50.04999923706055,50.75,49.90999984741211,50.13000106811523,617728.0,0.0009999847412109908,-3.6666596024244478,-0.16495202139372453,51.50544760698253,54.06034612412462,-1.073559869313982,-1.216501626540321,-3.4036137683120415,-0.1958860494365524,9.990856393887203,0.8400001525878906,0.20929106171746525,1.084249496459961,-0.8396616862355017,3.0081606791554236,0.1222939051122296,2.0462050878076923,-2.13595040138501,40.3173342181812,-14.17434304597839,0.961955591347731,4,-1.0099983215332031,-1.1299991607666016,-3.7599992752075195,-2.6949996948242188,-0.75,1,-0.040559416788037095,1.0,50.0,1.318585385285327,49.99499893188477,-1.389614121307301,50.11000061035156,-0.040559416788037095 2561,2016-04-20,50.20000076293945,50.22000122070313,49.9000015258789,49.9000015258789,452190.0,0.002997033529779536,-1.1333367241839643,-3.7499046347515184,56.46581291943529,55.44341517118935,-0.9328806356288908,-1.3108472200969317,-3.521465126715391,-0.41917551715723533,10.215429539364237,0.31999969482423296,0.17233290584454153,1.1562509536743164,-0.8372856928830217,3.1497876002316545,0.15948263039565092,2.153019276952982,-2.1013947566964433,49.84123600975593,-2.4310973712849204,0.9967683232786682,4,-1.0,-1.1599998474121094,-3.872500419616699,-2.845001220703125,-0.3800010681152344,2,-0.035258972726358806,-3.6666596024244478,50.04999923706055,1.0,50.0,1.318585385285327,49.99499893188477,-0.035258972726358806 2562,2016-04-21,50.349998474121094,50.77000045776367,50.1500015258789,50.34000015258789,628344.0,0.002988002169362014,-2.1795177776690164,0.033327823201046984,63.204085824185846,57.0358977752674,-0.6749299299320768,-1.4123628467304599,-3.613534373499334,-0.6426523247517082,10.70685006568588,0.6199989318847727,0.342043407530646,1.2294986724853487,-0.8435637436102112,3.3025610885809087,0.19296746443756518,2.2660298805331323,-2.07790872754466,69.00353317098576,14.605101806335597,1.0365312080477807,4,-0.8474979400634766,-1.30999755859375,-4.003747940063477,-3.0349979400634766,0.03000259399413352,3,-0.04448853886104576,-1.1333367241839643,50.20000076293945,-3.6666596024244478,50.04999923706055,1.0,50.0,-0.04448853886104576 2563,2016-04-22,50.5,50.79999923706055,50.20000076293945,50.36999893188477,456365.0,0.002979176373878234,-1.5531990877141721,13.002289202593719,61.514914661204415,58.213977208001836,-0.55923218758209,-1.4986147833627186,-3.6970283101224695,-0.8692001117139796,10.906442142817244,0.5999984741210938,0.518252918740302,1.290250205993651,-0.8615090042208422,3.442009416208144,0.21437060088640436,2.3661298111008975,-2.0648355375101417,78.33937901610989,23.230889614386776,1.0758796051072457,4,-0.7974987030029297,-1.4599990844726562,-4.374999046325684,-3.8599987030029297,0.15999984741210938,4,-0.024752475247524774,-2.1795177776690164,50.349998474121094,-1.1333367241839643,50.20000076293945,-3.6666596024244478,50.04999923706055,-0.024752475247524774 2564,2016-04-25,48.66999816894531,50.849998474121094,48.53499984741211,50.59000015258789,1642451.0,-0.03623766002088491,-1.114155322725333,-14.76912468088933,56.46065188366476,58.45986762768834,1.3649238485195383,0.4327254281708832,-1.7254717607590635,0.8586262215065545,11.346131545795071,2.3149986267089844,0.748941678250084,-0.5900014877319322,-2.6341151581860984,1.454112182722234,-1.6120583229590153,0.43205534749515095,2.3200035095214844,5.831464432664374,-53.30861897729196,1.0220568352270845,4,1.0925025939941406,0.37000274658203125,-2.544997215270996,-2.154996871948242,0.7650032043457102,0,0.01099247343820009,-1.5531990877141721,50.5,-2.1795177776690164,50.349998474121094,-1.1333367241839643,50.20000076293945,0.01099247343820009 2565,2016-04-26,49.3849983215332,49.63000106811523,48.98500061035156,48.99499893188477,808327.0,0.014690778292326012,-2.1463741416847752,-0.2031244722510826,60.6662049611028,58.56211456245749,0.7227982316585368,-0.2099487036782861,-2.263673062365463,0.05415122112629689,11.809582310464267,0.9600028991699148,0.8850543451221355,0.07224884033202983,-1.9247215568900131,2.0692192375540728,-0.9262363582789916,1.0707340389430513,1.5559033203125026,36.71701850335249,-26.680999507039445,0.998485198611023,4,0.37750244140625,-0.3449974060058594,-3.192498207092285,-3.124998092651367,0.7350006103515696,1,0.0077959329617431905,-1.114155322725333,48.66999816894531,-1.5531990877141721,50.5,-2.1795177776690164,50.349998474121094,0.0077959329617431905 2566,2016-04-27,50.13999938964844,50.34000015258789,49.2750015258789,49.38000106811523,695202.0,0.015288065075949042,-1.195879329398006,1.9487166947064194,67.48615737822995,59.78974632134855,-0.1533653191322486,-0.9901169292726593,-2.87733022431928,-0.7839686750861148,11.344428327846536,1.0649986267089915,0.9886812392331237,0.810999870300293,-1.2083428094701958,2.8303425500707817,-0.1986714695849514,1.8206712101855373,0.7527842163085978,69.33047491773266,-0.7546550211625487,1.009671339885246,4,-0.44750022888183594,-1.0999984741210938,-3.798748016357422,-3.884998321533203,0.3800010681152344,2,-0.01675309459140739,-2.1463741416847752,49.3849983215332,-1.114155322725333,48.66999816894531,-1.5531990877141721,50.5,-0.01675309459140739 2567,2016-04-28,49.96500015258789,49.97999954223633,48.9900016784668,49.97999954223633,710872.0,-0.003490212189684927,131.00508646998983,-0.019736082598416714,60.69685281130957,59.670767700250686,-0.0012263983081908236,-0.7993967884299877,-2.5593003851468836,-0.6712763340495087,10.75860336060829,1.1499977111816406,1.0277196285288142,0.6000005722045927,-1.4386165388485779,2.6386176832577632,-0.4193079833219926,1.619309127731178,0.8806277781982459,61.77110814137623,-8.324336990222761,1.0193085555265835,4,-0.27250099182128906,-0.9249992370605469,-3.2487497329711914,-3.7099990844726562,0.020000457763671875,3,-0.0029020405748194644,-1.195879329398006,50.13999938964844,-2.1463741416847752,49.3849983215332,-1.114155322725333,48.66999816894531,-0.0029020405748194644 2568,2016-04-29,49.7400016784668,50.290000915527344,49.44499969482422,49.66999816894531,883569.0,-0.00450312165383715,-2.2500018339874557,-4.667090539165819,55.514978179056016,59.27945624724123,0.2053964453492938,-0.5062363374577359,-2.2280104881235943,-0.5153157954522101,11.586236392015403,0.845001220703125,0.876797253507938,0.3152519226074233,-1.6919787585703858,2.3224826037852324,-0.6883634179814848,1.3188672631963314,1.0594136906518585,52.05194582632324,-13.952956792643398,1.0036153405889061,4,-0.04750251770019531,-0.7000007629394531,-2.751251220703125,-3.4850006103515625,0.31999969482422586,4,0.012866895216159469,131.00508646998983,49.96500015258789,-1.195879329398006,50.13999938964844,-2.1463741416847752,49.3849983215332,0.012866895216159469 2569,2016-05-02,49.95500183105469,50.099998474121094,49.68500137329102,49.98500061035156,582349.0,0.00432247980162348,2.1923528376077863,-0.42853250504059726,54.14158486715785,59.572360387260716,-0.01861558123307816,-0.680518398307477,-2.3160716618573076,-0.8072671851636386,12.23885708247475,0.414997100830071,0.8127323777148874,0.48225193023681356,-1.527620152608975,2.492124013082602,-0.5226841111860807,1.4871879716597078,0.7991252276298368,71.58683014034149,9.421690840680427,1.0049360414228943,5,-0.26250267028808594,-0.9150009155273438,-2.7012510299682617,-3.700000762939453,0.404998779296875,0,0.014112661205412325,-2.2500018339874557,49.7400016784668,131.00508646998983,49.96500015258789,-1.195879329398006,50.13999938964844,0.014112661205412325 2570,2016-05-03,48.56999969482422,50.0,48.56999969482422,50.0,851841.0,-0.027724994204073483,1.0,47.66861648016277,33.081575088092265,56.974111739333715,1.2676810540256724,0.8106271611452271,-0.8237323465790212,0.49594055711018825,12.800929395091964,1.4300003051757812,0.6593371243697987,-0.9437501907348604,-2.8356444371585,0.948144055688779,-1.8896973139466766,0.0021969324769557375,2.1397448196348563,0.0,-55.26429955269863,0.9459471232118181,5,1.1224994659423828,0.470001220703125,-1.1224985122680664,-2.3149986267089844,1.279998779296875,1,0.017809382003331153,2.1923528376077863,49.95500183105469,-2.2500018339874557,49.7400016784668,131.00508646998983,49.96500015258789,0.017809382003331153 2571,2016-05-04,49.72000122070313,50.27999877929688,48.36000061035156,48.52999877929688,1324728.0,0.023677198540346334,-1.509803530467723,-0.8321693618519684,47.2418742176372,55.20053267193942,0.04741771906723358,-0.1916846454654575,-1.8646828310049344,-0.7232923186600573,13.190129426392993,1.9199981689453196,0.566658819279759,0.1062513351440515,-1.5874837823383672,1.7999864526264702,-0.7406162235971578,0.9531188938852608,0.9462484004150014,70.46634172566635,17.018178288098156,0.8468675587412098,5,-0.11500167846680398,-0.6800003051757884,-2.2725000381469798,-3.4650001525878977,-0.125,2,0.008045006061164095,1.0,48.56999969482422,2.1923528376077863,49.95500183105469,-2.2500018339874557,49.7400016784668,0.008045006061164095 2572,2016-05-05,49.084999084472656,49.724998474121094,48.61000061035156,49.52999877929688,784188.0,-0.012771563166536382,1.6706564941294715,-0.3739485561881375,44.00527724377093,53.2550174033357,0.5410012259048926,0.6158717836509098,-1.115605013531237,-0.16207659469953484,13.907639559936175,1.1149978637695312,0.5389734635015628,-0.618250846862793,-1.9456361914119356,0.7091344976863496,-1.2819435191373643,0.045441825411778325,1.4890005762148135,37.56468183848614,-13.637965855730187,0.6636926722745727,5,0.5200004577636719,-0.0449981689453125,-1.2899980545043945,-2.829998016357422,-0.9899978637695241,3,0.029235029032423032,-1.509803530467723,49.72000122070313,1.0,48.56999969482422,2.1923528376077863,49.95500183105469,0.029235029032423032 2573,2016-05-06,48.64500045776367,49.05500030517578,48.3849983215332,49.02000045776367,702452.0,-0.008964014157396005,2.0112469353815556,0.8426972071253316,41.5576408691895,51.599127290616224,0.7713075982153725,1.1307791896702781,-0.5439817328868912,0.21631610871133944,14.561752846060743,0.7000007629394531,0.4377411460715024,-1.0689994812011747,-2.35583054490251,0.21783158250016044,-1.7124150130518387,-0.4255839493505107,1.8404392409103636,14.84375620882303,-33.60173524338773,0.6434155318506671,5,0.7049999237060547,0.3950004577636719,-0.8499994277954102,-2.3899993896484375,-1.5400009155273438,4,0.02754651331027036,1.6706564941294715,49.084999084472656,-1.509803530467723,49.72000122070313,1.0,48.56999969482422,0.02754651331027036 2574,2016-05-09,49.0099983215332,49.46500015258789,48.82500076293945,48.93999862670898,480805.0,0.007503296543011517,-3.2667277027542534,-0.18666585286460227,43.76498548677619,49.72121401569104,0.5136236995891252,0.8092402844453801,-0.7947393623106009,-0.1952186170353727,14.860254989804208,0.8199996948242188,0.2698864406515682,-0.7052515029907198,-1.9891464321116317,0.578643426130192,-1.3471989675511793,-0.06330403843026033,1.3904238136079314,33.854079743143345,-14.974340653317014,0.6419474645604574,5,0.34000205993652344,0.030002593994140625,-1.2149972915649414,-2.7549972534179688,-2.674999237060547,0,0.02142426214482218,2.0112469353815556,48.64500045776367,1.6706564941294715,49.084999084472656,-1.509803530467723,49.72000122070313,0.02142426214482218 2575,2016-05-10,49.1500015258789,49.51499938964844,48.6500015258789,49.2400016784668,683044.0,0.0028566253650366136,1.7031370141443023,-1.2857220708446577,43.69748784266419,47.0780285117393,0.3763588032560108,0.6842348952198023,-0.8263526724604375,-0.3886021911662496,14.800638983259267,0.8649978637695384,0.09866124908968743,-0.5524984359741296,-1.854305531874651,0.7493086599263918,-1.2034019839243868,0.09840511197612756,1.1688037482706548,41.14592025685601,-7.2423218922121535,0.6509035479502604,5,0.17499923706055398,-0.1100006103515554,-1.188751220703118,-2.8950004577636648,-2.575000762939446,1,0.02461849535926386,-3.2667277027542534,49.0099983215332,2.0112469353815556,48.64500045776367,1.6706564941294715,49.084999084472656,0.02461849535926386 2576,2016-05-11,48.68999862670898,49.30500030517578,48.4000015258789,49.22000122070313,796983.0,-0.009359163476886478,1.585707979793046,5.888907726867832,40.39353144715036,44.822103915721605,0.6806236778788346,1.0300818710708697,-0.2844429547401077,0.014484165459990095,13.65445024341504,0.9049987792968821,0.08371856684810552,-0.9065011978149471,-2.173383998110822,0.36038160248092765,-1.5399425979628845,-0.2730597976670097,1.550454460888659,22.761214212307276,-22.06842739748699,0.6334414001479375,5,0.6350021362304759,0.3500022888183665,-0.6774978637695241,-2.434997558593743,-2.729999542236321,2,0.02382419141773795,1.7031370141443023,49.1500015258789,-3.2667277027542534,49.0099983215332,2.0112469353815556,48.64500045776367,0.02382419141773795 2577,2016-05-12,48.89500045776367,49.44499969482422,48.32500076293945,48.724998474121094,771746.0,0.004210347850415408,-1.3092823237467506,-0.32075688981336004,40.77057224772907,43.183836590018615,0.3440626174636563,0.7688051944765988,-0.42538888307606726,-0.25081174765351477,12.390760283360175,1.1199989318847656,-0.027173553562455766,-0.640749359130858,-1.9204137211279928,0.6389150028662769,-1.2805815401294254,-0.0009171781322905304,1.2702345307441192,47.89918929575478,7.0064055977109305,0.639832180998568,5,0.4074993133544922,0.14500045776367188,-0.9574995040893555,-2.6399993896484375,-2.3600006103515625,3,0.014316407738744763,1.585707979793046,48.68999862670898,1.7031370141443023,49.1500015258789,-3.2667277027542534,49.0099983215332,0.014316407738744763 2578,2016-05-13,48.58000183105469,48.9000015258789,48.209999084472656,48.599998474121094,682856.0,-0.006442348374269602,1.2258044668676833,-0.11762593963872994,49.37328524765751,42.65402552118525,0.5332924631334208,1.0249079904458043,-0.0380353982681072,0.015819375223991017,11.503934704269156,0.6900024414062429,-0.2867062345036189,-0.884998130798337,-2.213293659110434,0.44329739751375996,-1.5491458949543855,-0.22085036664228852,1.4748191039190033,28.352694257201154,-16.273886220855285,0.6641477641560495,5,0.6649971008300781,0.6199989318847656,-0.5862512588500977,-2.325000762939453,-0.14500045776366477,4,-0.009983544505375419,-1.3092823237467506,48.89500045776367,1.585707979793046,48.68999862670898,1.7031370141443023,49.1500015258789,-0.009983544505375419 2579,2016-05-16,48.47999954223633,48.55500030517578,48.17499923706055,48.3849983215332,445013.0,-0.0020585073085450656,2.102014760377417,-4.7508584509729115,43.10740753222878,43.76800690386708,0.44931245670264275,1.0595190425105585,0.13432906567125968,0.06877671200042101,10.796350533809807,0.4050025939941406,-0.470442964584322,-0.9090003967285156,-2.281607099802244,0.4636063063452127,-1.5953037482653798,-0.22269704519165145,1.4272356446972765,22.761214212307806,-21.921307047609197,0.686303351536865,5,0.7474994659423828,1.022500991821289,-0.2599983215332031,-2.2249984741210938,0.029998779296875,0,-0.028362211488927147,1.2258044668676833,48.58000183105469,-1.3092823237467506,48.89500045776367,1.585707979793046,48.68999862670898,-0.028362211488927147 2580,2016-05-17,48.02000045776367,48.9900016784668,47.81499862670898,48.665000915527344,698284.0,-0.009488430049837349,-1.22748523844475,-6.7893912624478,33.09412920673263,42.19603523598879,0.919818301999733,1.4331144954259116,0.6555835639524901,0.47730096141626177,9.707368640019007,1.1750030517578196,-0.613669812860735,-1.2674995422363295,-2.731483168225637,0.19648408375297777,-1.9994913552309868,-0.5355077292416723,1.714011134182627,12.576791209820296,-27.79046820633201,0.7319918129946538,5,0.7499980926513672,1.3824996948242188,0.20000076293945312,-1.7649993896484375,0.7249984741211009,1,-0.03508957428630333,2.102014760377417,48.47999954223633,1.2258044668676833,48.58000183105469,-1.3092823237467506,48.89500045776367,-0.03508957428630333 2581,2016-05-18,48.43000030517578,48.4900016784668,47.68999862670898,47.915000915527344,473210.0,0.008538105862217371,1.5196861746224588,-0.7984480994541142,38.20140049928196,41.55116004215668,0.3437358375297279,0.9314685074017248,0.31109322283548124,0.007149509646062313,8.517908621244294,0.8000030517578196,-0.763993881284172,-0.7689996719360366,-2.2146050832479105,0.6766057393758373,-1.4918023775919735,-0.046196966280099616,1.0737297309420413,42.16531214203296,4.319378262796171,0.7228027056559359,5,0.1724987030029297,0.9099998474121094,-0.2512493133544922,-2.174999237060547,1.5900001525878906,2,-0.038302695241529516,-1.22748523844475,48.02000045776367,2.102014760377417,48.47999954223633,1.2258044668676833,48.58000183105469,-0.038302695241529516 2582,2016-05-19,48.11000061035156,48.40999984741211,47.81999969482422,48.31000137329102,386447.0,-0.006607468362745839,1.950017643075808,-0.38835145625316186,37.65152561652066,41.11714723630459,0.5709265669780308,1.1331457528381605,0.6782769271411695,0.2675599437694558,6.8866879195898925,0.6100006103515625,-0.6504108486825331,-0.9769994735717802,-2.3939401241113387,0.43994117696777835,-1.6854697988415595,-0.2685291483020009,1.1398070284490203,32.30776905290129,-3.586654749212798,0.7084703252697787,5,0.49249839782714844,1.2299995422363281,0.6049995422363281,-1.8549995422363281,-2.3850021362304688,3,-0.044689284942896146,1.5196861746224588,48.43000030517578,-1.22748523844475,48.02000045776367,2.102014760377417,48.47999954223633,-0.044689284942896146 2583,2016-05-20,49.25,49.349998474121094,48.47999954223633,48.58000183105469,713897.0,0.023695684373014725,1.0000087694682194,-3.349978065574277,45.315608150718134,41.28943864340925,-0.5299595108472559,-0.11099272313617803,-0.40644401216980697,-0.9283997243590818,5.499689084777391,1.2399978637695312,-0.7114900607234631,0.22549991607665731,-1.0301021868187448,1.4811020189720594,-0.4023011353710402,0.8533009675243548,-1.5600013732910227,93.97599498114485,60.010626972349215,0.6278010514476995,5,-0.6475009918212891,0.019998550415039062,-0.47624874114990234,-2.9849987030029297,-5.9550018310546875,4,-0.05512690665153075,1.950017643075808,48.11000061035156,1.5196861746224588,48.43000030517578,-1.22748523844475,48.02000045776367,-0.05512690665153075 2584,2016-05-23,49.20500183105469,49.33000183105469,48.73500061035156,49.31999969482422,466503.0,-0.0009136684049809718,7.814693416219271,-0.17163907171650458,55.13340019070386,42.56009557096921,-0.5077907694732247,-0.025147671179453823,-0.2808884407015029,-0.9548813634386235,5.745804470592891,0.595001220703125,-0.69818631141694,0.15375156402588175,-1.0928139805889145,1.400317108640678,-0.4695312082815164,0.7770343363332799,-1.4818032073974692,91.26526166297839,50.81398299576398,0.623282772307398,5,-0.6375026702880859,0.06499671936035156,-0.3262510299682617,-2.940000534057617,-4.7050018310546875,0,-0.01564882489807562,1.0000087694682194,49.25,1.950017643075808,48.11000061035156,1.5196861746224588,48.43000030517578,-0.01564882489807562 2585,2016-05-24,49.77000045776367,50.08000183105469,48.72999954223633,49.0,598179.0,0.011482544572377185,-1.0610700360211875,-6.695780534730976,50.44642157700877,43.677083363175704,-1.0902446352335602,-0.5900775979570483,-0.8025588761813083,-1.580816461488709,6.250624961637083,1.3500022888183594,-0.6077935896108073,0.6995000839233398,-0.5802161355565474,1.979216303403227,0.059641974183392676,1.339358193663287,-2.0142658370971773,87.0292486333347,48.29374777668552,0.6398581097399445,5,-0.8850002288818359,-0.5000019073486328,-0.8912496566772461,-3.5049991607666016,-4.229999542236328,1,-0.02531649838540273,7.814693416219271,49.20500183105469,1.0000087694682194,49.25,1.950017643075808,48.11000061035156,-0.02531649838540273 2586,2016-05-25,49.29999923706055,50.06000137329102,49.29999923706055,50.06000137329102,679996.0,-0.00944346426321585,-1.0000000000000187,-0.9870151745594615,51.97792178714486,44.9223444231108,-0.5862674829918078,-0.19629803784346223,-0.3057257054053366,-1.14923662151336,6.225552447859176,0.7600021362304759,-0.5716493016711013,0.2714988708496122,-0.9119404684880763,1.4549382101873007,-0.3202207988192285,0.8632185405184529,-1.4512939279785257,65.48664350843791,25.504097700100765,0.5917196696688426,5,-0.41499900817871094,-0.030000686645507812,-0.31999874114990234,-3.0349979400634766,-2.989997863769524,2,-0.011257612855266719,-1.0610700360211875,49.77000045776367,7.814693416219271,49.20500183105469,1.0000087694682194,49.25,-0.011257612855266719 2587,2016-05-26,49.81999969482422,49.974998474121094,49.18500137329102,49.36000061035156,824219.0,0.010547676791296423,1.0519494674262881,-0.6052602519700792,60.65275207940652,46.17561851552735,-1.0742243671841578,-0.7670453644216764,-0.7813376475669074,-1.7048650994694015,6.412982086120077,0.789997100830071,-0.5315955591506452,0.7987493515014634,-0.3620941950230119,1.9595928980259387,0.21832757823922577,1.379171124763701,-1.8820425248632944,83.7498897315649,38.91083016234313,0.5804217732622365,5,-0.9349994659423828,-0.5500011444091797,-0.6999988555908203,-3.5549983978271484,-2.9000015258789062,3,0.004014467365808239,-1.0000000000000187,49.29999923706055,-1.0610700360211875,49.77000045776367,7.814693416219271,49.20500183105469,0.004014467365808239 2588,2016-05-27,50.38000106811523,50.47999954223633,49.60499954223633,49.82500076293945,631376.0,0.011240493310343824,1.3178892268515243,1.2065248038743979,61.99650731806382,48.27440738062013,-1.5109355193951544,-1.3456324649388804,-1.2991993970712699,-2.2857840981291346,6.529183465924418,0.875,-0.4002221495868099,1.3267507553100515,0.05271701601659373,2.6007844946035092,0.6897338856633226,1.9637676249567804,-2.3563621117105527,94.28580147879424,46.07202182565611,0.6370168696467305,5,-1.295001983642571,-1.1100025177001882,-1.1087503433227468,-4.114999771118157,-4.409999847412095,4,-0.09239782642522054,1.0519494674262881,49.81999969482422,-1.0000000000000187,49.29999923706055,-1.0610700360211875,49.77000045776367,-0.09239782642522054 2589,2016-05-30,50.65999984741211,50.75,50.11999893188477,50.11999893188477,304763.0,0.005557736668530655,-1.3333333333333683,0.9729740875661554,62.90596351064173,51.586833414387804,-1.6194877143625632,-1.6549569904384498,-1.5459924332383252,-2.576822114085026,6.733341112414715,0.6300010681152273,-0.2713019260777827,1.5714996337890597,0.1607397408894755,2.982259526688644,0.866119687339264,2.2768795802388553,-2.4889792558575365,95.54454791126487,44.518478097646934,0.7053799464497924,5,-1.4400005340576172,-1.3900012969970703,-1.2887487411499023,-4.394998550415039,-3.954998016357422,0,-0.14538100475029958,1.3178892268515243,50.38000106811523,1.0519494674262881,49.81999969482422,-1.0000000000000187,49.29999923706055,-0.14538100475029958 2590,2016-05-31,49.43500137329102,49.665000915527344,49.23500061035156,49.64500045776367,747324.0,-0.02418078321774142,2.44000244140625,-0.3888865341414746,55.63116392419746,53.52347379493396,-0.19295441896250765,-0.38138592402894744,-0.30794700764773353,-1.36594676272302,7.478560983755887,1.4249992370605469,-0.2346679483551597,0.30325107574463317,-1.0935471712764624,1.7000493227657287,-0.3951480477659146,1.001650199255181,-1.0576624290608123,15.974454912188833,-37.03129044829178,0.698399123510548,5,-0.15000152587891336,-0.21500205993653054,-0.03375053405762429,-3.1700000762939524,-3.7350006103515696,1,-0.09982808205113813,-1.3333333333333683,50.65999984741211,1.3178892268515243,50.38000106811523,1.0519494674262881,49.81999969482422,-0.09982808205113813 2591,2016-06-01,50.11999893188477,50.2599983215332,49.334999084472656,49.54999923706055,913811.0,0.0138565295754971,1.1764727001822082,-2.7142960944597077,58.63283707276164,55.85473062340519,-0.6850562387420709,-1.0908063747807333,-0.9657048237420227,-2.0525255306043064,8.301377730274782,0.9249992370605469,-0.11524848722981318,0.9682487487793026,-0.4747059454006006,2.4112034429592057,0.24677140168935097,1.6897260958692542,-1.5528471031929811,59.74430537104999,5.840935370530474,0.7214773470899501,6,-0.5049991607666087,-0.8999996185302805,-0.7187480926513743,-3.8549976348877024,-4.1599998474121165,2,-0.09138064872231622,2.44000244140625,49.43500137329102,-1.3333333333333683,50.65999984741211,1.3178892268515243,50.38000106811523,-0.09138064872231622 2592,2016-06-02,50.52000045776367,50.77000045776367,50.11000061035156,50.22000122070313,679592.0,0.007980876584265717,-1.538458716942376,0.5263147327702558,63.50974634375967,57.87630153374314,-0.7903634744282044,-1.4522464221199414,-1.3388985415580095,-2.471996762548727,9.316848589366971,0.6599998474121094,0.14005449992885843,1.2965002059936523,-0.2699072386677841,2.862907650655089,0.5132964836629341,2.0797039283243706,-1.778220775367224,83.71335342987294,25.480085237486342,0.7832037223307197,6,-0.7700004577636719,-1.2900009155273438,-1.1537504196166992,-4.254999160766602,-3.7600021362304688,3,-0.08333331445616954,1.1764727001822082,50.11999893188477,2.44000244140625,49.43500137329102,-1.3333333333333683,50.65999984741211,-0.08333331445616954 2593,2016-06-03,49.98500061035156,50.81000137329102,49.834999084472656,50.56999969482422,516128.0,-0.010589862283540308,-1.203389684393847,-1.9500019073535297,59.88182694836507,58.403904506816616,-0.156608540293675,-0.8555756525007396,-0.779531169204347,-1.962010670592278,10.438370613922034,0.9750022888183665,0.33456202814554814,0.694500350952147,-0.882318171916225,2.271318873820519,-0.09390891048203542,1.4829096123863295,-1.0403988504183914,47.619024552106104,-14.477404087963464,0.7884092614341858,6,-0.21500015258789062,-0.7350006103515625,-0.6187505722045898,-3.2350006103515625,-1.9900016784667898,4,-0.061318443612692675,-1.538458716942376,50.52000045776367,1.1764727001822082,50.11999893188477,2.44000244140625,49.43500137329102,-0.061318443612692675 2594,2016-06-06,50.06000137329102,50.25,49.7750015258789,49.959999084472656,279323.0,0.0015004653800869683,-1.0212812583700293,-0.17094435097879326,64.10789848572792,59.92184638556319,-0.10903994816658269,-0.8936999538034698,-0.7949406936480798,-2.0513845448734997,11.239313483148571,0.47499847412110086,0.5795940109932189,0.717000961303718,-0.8901226158717037,2.32412453847914,-0.08656082728399639,1.5205627498914325,-0.89155165975491,52.380975447893896,-15.31926364515116,0.8035617885877122,6,-0.0625,-0.8100013732910227,-0.6937513351440501,-2.7650012969970774,-1.75,0,-0.08170195845759742,-1.203389684393847,49.98500061035156,-1.538458716942376,50.52000045776367,1.1764727001822082,50.11999893188477,-0.08170195845759742 2595,2016-06-07,50.36000061035156,50.81999969482422,50.16999816894531,50.16999816894531,618670.0,0.0059927932247441085,-5.842033408287826,1.8999809269500842,63.553382224355815,61.2080086563644,-0.35374662111868105,-1.1577601457780418,-1.0520722796660635,-2.346354933386813,12.433085785517386,0.759998321533196,0.705111996635658,0.9565002441406278,-0.7100344749822867,2.6230349632635424,0.12323288457917414,1.7897676037020815,-0.9945646976448614,69.02364340687005,-1.827832855256176,0.8332673595614565,6,-0.3575000762939453,-1.105001449584961,-0.9937505722045898,-2.987499237060547,-2.450000762939453,1,-0.07257741729545542,-1.0212812583700293,50.06000137329102,-1.203389684393847,49.98500061035156,-1.538458716942376,50.52000045776367,-0.07257741729545542 2596,2016-06-08,49.849998474121094,50.290000915527344,49.54499816894531,50.20000076293945,617029.0,-0.010127127284538573,1.8113173596666114,-1.8420936395759717,61.901494151143496,61.346757775446285,0.27097320242421574,-0.5864663095969007,-0.5521181332035496,-1.8344780297728676,13.529057385142549,0.81500244140625,0.7472408905871006,0.38849811553954794,-1.2540513279841505,2.0310475590632464,-0.43277660622230485,1.2097728373014007,0.970001220703125,23.921563934249658,-49.66540310767789,0.8212747217618493,6,0.17750167846679688,-0.5949993133544922,-0.4837484359741211,-2.477497100830078,-1.414997100830071,2,-0.08324970588185776,-5.842033408287826,50.36000061035156,-1.0212812583700293,50.06000137329102,-1.203389684393847,49.98500061035156,-0.08324970588185776 2597,2016-06-09,49.59500122070313,50.02000045776367,49.49499893188477,49.834999084472656,441580.0,-0.005115291097758767,-1.3863573311139301,0.685703698052317,52.684836315231436,60.312127664020466,0.5483644010837949,-0.2912715164454056,-0.2919635225112742,-1.5900871441522284,14.640383970826342,0.5250015258788991,0.7813112886384772,0.0985008239746179,-1.5229184044305626,1.7199200523797984,-0.7122087902279759,0.9092104381772117,1.2249984741210866,7.547338206546344,-60.839063903700165,0.8107096142025909,6,0.4324989318847585,-0.34000205993653054,-0.27250099182129617,-2.2224998474121165,-1.5100021362304759,3,-0.07329372006776091,1.8113173596666114,49.849998474121094,-5.842033408287826,50.36000061035156,-1.0212812583700293,50.06000137329102,-0.07329372006776091 2598,2016-06-10,48.09500122070313,49.49499893188477,48.06499862670898,49.49499893188477,625769.0,-0.03024498362899186,1.0428609186351194,5.8333757192359545,42.956846464190754,58.09555910330369,1.8887758320733994,1.2337873636704373,1.2184366066089964,-0.08134160896458553,15.489084891432139,1.5300025939941548,0.805915382672346,-1.377249145507804,-3.069349710676832,0.314851419661224,-2.223299428092318,-0.53119886292329,2.6719984436035062,1.0890229532535278,-61.742921036721604,0.8460502825845138,6,1.3474979400634695,1.1599979400634695,1.2274990081787038,-0.7224998474121165,0.1100006103515554,4,-0.027757622731803933,-1.3863573311139301,49.59500122070313,1.8113173596666114,49.849998474121094,-5.842033408287826,50.36000061035156,-0.027757622731803933 2599,2016-06-13,47.10499954223633,47.75500106811523,47.0250015258789,47.68000030517578,608760.0,-0.02058429469465617,1.013785483149654,0.41071550213759633,33.95544360265414,55.687145734243316,2.594286201527993,2.22981978723233,2.1930418472395203,0.9152503718365494,16.66219625730269,1.069999694824233,0.7040672026988801,-2.2985008239746065,-4.2519056273881475,-0.3450960205610656,-3.2752032256813735,-1.3217984222678396,3.4998800598144513,2.107985637833957,-55.28115630775678,0.976702401706769,6,1.8175010681152344,1.8175010681152344,2.090001106262207,0.2675018310546875,1.3800010681152344,0,0.018893947527808264,1.0428609186351194,48.09500122070313,-1.3863573311139301,49.59500122070313,1.8113173596666114,49.849998474121094,0.018893947527808264 2600,2016-06-14,46.334999084472656,46.959999084472656,46.334999084472656,46.6349983215332,702538.0,-0.016346469912885908,-3.166677263074908,0.5217371113160356,32.771642589667536,52.813679680566196,3.21656329915357,3.0220539271753424,2.978517130712561,1.6631604495201628,17.753757121379582,0.7700004577636719,0.5147656846177284,-2.9842512130737333,-5.300540018194276,-0.6679624079531905,-4.142395615634001,-1.8261068105134655,3.9834902714843707,0.0,-54.03648813029925,1.15814440256027,6,2.2425003051757812,2.2425003051757812,2.860001564025879,1.0375022888183594,3.2350006103515625,1,0.042624416269390064,1.013785483149654,47.10499954223633,1.0428609186351194,48.09500122070313,-1.3863573311139301,49.59500122070313,0.042624416269390064 2601,2016-06-15,46.57500076293945,46.97000122070313,46.33000183105469,46.68000030517578,799506.0,0.005179706122994787,-1.1512678313832583,0.34999936421550554,30.51051871171839,49.14709883256161,2.7053140892723704,2.7784050855871314,2.7580652740911873,1.4093450994324286,19.050541603506026,0.6399993896484446,0.2794862092005843,-2.6514995574951143,-5.249181093854496,-0.05381802113573286,-3.9503403256748015,-1.3526587893154272,3.3451395658691396,6.639539920459914,-41.835745338475036,1.29884076817969,6,2.0,2.0,2.6075000762939453,1.1299991607666016,2.9099998474121094,2,0.028663425928163067,-3.166677263074908,46.334999084472656,1.013785483149654,47.10499954223633,1.0428609186351194,48.09500122070313,0.028663425928163067 2602,2016-06-16,45.959999084472656,46.31999969482422,45.625,46.0,636583.0,-0.013204544678315111,1.0441158321085169,0.3809627611262489,23.627676490041978,45.11885989274793,2.911646904689931,3.3983083790166404,3.399574690993134,1.9964380522740939,20.593922411820177,0.9500007629394531,0.14926864547327057,-3.159001159667966,-6.105724330795617,-0.21227798854031477,-4.632362745231795,-1.6856395741041368,3.529324624605465,8.65630948144744,-32.618746751503636,1.473361585563826,6,2.262500762939453,2.262500762939453,3.222501754760742,1.8475017547607422,3.5400009155273438,3,0.053851225807672654,-1.1512678313832583,46.57500076293945,-3.166677263074908,46.334999084472656,1.013785483149654,47.10499954223633,0.053851225807672654 2603,2016-06-17,46.53499984741211,46.68000030517578,46.17499923706055,46.29999923706055,1007571.0,0.01251089587453258,-1.0824760106968696,-5.874880793438871,26.22479222549576,40.90962586383325,2.0068389897224606,2.750497022997479,2.8217196484200713,1.3902019463474886,21.06501096455738,0.720001220703125,-0.06619204886665386,-2.4482503890991225,-5.611740423765809,0.7152396455675643,-4.0299954064324695,-0.8665053717657756,2.413318542395075,42.722976107112494,7.969258772882469,1.5817450173333443,6,1.6875,1.6875,2.6362504959106445,1.272500991821289,3.2900009155273438,4,0.033308246312302225,1.0441158321085169,45.959999084472656,-1.1512678313832583,46.57500076293945,-3.166677263074908,46.334999084472656,0.033308246312302225 2604,2016-06-20,48.43500137329102,48.50500106811523,47.45000076293945,47.474998474121094,558970.0,0.04082951610849905,-1.0891129869884475,4.085108109863026,44.6524099079251,38.80951782867428,-0.1652917874799087,0.832535768918099,0.9229911215286535,-0.523597379570198,20.947564071388847,1.970001220703118,-0.3328738081010556,-0.5097488403320227,-3.680609148908772,2.6611114682447266,-2.0951789946203974,1.075681313956352,-2.8100013732910227,97.56945594225023,57.943562249193945,1.585430154288374,6,-0.47750091552735086,-0.21250152587891336,0.7874984741210866,-0.39750099182129617,1.0499992370605398,0,-0.004748622601736252,-1.0824760106968696,46.53499984741211,1.0441158321085169,45.959999084472656,-1.1512678313832583,46.57500076293945,-0.004748622601736252 2605,2016-06-21,48.5099983215332,48.72000122070313,48.18000030517578,48.33000183105469,485778.0,0.0015484039664657168,-1.2500059604701914,0.18749577801707729,40.789475981389124,36.46373803203491,-0.5926302159681143,0.6938781255830619,0.8366250220142248,-0.6399588206225957,20.15971771364645,0.5400009155273509,-0.5519441466373394,-0.3717517852783203,-3.5235859273702133,2.7800823568135726,-1.9476688563242632,1.2041652857676226,-2.8273983001708984,93.21477168522021,53.81489562208522,1.575917071045946,6,-0.6874980926513672,-0.28749847412109375,0.8550014495849609,-0.01999664306640625,1.0900001525878906,1,-0.0005153104936419517,-1.0891129869884475,48.43500137329102,-1.0824760106968696,46.53499984741211,1.0441158321085169,45.959999084472656,-0.0005153104936419517 2606,2016-06-22,48.74499893188477,49.099998474121094,48.59000015258789,48.88000106811523,520957.0,0.004844374736810764,-1.292128859704768,-0.7500264914696678,39.650142400459856,35.0154387081714,-1.118478739690076,0.43760249498716774,0.5474572179747739,-0.915856342170791,19.437118829381877,0.5900001525878906,-0.8244183616227332,-0.10900115966796164,-3.2550979883521407,3.0370956690162174,-1.6820495740100512,1.4640472546741279,-2.940902862548832,89.7841813491412,53.67678695827824,1.5730484143420913,6,-1.18499946594239,-0.5224990844726634,0.3412504196166921,-0.25499725341797586,0.8100013732910085,2,0.01692482882382018,-1.2500059604701914,48.5099983215332,-1.0891129869884475,48.43500137329102,-1.0824760106968696,46.53499984741211,0.01692482882382018 2607,2016-06-23,50.02000045776367,50.040000915527344,48.9900016784668,49.02999877929688,723205.0,0.026156560751197544,1.0388283353517846,-7.333229725911994,50.18786808322955,35.81888555473127,-2.600303975092345,-0.8660500585666853,-0.745446113293653,-2.2104652956773094,19.092871859088834,1.295001983642571,-1.103935442869151,1.1560003280639677,-2.004264369998481,4.316265026126416,-0.42413202096725655,2.736132677095192,-4.018150244140621,99.48252395658453,62.15316033311344,1.5801323490312238,6,-2.1875,-1.7975006103515625,-1.048750877380371,-1.529998779296875,-0.6700019836425781,3,-0.010695718562894752,-1.292128859704768,48.74499893188477,-1.2500059604701914,48.5099983215332,-1.0891129869884475,48.43500137329102,-0.010695718562894752 2608,2016-06-24,45.724998474121094,46.875,45.25,46.0,1910170.0,-0.0858656926096838,-1.65306452918792,-0.27777884811750986,33.98596045625271,35.82227631624222,1.4786551873371039,3.2278218666569103,3.485084085248502,2.039435624569215,18.358032724409647,4.770000457763672,-1.4647632355697056,-2.9062515258789077,-6.275185971182843,0.4626829194250277,-4.590718748530875,-1.22178430322694,4.31500244140625,9.916458942238009,-24.45522748618049,1.6844672226519686,6,1.9200019836425781,2.3100013732910156,3.246251106262207,2.765003204345703,5.495002746582038,4,0.08255881141287391,1.0388283353517846,50.02000045776367,-1.292128859704768,48.74499893188477,-1.2500059604701914,48.5099983215332,0.08255881141287391 2609,2016-06-27,43.29499816894531,45.20000076293945,43.04999923706055,44.959999084472656,1499475.0,-0.053143802870788126,1.0046594344655877,6.05451518934665,27.449733202678303,35.230953051021196,3.7005207001372398,5.352172549751586,5.820885296885905,4.413578800710177,17.696648884434847,2.674999237060547,-1.8148322679900275,-4.968001747131346,-8.956373313901743,-0.9796301803609495,-6.962187530516545,-2.973815963746148,6.745002746582031,3.50499103082482,-25.389451643607032,1.9941857833851988,6,3.250001907348633,3.6400012969970703,5.6412506103515625,5.212503433227539,7.32500076293946,0,0.15082579674707053,-1.65306452918792,45.724998474121094,1.0388283353517846,50.02000045776367,-1.292128859704768,48.74499893188477,0.15082579674707053 2610,2016-06-28,44.5,44.75500106811523,44.18000030517578,44.400001525878906,1132285.0,0.027832356669759806,-1.1296288447138012,-0.06005911059179325,33.64915715285689,35.57969065559214,2.4673153708635525,3.96161000724468,4.532132546142222,3.164907917252961,18.27363083528107,1.4600028991699148,-1.9624968106949652,-3.516249847412112,-7.799082920075421,0.7665832252511962,-5.657666383743766,-1.374833311080458,5.26040084838867,20.743925819163746,-8.416878310878356,2.141416536331654,6,2.0450000762939453,2.434999465942383,4.41874885559082,4.217500686645508,6.159999847412109,1,0.1120224856258778,1.0046594344655877,43.29499816894531,-1.65306452918792,45.724998474121094,1.0388283353517846,50.02000045776367,0.1120224856258778 2611,2016-06-29,45.540000915527344,45.625,44.64500045776367,45.0,746934.0,0.0233708070905021,1.7605656504873148,5.4000915541313805,38.17440218651308,37.1959935107556,1.4137288985832797,2.6992880986125485,3.4139031125353867,2.124285150311593,18.113336795585308,1.125,-1.9260303285965321,-2.247249031066893,-6.546205093578315,2.051707031444529,-4.396727062322604,-0.09777099981118198,3.951983868408199,35.622333055189756,3.5735887384908196,2.149478031255711,6,1.0049991607666016,1.394998550415039,3.5374984741210938,3.177499771118164,5.509998321533203,2,0.0891523380977679,-1.1296288447138012,44.5,1.0046594344655877,43.29499816894531,-1.65306452918792,45.724998474121094,0.0891523380977679 2612,2016-06-30,46.31000137329102,46.32500076293945,45.02000045776367,45.23500061035156,884876.0,0.01690822227237021,1.361992481073225,1.9907387784512487,44.56290434540519,39.233561524078866,0.780695911273483,1.6840558121729075,2.5681730923289123,1.3697102015334153,17.3506158233965,1.3050003051757812,-1.792672365841021,-1.2667486190795856,-5.411827977259264,2.878330739100093,-3.3392882981694214,0.8057910600102502,2.9243039887695232,85.22879701925119,47.22881708506857,2.0725396790898385,6,0.23499870300292258,0.6249980926513601,2.7674980163574148,2.6099987030029226,5.189998626708977,3,0.07007123376498736,1.7605656504873148,45.540000915527344,-1.1296288447138012,44.5,1.0046594344655877,43.29499816894531,0.07007123376498736 2613,2016-07-01,46.91999816894531,47.06000137329102,46.334999084472656,46.56999969482422,872919.0,0.013172031474093293,1.3015767293159948,0.3255797448590316,49.42313287487204,39.763641853739635,0.25820759551561423,0.8776614274732282,1.8831378334093216,0.7816369190413326,16.75113987510926,0.75,-1.6373310854059682,-0.5035017013549776,-4.497574510614378,3.4905711079044224,-2.500538105984674,1.4935347032747188,2.0669349481152324,96.50865013061271,51.73918817112266,1.997036404629699,7,-0.3749980926513672,0.015001296997070312,2.157501220703125,2.1200027465820312,4.730003356933587,4,0.051790289855213834,1.361992481073225,46.31000137329102,1.7605656504873148,45.540000915527344,-1.1296288447138012,44.5,0.051790289855213834 2614,2016-07-04,45.97000122070313,47.20500183105469,45.93500137329102,47.165000915527344,371491.0,-0.02024716507493285,-1.007906830874648,-3.4142997275204157,48.87450578332903,40.66197849839963,0.9183468130687871,1.586896082496935,2.804505594928905,1.795279014486816,16.274727331058674,1.2700004577636648,-1.3743964809467855,-1.2489986419677663,-5.090600465593731,2.5926031816581983,-3.1697995537807486,0.671802269845216,2.7794545411574134,59.17355413588662,8.379972310612608,1.920800911812981,7,0.5749988555908132,0.9649982452392507,3.2074975967407156,3.0699996948242116,6.569999694824212,0,0.1142049132170917,1.3015767293159948,46.91999816894531,1.361992481073225,46.31000137329102,1.7605656504873148,45.540000915527344,0.1142049132170917 2615,2016-07-05,46.70500183105469,47.16999816894531,45.97999954223633,46.38000106811523,1212589.0,0.015988701127563676,-1.1155459406672477,-0.2719672350939545,50.38899175810942,41.85518398258291,-0.1113255022155144,0.5945133632788853,2.0257761788467974,1.1407391908795432,15.2804950694856,1.1999969482421804,-1.141643662021906,-0.33124809265136435,-3.880314810280005,3.2178186249772764,-2.1057814514656883,1.4432852661629596,1.8164756698138547,80.46876047737335,23.094856695896517,1.774533358814322,7,-0.1600017547607422,0.2299976348876953,2.539997100830078,2.3349990844726562,6.104999542236335,1,0.08382393635250773,-1.007906830874648,45.97000122070313,1.3015767293159948,46.91999816894531,1.361992481073225,46.31000137329102,0.08382393635250773 2616,2016-07-06,45.70000076293945,46.599998474121094,45.290000915527344,46.49499893188477,760040.0,-0.02151806077967,1.6069674402362462,-2.446142469805243,49.2397710914249,41.749839872382395,0.46524449444090266,1.3414422606587095,2.950128982904559,2.1974626417563172,15.200879608365877,1.4150009155273438,-1.272222649682547,-1.128749275207518,-4.463973123258818,2.2064745728437813,-2.796361199233168,0.5388626488181316,2.6026176073767715,31.12127587140026,-31.07604259333017,1.6676119240256513,7,-0.5725002288818359,1.2349987030029297,3.5524988174438477,3.3400001525878906,7.799999237060547,2,0.10853389500367316,-1.1155459406672477,46.70500183105469,-1.007906830874648,45.97000122070313,1.3015767293159948,46.91999816894531,0.10853389500367316 2617,2016-07-07,45.959999084472656,46.53499984741211,45.80500030517578,45.84500122070313,701993.0,0.005689241076425766,-6.487186509644352,-0.14465173413177226,48.287158867540576,43.338861918081044,-0.48190747858267713,0.8381269352903615,2.616482419623736,1.9916228794678759,15.181546468286827,0.8349990844726562,-1.3833594135519363,-0.6870008468627944,-3.7744825882755038,2.400480894549915,-2.2307417175691455,0.8567400238435567,2.1325145205133396,34.986832826699285,-28.448062468551868,1.5437408707063534,7,-0.8324985504150391,0.9750003814697266,3.457500457763672,3.0800018310546875,7.400001525878906,3,0.11074848246260127,1.6069674402362462,45.70000076293945,-1.1155459406672477,46.70500183105469,-1.007906830874648,45.97000122070313,0.11074848246260127 2618,2016-07-08,46.7599983215332,46.79999923706055,45.65999984741211,45.86000061035156,670584.0,0.017406424129604137,1.3265304533653042,7.8262124328273925,44.660493106547875,45.251168574066554,-1.2512329767337178,-0.07063705362636341,1.7578660176987313,1.232621741183749,16.13559380667461,1.1399993896484375,-1.5025099388139012,0.17974853515625,-2.832735346679897,3.192232416992397,-1.3264934057618234,1.6859904760743234,1.1308147087357767,76.76222993350677,16.916224996832298,1.5062419409180736,7,-1.0674972534179688,0.1750011444091797,2.730001449584961,2.2800025939941406,6.44000244140625,4,0.10136873072307195,-6.487186509644352,45.959999084472656,1.6069674402362462,45.70000076293945,-1.1155459406672477,46.70500183105469,0.10136873072307195 2619,2016-07-11,47.99499893188477,48.06999969482422,47.0250015258789,47.30500030517578,547096.0,0.026411476789614197,1.4880904264740111,0.7666670905230042,48.47135840804963,46.89807982464352,-1.9550175888045658,-1.3023126768014848,0.4704593405616109,0.054120640268351394,15.911401829023376,1.3100013732910156,-1.8280576872097782,1.3702491760253963,-1.700601170798464,4.441099522849257,-0.16517599738653388,2.9056743494373265,-4.944999694824226,97.30212964487647,39.95541336845215,1.5354251734119313,7,-1.6374988555908274,-1.05999946594239,1.5150012969970632,1.045001983642571,4.895000457763665,0,0.07615382175924967,1.3265304533653042,46.7599983215332,-6.487186509644352,45.959999084472656,1.6069674402362462,45.70000076293945,0.07615382175924967 2620,2016-07-12,48.31000137329102,48.47000122070313,47.82500076293945,48.0,479644.0,0.006563234678957031,1.0476170292641043,0.4492782467837672,48.714926203370545,48.0692491598499,-1.8693143242980526,-1.5407620893552973,0.15028027827884927,-0.2050107100229539,15.060331916746856,0.645000457763679,-1.5637695697311855,1.5865015029907283,-1.570917985010226,4.743920990991683,0.007791758990251196,3.1652112469912055,-5.159602127075203,94.9685587403343,40.001348432877315,1.5787097440004785,7,-1.5650005340576243,-1.37500190734864,1.313749313354485,0.729999542236321,4.789997100830071,1,0.08755949952373521,1.4880904264740111,47.99499893188477,1.3265304533653042,46.7599983215332,-6.487186509644352,45.959999084472656,0.08755949952373521 2621,2016-07-13,47.90999984741211,48.415000915527344,47.7750015258789,48.09000015258789,559642.0,-0.008279890592179928,-1.8444610220066557,-0.5806435734941109,43.426790625686294,47.943014302103364,-1.2267835855022469,-1.0915837784576468,0.5032767414391586,0.24223725314013222,14.186258269076808,0.6399993896484446,-0.9252304213123352,1.1197500228881836,-2.0806046858494582,4.320104731625825,-0.4804273314806409,2.719927377257008,-4.546816522216794,80.07113524520597,29.465189320768914,1.6001773543688218,7,-1.029998779296875,-1.239999771118164,1.71875,1.1300010681152344,5.619998931884773,2,0.10227513131882415,1.0476170292641043,48.31000137329102,1.4880904264740111,47.99499893188477,1.3265304533653042,46.7599983215332,0.10227513131882415 2622,2016-07-14,48.43500137329102,48.51499938964844,47.72000122070313,48.11000061035156,711190.0,0.010958078220642431,2.27836462454476,-1.805556732929298,61.034211427998095,49.23313414133959,-1.5853732863158854,-1.4984853525251083,-0.04312727736078159,-0.22695563120073814,12.757160708788568,0.7949981689453054,-0.42681642672845754,1.5210014343261804,-1.735098696443572,4.777101565095933,-0.10704863105869578,3.1490514997110566,-4.867545332275398,97.19796745414705,39.73302177948578,1.6280500653848775,7,-1.532501220703132,-1.8900012969970774,1.2062482833862234,0.604999542236321,4.875,3,0.1045731079405321,-1.8444610220066557,47.90999984741211,1.0476170292641043,48.31000137329102,1.4880904264740111,47.99499893188477,0.1045731079405321 2623,2016-07-15,48.084999084472656,48.47000122070313,47.84000015258789,48.290000915527344,539201.0,-0.0072262264662878994,1.2300826401641691,-0.6307733840393304,73.48038610702835,51.967120843972836,-1.17645346195809,-1.081875381877751,0.29514882933216313,0.18744589311225468,11.666540037186534,0.6300010681152415,-0.06272502488405962,1.0934991836547852,-2.19820862266009,4.38520698996966,-0.5523547195026524,2.7393530868122227,-4.220690442539066,71.14087774005759,6.567379370792324,1.6458539031574388,7,-1.1824989318847656,-1.539999008178711,1.5562505722045898,0.9550018310546875,5.215000152587891,4,0.10970160395786044,2.27836462454476,48.43500137329102,-1.8444610220066557,47.90999984741211,1.0476170292641043,48.31000137329102,0.10970160395786044 2624,2016-07-18,48.20500183105469,48.81499862670898,48.04999923706055,48.04999923706055,622238.0,0.002495637909261772,-8.870794674279434,-0.7561034611090436,70.32364014389955,54.18208177572731,-1.0572634842437694,-1.2859225201032842,0.1528058022176566,0.1211388324696685,12.366984193489007,0.7649993896484304,0.12664805510794963,1.2250019073486342,-2.047020219214623,4.497024033911892,-0.4110091559329945,2.861012970630263,-4.0616517442582065,44.2923981090204,-24.758432126256494,1.636011063281629,7,-1.1525020599365234,-1.6600017547607422,1.143747329711914,0.8349990844726562,5.764999389648445,0,0.1036199303423091,1.2300826401641691,48.084999084472656,2.27836462454476,48.43500137329102,-1.8444610220066557,47.90999984741211,0.1036199303423091 2625,2016-07-19,48.48500061035156,48.6150016784668,47.80500030517578,48.00500106811523,677941.0,0.005808500542707096,1.1891879352740131,3.0967194152536575,67.6241682319627,56.22479256912039,-1.182577062973202,-1.6526208163600629,-0.1512536677778087,-0.10786093766985516,12.92439630543753,0.8100013732910156,0.18891772781242366,1.5062505722045927,-1.7633289117686672,4.775830056177853,-0.12853916978203728,3.1410403141912226,-3.967918640362079,69.8631234606182,-3.2750676931059246,1.6347897419866282,7,-1.2475013732910156,-1.9400005340576172,0.4375,0.5225009918212891,5.694999694824219,1,0.09085281476425111,-8.870794674279434,48.20500183105469,1.2300826401641691,48.084999084472656,2.27836462454476,48.43500137329102,0.09085281476425111 2626,2016-07-20,49.56999969482422,49.70000076293945,48.56999969482422,48.79499816894531,784752.0,0.022378035904180305,1.1835692171605485,1.6145880520388542,68.8004473798491,58.50404684826579,-1.856072231688664,-2.817076871879948,-1.2333722009435277,-1.1466102635957327,13.480112079946888,1.2150001525878906,0.37386263723912805,2.549999618530272,-0.8322799249992485,5.9322791620597926,0.8588598467655117,4.241139390295032,-4.709084392297179,93.43428797117781,20.923889197857378,1.6911397717647612,7,-1.8899993896484375,-3.0249996185302734,-0.9925003051757812,-0.9074993133544922,4.25,2,0.07121240268366291,1.1891879352740131,48.48500061035156,-8.870794674279434,48.20500183105469,1.2300826401641691,48.084999084472656,0.07121240268366291 2627,2016-07-21,49.48500061035156,49.75,49.19499969482422,49.61000061035156,557855.0,-0.001714728363848117,1.7407505086278352,-0.16129000502062393,65.74586308124339,60.84686573434307,-1.361660956493516,-2.9241356599434596,-1.1530297040786053,-1.0262438154265254,13.373448193568882,0.5550003051757812,0.48922351386725893,2.49175052642822,-0.7978194319480707,5.78132048480451,0.8469655472400746,4.136535505616365,-4.14017676178328,86.3753505795595,16.20242412453274,1.6447849791881468,7,-1.0974998474121094,-2.940000534057617,-0.9099998474121094,-0.8249988555908203,4.614997863769531,3,0.08174190399220005,1.1835692171605485,49.56999969482422,1.1891879352740131,48.48500061035156,-8.870794674279434,48.20500183105469,0.08174190399220005 2628,2016-07-22,49.5,49.81499862670898,49.16999816894531,49.32500076293945,363869.0,0.0003031098204189231,-1.659771434863626,-1.399993896484375,74.4798577822925,63.73669899814783,-1.0584217079784253,-2.784587937171459,-1.16245249499147,-1.000160375882686,13.008085527843013,0.6450004577636648,0.7256339107404557,2.317999839782715,-1.0960219002726603,5.73202157983809,0.6109889697550273,4.025010709810402,-3.6265550132599103,84.32841344520621,12.236866894911131,1.7070108700276867,7,-0.7325000762939453,-2.9549999237060547,-1.2775001525878906,-1.1924991607666016,4.25,4,0.07696972471294994,1.7407505086278352,49.48500061035156,1.1835692171605485,49.56999969482422,1.1891879352740131,48.48500061035156,0.07696972471294994 2629,2016-07-25,49.82500076293945,50.25,49.3650016784668,49.43500137329102,323900.0,0.006565671978574716,-2.339623999539356,2.2285776566757085,72.94114545145484,66.42850113682387,-1.2254019113541688,-2.7355467952620955,-1.4747612786527924,-1.2819310706488949,11.737813091521772,0.8849983215332031,0.9987616124266196,2.316500473022458,-0.7651415058896944,5.398142451934611,0.7756794835663783,3.857321462478538,-3.3997382666037197,82.6176159465287,11.107136036998298,1.5408209894560778,7,-0.8400001525878906,-3.1750011444091797,-1.6025009155273438,-1.5174999237060547,4.094997406005859,0,0.06974407267256577,-1.659771434863626,49.5,1.7407505086278352,49.48500061035156,1.1835692171605485,49.56999969482422,0.06974407267256577 2630,2016-07-26,49.48500061035156,49.58000183105469,48.95000076293945,49.38000106811523,621070.0,-0.006823886550560543,3.2711649619179393,0.2692300168238425,80.84756459641025,70.58636491134875,-0.7836045524662367,-2.111175304644348,-1.1109288829560455,-0.9038316380967473,10.260924702182967,0.875,1.2998725920792396,1.727250289916995,-1.127899261974207,4.582399841808197,0.299675513971394,3.154825065862596,-2.4477801134295447,54.46433031639275,-21.23990743598938,1.4275747759456028,7,-0.5,-2.835000991821289,-1.3950004577636719,-1.177499771118164,4.224998474121094,1,0.09063353652689199,-2.339623999539356,49.82500076293945,-1.659771434863626,49.5,1.7407505086278352,49.48500061035156,0.09063353652689199 2631,2016-07-27,49.599998474121094,50.02999877929688,49.415000915527344,49.56499862670898,659646.0,0.0023238933485125735,-2.671680881833856,0.33333333333337845,80.38394033029248,72.73633478938146,-0.7081334977442992,-2.0094377740990055,-1.2134843918981204,-0.9805529215717286,9.459858200240761,0.6149978637695384,1.4591382382516969,1.6392482757568345,-1.127954830760352,4.406451382274021,0.2556467224982413,3.0228498290154278,-2.0487332567065977,49.999853280788294,-29.580279817469993,1.3836015532585917,7,-0.5724983215332031,-2.9499988555908203,-1.577498435974121,-1.2924976348876953,4.020000457763679,2,0.09233874943452491,3.2711649619179393,49.48500061035156,-2.339623999539356,49.82500076293945,-1.659771434863626,49.5,0.09233874943452491 2632,2016-07-28,49.55500030517578,49.93000030517578,49.5,49.6150016784668,740226.0,-0.0009072211760003945,-4.058768091551666,-1.7143324250677718,76.69531634270294,73.09354926001197,-0.5448531139355737,-1.801216886992762,-1.14599409146345,-0.9050549646488975,9.100228888957563,0.43000030517578125,1.6007020951133342,1.4320001602172852,-1.3080679419560965,4.172068262390667,0.061966109130594305,2.802034211303976,-1.571937522547607,46.538453638196295,-32.01848315531442,1.3700340510866922,7,-0.5275001525878906,-2.905000686645508,-1.6637506484985352,-1.2474994659423828,4.634998321533196,3,0.08606597444018127,-2.671680881833856,49.599998474121094,3.2711649619179393,49.48500061035156,-2.339623999539356,49.82500076293945,0.08606597444018127 2633,2016-07-29,49.349998474121094,49.85499954223633,49.1349983215332,49.68000030517578,748285.0,-0.004136854601800466,1.117649698751248,5.499904634751097,66.11174462518478,72.62556086904365,-0.1581743138774172,-1.480750108725239,-0.9571697394562619,-0.6734695786315328,9.076353982585255,0.720001220703125,1.8859414974201982,1.1054983139038086,-1.6254525054001903,3.8364491332078074,-0.25997709574819083,2.470973723555808,-1.0042257367134297,30.769072763925852,-43.540605215622506,1.365475409652,7,-0.3224983215332031,-2.6999988555908203,-1.3224983215332031,-1.0424976348876953,4.790000915527344,4,0.09625126944007656,-4.058768091551666,49.55500030517578,-2.671680881833856,49.599998474121094,3.2711649619179393,49.48500061035156,0.09625126944007656 2634,2016-08-01,51.22000122070313,51.97999954223633,50.9000015258789,51.0,924729.0,0.037892660676831724,-4.142870118074337,-0.6666666666666882,75.26038924441907,73.4740298704277,-1.738327051636439,-3.0960031326652384,-2.820503266943085,-2.4935299940686875,9.3406033628058,2.6300010681152344,1.89325995463318,2.713001060485844,-0.10528789141846318,5.531290012390151,1.3038565845336905,4.122145536437998,-2.5695521212806938,74.91753703908893,3.0880095178993088,1.4091444759521534,8,-0.9450016021728587,-3.7050018310546946,-3.3800010681152415,-3.1000003814697337,2.6100006103515554,0,0.049394742659128354,1.117649698751248,49.349998474121094,-4.058768091551666,49.55500030517578,-2.671680881833856,49.599998474121094,0.049394742659128354 2635,2016-08-02,50.61999893188477,51.2599983215332,50.31000137329102,51.06000137329102,643813.0,-0.011714218557570821,1.2619073569482502,-1.9999999999999354,72.73486603771167,73.9111874990791,-0.8980680371429912,-2.3058844804433676,-2.238880714345761,-1.869081010996787,9.422601899647,0.9499969482421804,1.7922466696084243,1.9172489166259865,-0.917842491677078,4.752340324929051,0.4997032124744507,3.3347946207775223,-1.4850006103515696,52.19683561276507,-17.82224263625359,1.4175457041515336,8,-0.1549987792968821,-2.539999008178718,-3.8799991607666087,-3.6700000762939524,3.420001983642571,1,0.06519161016777342,-4.142870118074337,51.22000122070313,1.117649698751248,49.349998474121094,-4.058768091551666,49.55500030517578,0.06519161016777342 2636,2016-08-03,50.65999984741211,50.72000122070313,50.0,50.70000076293945,575297.0,0.0007902196043338972,16.999618539001368,0.09091066722152864,70.31959811599444,74.41938028071812,-0.8573521847589873,-2.06090580327664,-2.2820236400367833,-1.89006233011213,9.03823236131872,0.7200012207031321,1.7592181869440253,1.709249877929686,-0.8766847461909038,4.295184502050276,0.4162825658693876,3.0022171899899845,-1.0129013061523438,53.60284258514347,-12.44216923843016,1.2929673120602956,8,-0.19499969482421875,-2.3474998474121094,-3.9200000762939453,-3.710000991821289,2.720001220703118,2,0.060205275291100424,1.2619073569482502,50.61999893188477,-4.142870118074337,51.22000122070313,1.117649698751248,49.349998474121094,0.060205275291100424 2637,2016-08-04,51.04999923706055,51.31999969482422,50.81999969482422,50.81999969482422,490246.0,0.007698369341158973,-3.3478347403512845,-5.749856952126645,76.8812187656712,74.6861981677602,-1.1197661545611908,-2.1608089663288794,-2.687461728039267,-2.2531523722222886,8.764950423614254,0.6599998474121094,1.7729769453181348,1.8447492599487276,-0.49170673757109995,4.181205257468555,0.6765212611888103,3.012977258708645,-1.0499992370605469,67.31107535532314,1.831729057641951,1.168227998759914,8,-0.5849990844726562,-2.549999237060547,-4.309999465942383,-4.100000381469727,2.1599998474121094,3,0.050342795949710695,16.999618539001368,50.65999984741211,1.2619073569482502,50.61999893188477,-4.142870118074337,51.22000122070313,0.050342795949710695 2638,2016-08-05,51.5,51.56999969482422,51.099998474121094,51.099998474121094,436010.0,0.008814902442011663,-1.3499971389879646,1.739140530409832,78.18646262445897,75.26901118698287,-1.4038633061488568,-2.3584100538787993,-3.1660437337544067,-2.6781439985636197,8.736035239877346,0.5200004577636719,1.7046090885793816,2.0577499389648466,-0.19443579225094965,4.309935670180643,0.931657073356952,3.183842804572741,-1.5,75.75759327225963,7.284365041305676,1.1260928656078966,8,-1.0349998474121094,-2.864999771118164,-4.760000228881836,-4.55000114440918,0.7799987792968821,4,0.0522329830428927,-3.3478347403512845,51.04999923706055,16.999618539001368,50.65999984741211,1.2619073569482502,50.61999893188477,0.0522329830428927 2639,2016-08-08,51.6500015258789,51.95000076293945,51.4000015258789,51.47000122070313,348081.0,0.002912650987939802,-2.437498509882351,0.44999904632928606,77.69027750151183,74.91820150977193,-1.416750640033662,-2.3405493430429445,-3.352499333438935,-2.8084769143363246,9.703667922385884,0.549999237060554,1.6945073670725677,2.025001335144033,-0.32380782333671476,4.373810493624781,0.8505967559036591,3.199405914384407,-1.2936016082763615,84.61542975971292,15.64393360473727,1.1744045792403732,8,-1.0925025939941335,-3.015001296997063,-4.910001754760735,-4.700002670288079,0.359996795654304,0,0.048209056925621496,-1.3499971389879646,51.5,-3.3478347403512845,51.04999923706055,16.999618539001368,50.65999984741211,0.048209056925621496 2640,2016-08-09,52.540000915527344,52.56999969482422,51.72000122070313,51.72000122070313,452123.0,0.017231352630309615,-1.0731677816131708,4.55554613656625,76.90216414795486,74.5313374895122,-2.0426298732342687,-3.053978333037307,-4.229871126104129,-3.676706005955971,11.11506250050411,0.9199981689453196,1.6530361256714912,2.703500747680664,0.1047699348507507,5.302231560510577,1.4041353412657074,4.002866154095621,-1.8913530654907262,98.83273218447106,31.59425222449866,1.2993654064149573,8,-1.6875019073486328,-3.6100006103515625,-5.80000114440918,-5.590002059936523,-0.2999992370605469,1,0.0245527387333202,-2.437498509882351,51.6500015258789,-1.3499971389879646,51.5,-3.3478347403512845,51.04999923706055,0.0245527387333202 2641,2016-08-10,52.81000137329102,52.81000137329102,52.2400016784668,52.2400016784668,364434.0,0.005138950381782026,-1.0000000000000249,0.6951218377543668,79.14108214262075,74.80308924505862,-2.022046227924342,-3.096837275810401,-4.50592910152762,-3.9201911653941295,12.615835632507267,0.5699996948242259,1.627824710228893,2.728501129150395,-0.024811284148931634,5.481813542449721,1.3518449225007316,4.105157335800058,-1.7770831542968821,100.0,33.72886485351577,1.3766562066496633,8,-1.8375015258789134,-3.760000228881843,-6.070001602172859,-5.860002517700202,-0.44000244140625,2,0.02329103408920563,-1.0731677816131708,52.540000915527344,-2.437498509882351,51.6500015258789,-1.3499971389879646,51.5,0.02329103408920563 2642,2016-08-11,53.5,53.5,52.7599983215332,52.88000106811523,538765.0,0.013065680908274757,1.3871063010293547,1.0877180067192236,81.34793839089257,76.4959996634706,-2.3396350603584466,-3.571010532302516,-5.206987512092169,-4.582187235723168,14.332953537888837,0.7400016784667969,1.6150903324475365,3.165249824523926,0.13206718440525833,6.198432464642593,1.648658504464592,4.6818411445832595,-2.111665150146486,100.0,34.525329683676574,1.5165913200593342,8,-1.75,-3.9200000762939453,-7.46875,-6.565000534057617,-1.529998779296868,3,-0.00224297068943502,-1.0000000000000249,52.81000137329102,-1.0731677816131708,52.540000915527344,-2.437498509882351,51.6500015258789,-0.00224297068943502 2643,2016-08-12,53.36000061035156,53.540000915527344,53.099998474121094,53.4000015258789,359895.0,-0.002616811021466159,1.7500178814104856,-0.0645177168382136,78.53105605169512,76.85940708650126,-1.7556202109910686,-3.178523176772238,-5.062655457354396,-4.413118401324496,16.150212235160605,0.44000244140625,1.6139917855814332,2.761500358581543,-0.36396090680663207,5.886961623969718,1.198769725887452,4.324230991275634,-1.5493327304687483,91.5887683872026,27.11424179733386,1.5627306326940886,8,-1.5900001525878906,-3.760000228881836,-7.3287506103515625,-6.42500114440918,-0.720001220703125,4,-0.0028111230165505097,1.3871063010293547,53.5,-1.0000000000000249,52.81000137329102,-1.0731677816131708,52.540000915527344,-0.0028111230165505097 2644,2016-08-15,53.20000076293945,53.7599983215332,53.18999862670898,53.34000015258789,202632.0,-0.002998497855734139,-6.124833110813875,3.499904634751718,80.88111532429349,77.76454589612146,-1.4362589169063327,-2.7669884152641515,-4.902510695568516,-4.207918887748335,17.84691146154943,0.5699996948242259,1.6817469842192168,2.351750564575198,-0.7666796437531502,5.4701807729035465,0.792535460411024,3.9109656687393723,-1.0434662759277344,72.54910027245195,6.527105212419102,1.559215104164175,8,-1.3200016021728516,-2.8075008392333984,-6.8862504959106445,-6.26500129699707,-0.20999908447265625,0,-0.017293270121219062,1.7500178814104856,53.36000061035156,1.3871063010293547,53.5,-1.0000000000000249,52.81000137329102,-0.017293270121219062 2645,2016-08-16,52.88999938964844,53.47000122070313,52.849998474121094,53.0,490805.0,-0.005827093399347727,-5.526260841631941,0.7857220708446866,76.48951174384919,78.450091854772,-0.860931587189171,-2.2240848516479232,-4.605635014859594,-3.8646797837364346,19.689730782633234,0.6200027465820384,1.869142017132475,1.8214992523193345,-1.2153090969221125,4.858307601560782,0.30309507769860744,3.3399034269400616,-0.41277213573242477,42.76310175727429,-24.24106498755136,1.5184041746207253,8,-0.6000003814697266,-2.1499996185302734,-6.243749618530273,-5.954999923706055,0.5800018310546946,1,-0.0166383263049813,-6.124833110813875,53.20000076293945,1.7500178814104856,53.36000061035156,1.3871063010293547,53.5,-0.0166383263049813 2646,2016-08-17,53.099998474121094,53.38000106811523,52.70000076293945,52.93999862670898,685055.0,0.003970487557119595,-1.1250156463274121,-1.4545359966708926,77.80387393263402,78.55260909554563,-0.7693206751516115,-2.272582128589363,-4.810148798924438,-4.063593731738166,20.77513377517155,0.6800003051757741,1.841509274709658,1.8549983978271456,-1.2251215882060933,4.9351183838603845,0.31493840481052615,3.395058390843765,0.6599998474121094,37.735720043761155,-30.541232799077044,1.540059993016619,8,-0.6700000762939453,-2.3599987030029297,-6.259998321533203,-6.164999008178711,1.19000244140625,2,-0.016195796993731082,-5.526260841631941,52.88999938964844,-6.124833110813875,53.20000076293945,1.7500178814104856,53.36000061035156,-0.016195796993731082 2647,2016-08-18,53.52999877929688,53.6500015258789,53.13999938964844,53.18000030517578,386168.0,0.008097934416803287,-1.3721012757047983,2.187492549412245,81.6666396940847,78.93929543661517,-0.9057915097824818,-2.5128379619511136,-5.2213334862295895,-4.470794661251816,21.94402361071187,0.5500030517578054,1.8924815937037565,2.0827487945556697,-1.0416688371751874,5.207166426286527,0.5205399786902447,3.644957610421095,0.208799591064448,78.30188000230389,5.062303361774866,1.5622088158654277,8,-0.9499988555908274,-2.789999008178718,-6.754998207092292,-6.594999313354499,0.5200004577636648,3,-0.021670089181110685,-1.1250156463274121,53.099998474121094,-5.526260841631941,52.88999938964844,-6.124833110813875,53.20000076293945,-0.021670089181110685 2648,2016-08-19,53.31000137329102,53.61999893188477,53.13000106811523,53.599998474121094,510851.0,-0.004109796581780345,1.9697018738367575,-0.8285667574931509,71.1111093985649,78.20827675850995,-0.4492927999508396,-2.1004613748712373,-4.936332032502513,-4.21786867371496,23.124714852881777,0.48999786376954546,1.9816983455465262,1.6722513198852624,-1.416665574678646,4.761168214449171,0.12779287260330818,3.2167097671672167,0.40802104492186686,57.54735993551054,-14.84050457203044,1.544458447281954,8,-0.5700016021728587,-2.5275020599365305,-6.586251258850105,-6.37500190734864,-0.17000198364258523,4,-0.02513599921344678,-1.3721012757047983,53.52999877929688,-1.1250156463274121,53.099998474121094,-5.526260841631941,52.88999938964844,-0.02513599921344678 2649,2016-08-22,53.29999923706055,53.9900016784668,53.11999893188477,53.11999893188477,598206.0,-0.00018762213417400364,-8.66668079515179,-0.620696912695167,80.73394415143983,78.6340300922305,-0.2018516393556169,-1.9149533739268207,-4.82818623560167,-4.181847049531456,24.139109481637572,0.8700027465820241,2.01124205866531,1.488499259948732,-1.561778299499494,4.538776819396958,-0.0366395197753846,3.0136380396728484,-0.5999984741210938,46.51147661207809,-27.255986047565976,1.5251387797241136,8,-0.18499755859375,-2.402498245239258,-6.576249122619629,-6.364999771118164,-0.6699981689453196,0,-0.012382736526442506,1.9697018738367575,53.31000137329102,-1.3721012757047983,53.52999877929688,-1.1250156463274121,53.099998474121094,-0.012382736526442506 2650,2016-08-23,53.97000122070313,54.08000183105469,53.43999862670898,53.47999954223633,383805.0,0.0125703938692876,-1.2456114520521966,2.7222269317171817,83.16633526973104,79.0812804396872,-0.7237904676769134,-2.3523273847607626,-5.3654123533055085,-4.801790278286248,25.62394608168829,0.7800025939941406,2.015665723775925,1.9342512130737362,-1.0546998242690862,4.9232022504165585,0.43977569440232855,3.4287267317451438,-1.244200439453131,92.02894744843995,15.061799189236766,1.494475518671411,8,-0.5799999237060618,-3.0275001525878977,-7.171251296997077,-7.035001754760749,-1.069999694824233,1,-0.018158227164545737,-8.66668079515179,53.29999923706055,1.9697018738367575,53.31000137329102,-1.3721012757047983,53.52999877929688,-0.018158227164545737 2651,2016-08-24,54.18000030517578,54.43999862670898,53.52000045776367,53.58000183105469,391465.0,0.0038910335320150313,-1.555546136565911,1.2244824874854825,82.53638435007005,79.21332999070692,-0.8035167248605788,-2.3205890800909827,-5.4451949685771694,-4.959522272102447,26.93669310860052,0.9199981689453054,2.034666478773218,1.915250205993651,-0.9885327135849096,4.819033125572211,0.4633587462043707,3.367141665782931,-1.4000314819335955,80.30315290581774,2.0272253968100244,1.45189145978928,8,-0.6100006103515625,-2.6750011444091797,-7.288750648498535,-7.245000839233398,-1.490001678466804,2,-0.013104449621142322,-1.2456114520521966,53.97000122070313,-8.66668079515179,53.29999923706055,1.9697018738367575,53.31000137329102,-0.013104449621142322 2652,2016-08-25,53.81999969482422,54.11999893188477,53.66999816894531,53.93999862670898,450494.0,-0.006644529500254959,-1.1428506553074333,-0.1999987284309992,74.57626159764645,78.77390838470151,-0.43957678349992335,-1.7124823282965451,-4.936649970472786,-4.542031244318991,28.320382616055785,0.5100021362304688,1.999480666737142,1.3419996261596694,-1.3420010710758703,4.026000323395209,-7.224581040077283e-07,2.683999974777443,-0.9404290833740276,53.03037308903855,-24.508079883610847,1.3420003486177707,8,-0.25,-2.125,-6.7074995040893555,-6.885000228881836,-1.3400001525878906,3,0.008732835811374517,-1.555546136565911,54.18000030517578,-1.2456114520521966,53.97000122070313,-8.66668079515179,53.29999923706055,0.008732835811374517 2653,2016-08-26,54.099998474121094,54.4000015258789,53.63000106811523,53.86000061035156,303800.0,0.005202504289939736,-1.2000108991825167,-2.0000000000001186,75.25770844377602,78.14908539797736,-0.6744987587473759,-1.70583617483814,-5.0803249174774905,-4.780450520778778,30.212842936519245,0.7700004577636719,1.9328256829699129,1.3844984054565401,-0.952242177850465,3.7212389887635453,0.21612811380303754,2.5528686971100427,-1.126802181755373,74.24240672774063,-2.3016793805833515,1.1683702916535021,8,-0.529998779296875,-2.404998779296875,-6.6337480545043945,-7.164999008178711,-1.6399993896484375,4,-0.0009242003414189348,-1.1428506553074333,53.81999969482422,-1.555546136565911,54.18000030517578,-1.2456114520521966,53.97000122070313,-0.0009242003414189348 2654,2016-08-29,53.75,54.06999969482422,53.36999893188477,53.84000015258789,312598.0,-0.0064694729018988095,1.5454608507480025,-0.3750039736783546,64.03712030021946,76.76548634868516,-0.26628057119131654,-1.2190810926258067,-4.656511021084299,-4.39934741696193,30.63319676932749,0.729999542236321,1.7625442162808085,0.9079999923706055,-1.3607962218302774,3.1767962065714883,-0.2263981147298324,2.0423980994710433,-0.6887955675736848,35.51412864446279,-36.632153427261585,1.1343981071004412,8,-0.18000030517578125,-2.0550003051757812,-6.09375,-6.815000534057617,-1.2999992370605469,0,-0.011348848564680214,-1.2000108991825167,54.099998474121094,-1.1428506553074333,53.81999969482422,-1.555546136565911,54.18000030517578,-0.011348848564680214 2655,2016-08-30,53.91999816894531,54.31000137329102,53.81000137329102,53.81000137329102,508170.0,0.003162756631540642,-8.091173920583799,-1.2221845462636434,63.1828746177369,75.14093086925214,-0.3071037290613532,-1.1901975070506339,-4.751614205778779,-4.543642818034932,31.69882267590366,0.5600013732910227,1.630637708268786,0.9129981994628906,-1.1456479447901913,2.9716443437159725,-0.11632487266365388,1.9423212715894351,-0.7760660848620375,51.40181251648879,-16.50977314446324,1.029323072126542,8,-0.1399993896484375,-2.2249984741210938,-6.1024980545043945,-6.98499870300293,-1.7699966430664134,1,-0.023924279388663705,1.5454608507480025,53.75,-1.2000108991825167,54.099998474121094,-1.1428506553074333,53.81999969482422,-0.023924279388663705 2656,2016-08-31,53.709999084472656,54.02999877929688,53.58000183105469,53.90999984741211,477703.0,-0.0038946419066016036,1.0454470579055175,-1.8182417201319017,52.81500435673698,71.93519360954684,-0.0016499319837492976,-0.7799739809015875,-4.475192103566556,-4.331335045919317,32.980292797657526,0.4499969482421946,1.4913174268621887,0.5504991531372099,-1.2057700484317806,2.3067683547062003,-0.3276354476472818,1.4286337539217016,-0.48830300783183844,33.00964041939319,-29.568885085487466,0.8781346007844943,8,0.06999969482421875,-1.9225006103515625,-5.892498970031738,-6.774999618530273,-2.1199989318847656,2,-0.015080945306288895,-8.091173920583799,53.91999816894531,1.5454608507480025,53.75,-1.2000108991825167,54.099998474121094,-0.015080945306288895 2657,2016-09-01,53.61999893188477,54.38000106811523,53.36999893188477,53.86000061035156,560184.0,-0.0016756684811395361,-1.7297293117580184,1.2000038146826781,53.532589259336525,69.98202470518814,0.11450023507834572,-0.5139124345254871,-4.359548642732257,-4.228349097644603,34.045056571175955,1.0100021362304545,1.3984768160499996,0.3319990158081154,-1.1249703256021348,1.7889683572183657,-0.39648565489700616,1.060483686513237,-0.32520470223986564,24.27178353314182,-33.20631677229026,0.7284846707051239,9,0.15999984741210227,-1.832500457763679,-5.781249046325691,-6.68499946594239,-3.020000457763679,3,-0.017344280561385372,1.0454470579055175,53.709999084472656,-8.091173920583799,53.91999816894531,1.5454608507480025,53.75,-0.017344280561385372 2658,2016-09-02,54.18999862670898,54.29999923706055,53.59000015258789,53.9000015258789,465776.0,0.01063035632559961,1.7843192986917014,-1.2083128029881944,62.10267420777335,67.9118836003363,-0.35486210388208406,-0.9191779436249732,-4.758290938521192,-4.780080393097521,35.01446569922876,0.7099990844726562,1.2888863134714796,0.767498779296865,-0.4754147534624522,2.0104123120561823,0.14604201291720642,1.3889555456765237,-0.8264921332402295,81.18791687754442,24.558018047025485,0.621456766379657,9,-0.28499984741210227,-2.4025001525878835,-6.351248741149895,-7.2549991607665945,-2.959999084472649,4,-0.03155562147642921,-1.7297293117580184,53.61999893188477,1.0454470579055175,53.709999084472656,-8.091173920583799,53.91999816894531,-0.03155562147642921 2659,2016-09-05,54.13999938964844,54.47999954223633,54.04999923706055,54.4000015258789,270727.0,-0.0009226654055660699,1.0476294277929155,-0.8965680535641223,66.31856256411795,66.03990885526818,-0.19352995408434026,-0.7094431163460229,-4.455746183241168,-4.711997888189856,35.85453072917267,0.43000030517578125,1.104576658848778,0.5929996490478544,-0.3695640945468597,1.5555633926425685,0.11171777725049736,1.0742815208452114,-0.7700004577636648,69.36937246546134,10.531620817674984,0.4812818717973579,9,-0.21500015258789062,-1.8999996185302734,-6.3012495040893555,-7.204999923706055,-2.979999542236328,0,-0.031030667235230847,1.7843192986917014,54.18999862670898,-1.7297293117580184,53.61999893188477,1.0454470579055175,53.709999084472656,-0.031030667235230847 2660,2016-09-06,53.83000183105469,54.33000183105469,53.68999862670898,54.33000183105469,335551.0,-0.0057258507958724,1.560012817382841,1.9230611226855774,59.28759182469058,63.45670968578157,0.10562819482309749,-0.3139427101292682,-3.930445117592882,-4.3863344427766435,36.16487635691116,0.6400032043457102,1.056963279001451,0.21850204467773438,-0.6255297573788923,1.062533846734361,-0.2035138563505754,0.6405179457060441,-0.37120285034178835,41.44167984053849,-19.23645851663565,0.42201590102831255,9,0.09499740600585938,-1.5900020599365234,-4.935002326965332,-6.31500244140625,-3.0900001525878906,1,-0.025636281277610973,1.0476294277929155,54.13999938964844,1.7843192986917014,54.18999862670898,-1.7297293117580184,53.61999893188477,-0.025636281277610973 2661,2016-09-07,54.040000915527344,54.31000137329102,53.9000015258789,54.18999862670898,361720.0,0.0039011532106525415,1.1025460449739293,0.29999542236326704,56.87335998486451,61.489720617694694,-0.1411630335117664,-0.45014789026924973,-3.9517888628497815,-4.581682559493437,36.35766988382346,0.47999954223633523,0.9802073125219763,0.36700115203857564,-0.40751663498871693,1.1415189390658682,-0.020257741475070645,0.7542600455522219,-0.4995058898925677,60.36050587669231,1.8326839258608985,0.387258893513645,9,-0.11500167846679688,-1.8000011444091797,-4.767500877380371,-6.525001525878906,-3.229999542236321,2,-0.0349740813772893,1.560012817382841,53.83000183105469,1.0476294277929155,54.13999938964844,1.7843192986917014,54.18999862670898,-0.0349740813772893 2662,2016-09-08,53.38000106811523,54.04999923706055,52.93999862670898,54.04999923706055,515619.0,-0.012213172395089233,2.313443713134003,4.46672261641388,50.84337105752739,58.77701646366707,0.5027264190061516,0.21123091043821063,-3.1317364816998676,-3.913115907484787,35.667382269680516,1.1100006103515696,0.79458707170906,-0.286998748779304,-1.0689825811123228,0.49498508355371484,-0.6779906649458098,0.10399316738720188,1.0999984741211009,28.571570118552664,-28.83768860581047,0.39099191616650786,9,0.329998016357429,-0.7300014495849538,-3.991250991821282,-5.86500167846679,-1.470001220703118,3,-0.03353317496646757,1.1025460449739293,54.040000915527344,1.560012817382841,53.83000183105469,1.0476294277929155,54.13999938964844,-0.03353317496646757 2663,2016-09-09,53.209999084472656,53.70000076293945,52.93000030517578,53.22999954223633,776954.0,-0.0031847504728529374,-1.6551830732095525,0.029851511079732766,48.955913187631154,57.101326784490595,0.5958673098230136,0.3893828218498214,-2.820022494262666,-3.737843797267182,34.91380413945621,0.7700004577636719,0.589841152774838,-0.4495006561279311,-1.2466132117899136,0.34761189953405136,-0.8480569339589223,-0.050944378296939874,1.2392004394531284,18.064446265655647,-39.04107073250262,0.39855627783099246,9,0.49500083923339844,-0.4200000762939453,-3.727499008178711,-5.694999694824219,-1.5400009155273438,4,-0.04905094259084841,2.313443713134003,53.38000106811523,1.1025460449739293,54.040000915527344,1.560012817382841,53.83000183105469,-0.04905094259084841 2664,2016-09-12,52.27999877929688,52.58000183105469,51.9000015258789,52.47000122070313,897459.0,-0.017477923720678246,2.317045031633942,9.499904634751097,31.50978801264762,53.582094939480676,1.447655791417013,1.3143102974372667,-1.7255691488982023,-2.778707857157137,33.6619874723191,1.309997558593757,0.4287917342643226,-1.333500862121575,-2.3247954367102324,-0.3422062875329175,-1.8291481494159072,-0.8378535748272427,2.108432775878903,15.63774509034449,-35.519687582158,0.4956472872943292,9,0.9100017547607351,0.6600017547607351,-2.729998588562019,-4.764999389648445,-0.14999771118165484,0,-0.020084148079138053,-1.6551830732095525,53.209999084472656,2.313443713134003,53.38000106811523,1.1025460449739293,54.040000915527344,-0.020084148079138053 2665,2016-09-13,52.0099983215332,52.7599983215332,52.0,52.38999938964844,483491.0,-0.005164507728921408,-2.8000133515168275,1.9999799229039512,26.565820099280998,50.665518910874454,1.5848996331904743,1.5968756184714294,-1.3145573061000206,-2.4922625270019054,32.70513318982389,0.7599983215332031,0.21961272399052234,-1.5595012664794936,-2.7450903680355694,-0.37391216492341783,-2.1522958172575315,-0.9667067157014557,2.22912743188477,4.564182681273586,-41.134088630153364,0.5927945507780384,9,1.180002212524414,1.0900020599365234,-2.4137487411499023,-4.494998931884766,0.09000015258789062,1,-0.016342982148668472,2.317045031633942,52.27999877929688,-1.6551830732095525,53.209999084472656,2.313443713134003,53.38000106811523,-0.016342982148668472 2666,2016-09-14,52.2400016784668,52.52999877929688,52.13999938964844,52.25,582832.0,0.004422291181624072,-2.714228624366564,0.026311298499222004,32.44445160289466,48.32239250460313,1.2565927284636231,1.369347132418099,-1.3655701244673395,-2.7163718159915717,31.877134661103817,0.520000457763679,0.10698627177172426,-1.2864980697631836,-2.599337971039901,0.026341831513533975,-1.9429180204015424,-0.6300781191248248,1.85877662129883,15.813977420516984,-27.760655453509195,0.6564199506383599,9,0.9499988555908203,0.9499988555908203,-2.348752021789551,-4.430002212524414,-0.44000244140625,2,-0.0287136284801901,-2.8000133515168275,52.0099983215332,2.317045031633942,52.27999877929688,-1.6551830732095525,53.209999084472656,-0.0287136284801901 2667,2016-09-15,52.36999893188477,52.52999877929688,52.06999969482422,52.2400016784668,321745.0,0.0024884618920593127,1.0444542402766617,-13.001907668829402,30.114923377107388,44.76819796786246,1.0400037025978932,1.210028538781863,-1.3197576680886556,-2.836864997192471,30.838302973374677,0.45999908447266336,-0.01874077175268951,-1.0985008239746037,-2.509514479249212,0.31251283130000473,-1.8040076516119044,-0.39299399633730303,1.59685276144765,26.110978067601387,-13.023230625041172,0.7055068276373032,9,0.8200016021728445,0.8200016021728445,-2.358748435974128,-4.4399986267089915,-0.6699981689453196,3,-0.029788000580690643,-2.714228624366564,52.2400016784668,-2.8000133515168275,52.0099983215332,2.317045031633942,52.27999877929688,-0.029788000580690643 2668,2016-09-16,51.97000122070313,52.72000122070313,51.70000076293945,52.20000076293945,495468.0,-0.007637917115520643,-1.6493502633130563,-1.7692646282057292,29.772713085816918,40.70754802582901,1.2203064083787538,1.5857940022495782,-0.7707637523807094,-2.426000109653856,29.91765962182716,1.020000457763679,-0.09224077699266786,-1.4314985275268484,-2.99339035578857,0.1303933007348732,-2.212444441657709,-0.6505526133959876,1.8728394625820783,25.47179996545239,-13.537028466839786,0.7809459141308601,9,1.0450000762939382,1.1199989318847585,-1.3050012588501048,-3.6950016021728587,-0.31000137329102273,4,-0.001154538616156886,1.0444542402766617,52.36999893188477,-2.714228624366564,52.2400016784668,-2.8000133515168275,52.0099983215332,-0.001154538616156886 2669,2016-09-19,52.63999938964844,52.79999923706055,52.33000183105469,52.38999938964844,248247.0,0.01289201757182945,-1.5405600461893765,-1.0869586850878548,36.938771697090786,38.224345789429044,0.35219408302394584,0.9104967133215638,-1.3207221528018707,-3.0845577092660577,28.66819838343129,0.8299980163574148,-0.153311424570866,-0.7285003662109375,-2.3268847049189816,0.8698839724971066,-1.5276925355649595,0.07069180314308454,1.0314141000091155,85.45453914925197,46.02995831317909,0.7991921693540222,9,0.3650016784667969,0.4500007629394531,-1.9549989700317383,-4.344999313354492,-0.779998779296875,0,-0.018427075075040267,-1.6493502633130563,51.97000122070313,1.0444542402766617,52.36999893188477,-2.714228624366564,52.2400016784668,-0.018427075075040267 2670,2016-09-20,52.9900016784668,53.13999938964844,52.5099983215332,52.65999984741211,526223.0,0.006648979727898352,1.0000121102028459,1.32000732421875,42.857164482423194,36.66699073360223,-0.14471074112053373,0.5094296111656789,-1.554297679784284,-3.3988535005068954,27.17439810466511,0.6300010681152344,-0.3036669653941644,-0.3294981002807589,-1.9102301874926155,1.2512339869310978,-1.1198641438866872,0.46086794332516945,0.5236987930533061,89.58348234508739,47.30896223908469,0.7903660436059291,9,-0.11500167846679688,0.09999847412109375,-1.8537521362304688,-4.585002899169922,-1.3900032043457031,1,-0.016229488264029257,-1.5405600461893765,52.63999938964844,-1.6493502633130563,51.97000122070313,1.0444542402766617,52.36999893188477,-0.016229488264029257 2671,2016-09-21,53.47000122070313,53.599998474121094,53.1500015258789,53.36000061035156,435420.0,0.00905830396362095,1.4324480369515395,0.33333333333335485,48.61880471336711,36.4198166953622,-0.7979842305534035,-0.02792004330667197,-1.896997138318703,-3.8583551172229917,25.57124124313971,0.6099967956542969,-0.468120545448933,0.18600139617920775,-1.3444526656407234,1.716455457999139,-0.5792256347307614,0.9512284270891769,-1.770000457763679,93.15803105167352,46.59841031498497,0.765227030909966,9,-0.770000457763679,-0.3800010681152415,-1.9550018310546946,-5.065002441406257,-2.319999694824233,2,-0.025621894806532874,1.0000121102028459,52.9900016784668,-1.5405600461893765,52.63999938964844,-1.6493502633130563,51.97000122070313,-0.025621894806532874 2672,2016-09-22,54.290000915527344,54.61999893188477,53.790000915527344,53.79999923706055,492041.0,0.015335696205421412,-2.2549048940483325,4.454535996670541,50.88030238210536,36.63363771697045,-1.6487044895338627,-0.8547252391250453,-2.5842624088157606,-4.642741355767953,24.259601575024508,1.1499977111816406,-0.5674946164980526,0.9825010299682617,-0.5962775148591746,2.561279574795698,0.19311175755454002,1.7718903023819834,-2.5520001983642544,88.69869098319943,44.59765182705641,0.7893892724137198,9,-1.1300010681152344,-1.1300010681152344,-2.7050018310546875,-5.885002136230469,-2.8100013732910156,3,-0.04586483029059296,1.4324480369515395,53.47000122070313,1.0000121102028459,52.9900016784668,-1.5405600461893765,52.63999938964844,-0.04586483029059296 2673,2016-09-23,54.04999923706055,54.15999984741211,53.790000915527344,54.11999893188477,351933.0,-0.0044207344707956064,3.933268907990438,-0.14285603070432976,49.23338868003003,38.602926680012935,-1.4270921406176882,-0.6520946706823381,-2.200295104031923,-4.3611347407215675,22.693254108502085,0.5,-0.683256418925339,0.7449993133544908,-0.8286454216849464,2.318644048393928,-0.0418230541652278,1.5318216808742093,-2.1967185913085885,75.10915211999131,32.79143923565633,0.7868223675197183,9,-0.8899993896484375,-0.8899993896484375,-2.3899993896484375,-5.645000457763672,-2.55999755859375,4,-0.04347823325240252,-2.2549048940483325,54.290000915527344,1.4324480369515395,53.47000122070313,1.0000121102028459,52.9900016784668,-0.04347823325240252 2674,2016-09-26,53.13999938964844,53.77999877929688,52.9900016784668,53.77999877929688,492119.0,-0.016836260134267422,1.4687432944710352,9.14288828337792,44.66767920229802,40.61424435812594,-0.4271964932444092,0.22120351313191122,-1.1578042877653587,-3.420227155089769,21.0672824180941,1.05999755859375,-0.7522969841863585,-0.13450050354003906,-1.6954242781827844,1.4264232711027063,-0.9149623908614117,0.6459613837813336,-1.1760500124511637,29.8578618899197,-12.051382149479554,0.7804618873213739,9,0.020000457763671875,0.020000457763671875,-1.3787498474121094,-4.7350006103515625,-2.0799980163574148,0,-0.02785095143461047,3.933268907990438,54.04999923706055,-2.2549048940483325,54.290000915527344,1.4324480369515395,53.47000122070313,-0.02785095143461047 2675,2016-09-27,52.63000106811523,53.06000137329102,52.040000915527344,52.88000106811523,752596.0,-0.009597258701372069,2.3442604497584787,0.3906253725293808,39.58641246622694,41.40779556516286,0.2011512620825897,0.663627825161079,-0.5275361242202692,-2.884208381219274,19.1190570904594,1.0999984741210938,-0.8171306088683608,-0.5799989700317454,-2.1352143370212744,0.9752163969577836,-1.3576066535265099,0.19760871346301911,1.9899978637695455,22.8682405508542,-16.01689224731201,0.7776076834947657,9,0.5299987792968821,0.5299987792968821,-0.6237497329711843,-4.110000610351555,-1.6599998474120952,1,-0.01463044731401597,1.4687432944710352,53.13999938964844,3.933268907990438,54.04999923706055,-2.2549048940483325,54.290000915527344,-0.01463044731401597 2676,2016-09-28,52.9000015258789,53.45000076293945,52.68999862670898,52.849998474121094,359922.0,0.0051301624982722505,-3.108089160154117,-0.20001220703122158,46.2382487313742,43.19927616008139,0.03868546624752156,0.34765755980784974,-0.7066277223355826,-3.1190092476803883,17.281847574721475,0.8199996948242259,-0.7059493774287731,-0.26949863433838317,-1.8120253181104644,1.273028049433698,-1.0407619762244238,0.5017647075476575,1.6683974456787283,33.33338261886525,-6.57311789417907,0.7712633418860405,9,0.25999832153321023,0.25999832153321023,-0.7337503433227468,-4.335000991821282,-2.6100006103515554,2,-0.02457472616748113,2.3442604497584787,52.63000106811523,1.4687432944710352,53.13999938964844,3.933268907990438,54.04999923706055,-0.02457472616748113 2677,2016-09-29,52.68999862670898,53.599998474121094,52.66999816894531,53.31000137329102,353227.0,-0.003969808943525055,-1.8181671059323994,-12.399298138543395,45.95015344941809,44.996769533814856,0.333974922286437,0.5105931795774481,-0.40354167802190233,-2.8779438553435313,15.129884890275092,0.9300003051757812,-0.5400051437585205,-0.4330015182495188,-1.9744173579848976,1.10841432148586,-1.2037094381172082,0.33770640161817056,1.827832383728044,30.660284842868247,-11.513005572000804,0.770707919867688,9,0.6400012969970774,0.4700012207031321,-0.1524991989135671,-3.9449996948242116,-2.9249992370605398,3,-0.02922750314989464,-3.108089160154117,52.9000015258789,2.3442604497584787,52.63000106811523,1.4687432944710352,53.13999938964844,-0.02922750314989464 2678,2016-09-30,52.47999954223633,52.77999877929688,51.79999923706055,52.5,712847.0,-0.003985558738773598,2.3793203238556933,0.0322586599397027,51.75439242253984,46.6429496144203,0.6972482265993776,0.6175784498497734,-0.10146403244490898,-2.632758429649833,13.072647431675982,0.9799995422363352,-0.42279067699113426,-0.5575006484985323,-2.0382246839684584,0.9232233869713937,-1.2978626662334989,0.18286136923643426,1.988274866302497,34.34345769634605,-10.724302064363968,0.740362017734964,9,0.7299995422363281,0.6800003051757812,0.15250015258789062,-3.7350006103515625,-1.8899993896484375,4,-0.01905487821498919,-1.8181671059323994,52.68999862670898,-3.108089160154117,52.9000015258789,2.3442604497584787,52.63000106811523,-0.01905487821498919 2679,2016-10-03,52.459999084472656,52.63000106811523,52.16999816894531,52.40999984741211,433996.0,-0.00038110628693077686,1.358969844576866,-2.499904634751097,54.12844678848032,47.895314315093316,0.7700047241543402,0.5325692961175577,0.0018036908666516638,-2.5757339622475683,10.76539113551424,0.46000289916991477,-0.2984656940903605,-0.49350109100341655,-1.8996129695833162,0.9126107875764831,-1.19655703029337,0.2095548482865368,1.9015443172070405,36.666673730923854,-12.965832317174232,0.7030559392899506,10,0.75,0.7000007629394531,0.1725006103515625,-3.7150001525878906,-1.75,0,-0.018490229182885454,2.3793203238556933,52.47999954223633,-1.8181671059323994,52.68999862670898,-3.108089160154117,52.9000015258789,-0.018490229182885454 2680,2016-10-04,52.45000076293945,52.9000015258789,52.40999984741211,52.66999816894531,594472.0,-0.00019058943400096506,-2.266686164057784,-4.400015259021897,52.0076410709753,48.2718516881609,0.777065204278486,0.4573279043959886,0.10763078530698067,-2.5210490219754362,8.841624267216961,0.49000167846678977,-0.13099870146906767,-0.4344993591308608,-1.794182122474794,0.9251834042130724,-1.114340740802831,0.24534202254110937,1.8090808721554765,36.111211188087964,-17.06384836111196,0.679841381671967,10,0.7599983215332031,0.7099990844726562,0.18249893188476562,-3.7050018310546875,-0.8800010681152344,1,-0.026501417910952396,1.358969844576866,52.459999084472656,2.3793203238556933,52.47999954223633,-1.8181671059323994,52.68999862670898,-0.026501417910952396 2681,2016-10-05,52.1500015258789,52.2599983215332,51.75,52.11999893188477,554179.0,-0.0057197184498904985,3.0800488288700696,-0.1363770352516217,47.96298611802806,47.947705436596756,0.9723885408828394,0.6413558064957599,0.49824126757691545,-2.1842005082647233,7.0437112647815185,0.7000007629394531,-0.04325119195397065,-0.6399986267089943,-1.9220367245026324,0.6420394710846438,-1.281017675605817,0.0010204221878282738,2.010716813294657,21.621721935145587,-33.531907949697974,0.6410190488968193,10,0.8049983978271555,1.0099983215332102,0.5874977111816477,-3.4050025939941335,1.7299995422363281,2,-0.022627042581968126,-2.266686164057784,52.45000076293945,1.358969844576866,52.459999084472656,2.3793203238556933,52.47999954223633,-0.022627042581968126 2682,2016-10-06,51.59000015258789,52.18999862670898,51.58000183105469,51.93000030517578,833427.0,-0.010738281052841692,-2.3889012514437304,-11.332358550545736,46.58272505164584,47.65318725566518,1.2394602533655217,1.1176831497567434,1.1456654762006764,-1.5851226551371411,6.70216823029095,0.6099967956542898,-0.028707474521986853,-1.1104999542236342,-2.4668803352548636,0.24588042680759514,-1.788690144739249,-0.43230976370801955,2.426075086235251,0.7574487761176817,-55.74858617602923,0.6781901905156155,10,1.0900001525878906,1.510000228881836,1.1937484741210938,-2.845001220703125,1.7700004577636719,3,-0.025198667052055312,3.0800488288700696,52.1500015258789,-2.266686164057784,52.45000076293945,1.358969844576866,52.459999084472656,-0.025198667052055312 2683,2016-10-07,50.599998474121094,51.58000183105469,50.52000045776367,51.58000183105469,767560.0,-0.01918979793639597,1.1632606986321632,2.8823615209415565,32.653067844464275,46.31823043812809,1.8870585912708933,2.0049176238712008,2.2199973863386333,-0.5796071359544896,6.6690838089080415,1.0699996948242188,-0.1166043571690949,-1.9700016021728501,-3.595509425470972,-0.3444937788747282,-2.782755513821911,-1.1572476905237892,3.221190892080571,3.3612596829956036,-47.438893144833294,0.812753911649062,10,1.460000991821289,1.970001220703125,2.1837501525878906,-1.8549995422363281,2.2600021362304688,4,-0.016501958688787455,-2.3889012514437304,51.59000015258789,3.0800488288700696,52.1500015258789,-2.266686164057784,52.45000076293945,-0.016501958688787455 2684,2016-10-10,51.22999954223633,51.43999862670898,50.52999877929688,50.790000915527344,468550.0,0.012450614369829305,1.1162866001605747,-0.44897665257569036,35.71427686759044,45.8879931493907,1.0701717738192826,1.3620531041122774,1.6231009230443902,-1.1895549458460124,7.605268000353648,0.9099998474120952,-0.2829602615088618,-1.2875005722045927,-3.0169474114380606,0.4419462670288752,-2.15222399182133,-0.4227771525878552,2.2610709331215375,29.831880917386282,-15.398918667827392,0.8647234196167343,10,0.8299999237060547,1.3400001525878906,1.6162490844726562,-2.4850006103515625,1.9000015258788991,0,-0.012492668267950924,1.1632606986321632,50.599998474121094,-2.3889012514437304,51.59000015258789,3.0800488288700696,52.1500015258789,-0.012492668267950924 2685,2016-10-11,51.15999984741211,51.79999923706055,51.04999923706055,51.25,479313.0,-0.0013663809379210745,-3.8386882421706763,-0.20454643974926956,29.913044862800277,44.07408160843804,1.0166329931247304,1.4388801173709282,1.745417191804009,-1.1087268700710808,8.560953193165949,0.75,-0.44193903752642427,-1.315000343322751,-3.1362959660865286,0.5062952794410265,-2.2256481547046363,-0.40435253194086584,2.0339636261863347,36.78161927520663,-2.2881154195763003,0.9106478113818884,10,0.8999996185302734,1.4099998474121094,1.922499656677246,-2.395000457763672,1.1899986267089844,1,-0.008795949262736635,1.1162866001605747,51.22999954223633,1.1632606986321632,50.599998474121094,-2.3889012514437304,51.59000015258789,-0.008795949262736635 2686,2016-10-12,50.7400016784668,51.349998474121094,50.72999954223633,51.2400016784668,384795.0,-0.00820950293584799,-1.3845916840282873,5.555546136565931,16.82245123072063,40.837670250805,1.2270510948446969,1.8348119300040082,2.2126406273307495,-0.6727280777854645,9.663085443109962,0.6199989318847656,-0.5224408586060107,-1.6599985122680678,-3.638770317835828,0.3187732932996923,-2.649384415051948,-0.6706126094841878,2.186565493548173,13.1737402348212,-18.807854962663676,0.9893859027838815,10,0.9699993133544922,1.8299980163574219,2.3424978256225586,-1.9750022888183594,1.2599983215332031,2,0.016357863399710126,-3.8386882421706763,51.15999984741211,1.1162866001605747,51.22999954223633,1.1632606986321632,50.599998474121094,0.016357863399710126 2687,2016-10-13,50.81000137329102,51.0099983215332,50.41999816894531,50.9000015258789,805803.0,0.001379576123544668,2.8065294168317685,0.18000030517575283,18.725891188344505,37.167836780338845,0.9636691960326758,1.730681737302426,2.1790805147996863,-0.7344605876153096,10.901554761737811,0.5900001525878906,-0.5285483806086901,-1.5119989395141502,-3.6148451997664566,0.5908473207381562,-2.5634220696403034,-0.460575809387997,1.8759091272988186,28.26107989020366,1.6631665310470964,1.0514231301261545,10,0.8499984741210866,1.7099971771240163,2.2724981307983327,-1.480001449584968,1.0699996948242045,3,0.06042116929439789,-1.3845916840282873,50.7400016784668,-3.8386882421706763,51.15999984741211,1.1162866001605747,51.22999954223633,0.06042116929439789 2688,2016-10-14,51.90999984741211,52.15999984741211,51.02999877929688,51.02999877929688,487875.0,0.021649251021262916,-1.5681811285421625,-9.77777306828443,38.54748801779908,35.43661913915204,-0.2522091443545875,0.6597851584525429,1.1145479175057318,-1.8286531343946777,11.248401001612637,1.3499984741210866,-0.5941585246285968,-0.4090003967285156,-2.514131090864801,1.6961302974077697,-1.4615657437966618,0.6435649503396306,0.504001173380388,85.63219776774655,56.99096634860631,1.052565347068143,10,-0.25,0.6099987030029297,1.2699995040893555,-2.3474998474121094,0.5600013732910227,4,0.0279329756733131,2.8065294168317685,50.81000137329102,-1.3845916840282873,50.7400016784668,-3.8386882421706763,51.15999984741211,0.0279329756733131 2689,2016-10-17,51.66999816894531,51.88999938964844,51.36999893188477,51.81000137329102,450875.0,-0.004623418978467964,2.4666785346438496,-0.15909435728932345,40.588211094780284,34.16779358624149,-0.15204279356949257,0.8678878174710931,1.3831221245226146,-1.5886529658682136,11.725025289701687,0.5400009155273366,-0.6565125033533263,-0.6005020141601562,-2.7191460944951373,1.5181420661748248,-1.6598240543276503,0.45882002600733784,0.5047225096255232,71.83901116126727,40.7132451490735,1.0593220401674919,10,-0.3299999237060547,0.8500003814697266,1.5775012969970703,-1.9199981689453125,1.4500007629394602,0,0.023030820274374753,-1.5681811285421625,51.90999984741211,2.8065294168317685,50.81000137329102,-1.3845916840282873,50.7400016784668,0.023030820274374753 2690,2016-10-18,52.13000106811523,52.43999862670898,52.02000045776367,52.18000030517578,381169.0,0.008902707866678128,-2.1110922731318085,0.3571292335359036,42.72211938333201,33.58547506016414,-0.740033664335833,0.35853460484615596,0.928934401322401,-2.026422763068844,12.355156665040223,0.7700004577636648,-0.7450504630163195,-0.0974990844726662,-2.189397142666323,1.9943989737209904,-1.143448113569491,0.9484499446241585,-1.7100028991699148,84.65358968596735,51.584357672714965,1.0459490290968274,10,-0.7000026702880788,0.3899974822998118,0.9349994659423899,-2.2450008392333913,-0.1399993896484304,1,0.019182811807223255,2.4666785346438496,51.66999816894531,-1.5681811285421625,51.90999984741211,2.8065294168317685,50.81000137329102,0.019182811807223255 2691,2016-10-19,52.099998474121094,52.18000030517578,51.70000076293945,52.13000106811523,343224.0,-0.0005755341143179882,6.3845476686522495,0.6000610360873594,44.22700937698065,33.323728874090236,-0.8022333240862096,0.2958035006764064,0.9558191813998889,-1.9850732737760168,12.549349242582576,0.4799995422363281,-0.8568835370747507,-0.059001541137696734,-2.067655474044564,1.9496523917691704,-1.0633285075911303,0.9453254253157368,-1.639600296020511,83.16831309215165,47.73741158965795,1.0043269664534331,10,-0.6700000762939453,0.4200000762939453,1.0450019836425781,-2.214998245239258,0.10000228881835938,2,0.004798464631897703,-2.1110922731318085,52.13000106811523,2.4666785346438496,51.66999816894531,-1.5681811285421625,51.90999984741211,0.004798464631897703 2692,2016-10-20,51.79999923706055,52.15999984741211,51.56999969482422,52.15999984741211,399575.0,-0.005758142914525477,2.2777730682829653,11.998982835349313,43.461541283057606,34.52467036726727,-0.5244663080630829,0.42129325379141846,1.226906183343253,-1.6817433102758201,11.715718872199215,0.5900001525878906,-0.9701813650490934,-0.2345006942748995,-1.9782106990894235,1.5092093105396245,-1.106355696682158,0.6373543081323589,-1.3000090499877928,54.6099674533241,18.254926419434625,0.8718550024072609,10,-0.37000083923339844,0.7199993133544922,1.3900012969970703,-1.914999008178711,0.6000022888183523,3,0.0038610186464320684,6.3845476686522495,52.099998474121094,-2.1110922731318085,52.13000106811523,2.4666785346438496,51.66999816894531,0.0038610186464320684 2693,2016-10-21,51.70000076293945,51.849998474121094,51.4900016784668,51.83000183105469,556448.0,-0.0019304725018132185,3.235397078293652,0.36111346585851734,42.80304973336867,35.312311796798184,-0.28164086081726225,0.35437793763288283,1.300747612962084,-1.5704193596410079,10.865501824054654,0.3599967956542969,-1.0457838446153573,-0.21699924468994425,-1.683539703700049,1.2495412143201605,-0.9502694741949966,0.5162709848151081,-1.1612104070739733,30.8413014182119,-5.2481816557917895,0.7332702295050513,10,-0.2700023651123047,0.8199977874755859,1.489999771118164,-1.8150005340576172,0.13000106811523438,4,0.0034816306096614458,2.2777730682829653,51.79999923706055,6.3845476686522495,52.099998474121094,-2.1110922731318085,52.13000106811523,0.0034816306096614458 2694,2016-10-24,51.65999984741211,52.349998474121094,51.52000045776367,51.849998474121094,336955.0,-0.0007737120877572279,-2.5319259457660683,1.4615158895507496,42.56120392015435,36.71766280317086,-0.1947052442750845,0.29282946502291907,1.3187454307162056,-1.5204081408340429,10.862448718005396,0.8299980163574219,-1.0753203330271788,-0.18300018310547017,-1.534554533650848,1.1685541674399076,-0.8587773583781626,0.49277699216722226,-1.0831853261297582,17.89460158370691,-17.440634780101163,0.67577717527269,10,-0.23000144958496094,0.8599987030029297,1.392500877380371,-1.5900001525878906,0.09000015258789062,0,0.015679469138279556,3.235397078293652,51.70000076293945,2.2777730682829653,51.79999923706055,6.3845476686522495,52.099998474121094,0.015679469138279556 2695,2016-10-25,51.86000061035156,52.4000015258789,51.70000076293945,51.72999954223633,498159.0,0.0038714820660121774,-6.368482341839425,-0.6842210934206036,47.216885395219755,40.09482215478187,-0.3184579507760077,0.033923718808743786,1.108605739944096,-1.713924111673009,11.02263648760211,0.7400016784667898,-0.9177508361276097,0.05550060272216939,-1.24454752376014,1.3555487292044788,-0.5945234605189853,0.7055246659633241,-1.2459224069606805,40.65923010173957,3.4410550208070987,0.6500240632411549,10,-0.43000221252441406,0.6599979400634766,1.1875,-1.7900009155273438,0.8899993896484375,1,0.024296149377246667,-2.5319259457660683,51.65999984741211,3.235397078293652,51.70000076293945,2.2777730682829653,51.79999923706055,0.024296149377246667 2696,2016-10-26,51.599998474121094,51.68000030517578,51.099998474121094,51.52999877929688,352032.0,-0.005013539012156731,4.043420572527946,0.5384547668651702,50.10181574651803,43.58103599457893,0.08533784897978336,0.20189026456635872,1.3484687241584083,-1.440739968232137,11.852489082518135,0.7600021362304688,-0.8215404715961654,-0.13950138092040731,-1.3346927355225446,1.05568997368173,-0.7370970582214795,0.4580942963806649,-0.9494018622638478,38.46144817305795,-3.2296034242370695,0.5975956773010699,10,0.13500022888183594,0.9200000762939453,1.3825016021728516,-0.8474979400634766,0.8199996948242188,2,0.007558201858112401,-6.368482341839425,51.86000061035156,-2.5319259457660683,51.65999984741211,3.235397078293652,51.70000076293945,0.007558201858112401 2697,2016-10-27,51.1500015258789,51.68999862670898,50.84000015258789,51.47000122070313,404636.0,-0.008720871347852488,1.2368542574337171,-4.571444141690041,56.29293714046277,45.55275256376379,0.6578116675870902,0.5592732011284127,1.7588199749314626,-0.9759723176709798,12.68315366329503,0.8499984741210866,-0.6904898444509584,-0.5124984741211023,-1.6467287569366746,0.6217318086944701,-1.079613615528885,0.054616667286680354,-0.463616873724618,19.871865409773566,-25.56603408880917,0.5671151414077844,10,0.48999786376953836,1.36999702453614,1.7449989318847727,-0.05000114440917258,0.879997253417983,3,0.020527843709434057,4.043420572527946,51.599998474121094,-6.368482341839425,51.86000061035156,-2.5319259457660683,51.65999984741211,0.020527843709434057 2698,2016-10-28,51.47999954223633,51.70000076293945,50.54999923706055,51.1500015258789,584954.0,0.006451573929874943,1.9870151745594522,-1.0312447845885848,53.071253301541056,46.93975725340387,0.2910060038868849,0.1586505348303504,1.3992857175048954,-1.2651800311721502,13.054854966584664,1.1500015258789062,-0.431834448136982,-0.13250045776366903,-1.2012698439657115,0.9362689284383734,-0.6668851508646938,0.40188423533735573,0.9599990844726491,50.27022457198138,2.7401965488064306,0.5343846931010221,10,0.0149993896484375,0.8099994659423828,1.6800003051757812,-0.3099994659423757,0.720001220703125,4,0.017871056562223986,1.2368542574337171,51.1500015258789,4.043420572527946,51.599998474121094,-6.368482341839425,51.86000061035156,0.017871056562223986 2699,2016-10-31,51.4900016784668,51.65999984741211,51.02999877929688,51.25,541277.0,0.00019429169229612242,1.1724249061120622,0.7272821852566688,54.11473385603854,48.20560330592682,0.2824934911439243,0.07615724126335266,1.3595770406734147,-1.2181120873656823,13.446643470177063,0.6300010681152273,-0.1814558102150272,-0.07399845123291016,-1.0661231671204945,0.9181262646546742,-0.5700608091767023,0.422063906710882,0.912196960449215,50.81087991554084,1.841885597863822,0.49606235794379266,10,-0.015001296997070312,0.6099967956542969,1.6699981689453125,-0.32000160217284446,0.5799980163574219,0,0.006603226675171658,1.9870151745594522,51.47999954223633,1.2368542574337171,51.1500015258789,4.043420572527946,51.599998474121094,0.006603226675171658 2700,2016-11-01,51.06000137329102,51.9000015258789,50.90999984741211,51.63000106811523,470566.0,-0.008351141797604544,-1.2758587426446566,-2.374982118731563,53.98009147672288,49.28927909478707,0.6087715378749934,0.4181201773728773,1.732662208533604,-0.7206680344006884,14.064632393945754,0.9900016784667898,-0.1408942776308919,-0.4344987869262624,-1.3576389776375208,0.488641403784996,-0.8960688822818881,0.027071308429363228,1.305153277587877,37.777871967674756,-15.069646352940396,0.46157009535562893,11,0.41499900817870383,0.9499969482421804,2.0999984741210866,0.1524982452392507,1.5900001525878764,1,0.01351348625442661,1.1724249061120622,51.4900016784668,1.9870151745594522,51.47999954223633,1.2368542574337171,51.1500015258789,0.01351348625442661 2701,2016-11-02,50.97000122070313,51.1500015258789,50.63000106811523,50.9000015258789,662285.0,-0.0017626351384112393,1.4186050637853216,-0.1228065478979279,51.98019381283267,50.23579604253985,0.5829258158989461,0.4376220989749271,1.756758013415613,-0.5668949207658684,14.163205926720563,0.5200004577636719,-0.1017582636874792,-0.465498924255364,-1.3627097094126341,0.43171186090190616,-0.9141043168339991,-0.016893531676728912,1.3588503218994035,31.11120530100805,-23.81995577676043,0.44860539257863347,11,0.5049991607665945,1.039997100830071,2.1899986267089773,0.24249839782714133,1.3299980163574148,2,0.034922478647574806,-1.2758587426446566,51.06000137329102,1.1724249061120622,51.4900016784668,1.9870151745594522,51.47999954223633,0.034922478647574806 2702,2016-11-03,50.290000915527344,51.08000183105469,50.290000915527344,50.790000915527344,581436.0,-0.013341186754760814,-2.160003662109375,-7.142888283377297,27.624364701258102,48.54927548341646,1.146806542747889,1.0701007153873974,2.373199174317378,0.18339143581621187,14.23018993366968,0.7900009155273438,-0.12907402518909805,-1.0804992675781264,-2.109293912138753,-0.051704623017499785,-1.5948965898584362,-0.5661019452978167,2.003273580964354,0.0,-48.93895914429043,0.514397322280312,11,1.0550003051757812,1.654998779296875,2.8699989318847656,0.9224987030029297,2.0,3,0.04235428941422659,1.4186050637853216,50.97000122070313,-1.2758587426446566,51.06000137329102,1.1724249061120622,51.4900016784668,0.04235428941422659 2703,2016-11-04,49.76499938964844,50.27999877929688,49.67499923706055,50.25,706522.0,-0.010439481334684309,1.2201892656157813,0.970001220703125,25.608250282804875,46.665613968155405,1.5292833853642946,1.6119861279871373,2.818203961899158,0.7671585900186457,13.60796602624474,0.6150016784667969,-0.18714246187821004,-1.5637508392333999,-2.7756728654644363,-0.35182881300236346,-2.169711852348918,-0.9577898261178817,2.448144163604688,4.04494651714213,-40.262444501598424,0.6059610131155196,11,1.272500991821289,1.522500991821289,3.4800004959106445,1.8299999237060547,3.1350021362304616,4,0.045513903695929336,-2.160003662109375,50.290000915527344,1.4186050637853216,50.97000122070313,-1.2758587426446566,51.06000137329102,0.045513903695929336 2704,2016-11-07,50.59000015258789,50.63000106811523,50.04999923706055,50.38000106811523,486189.0,0.01657793174033606,3.000000000000147,-0.43298725814064704,31.96722043746594,44.9712067506272,0.5995953944707395,0.7763855046192276,1.9324269053519032,-0.024020212078887937,12.771677974258694,0.8650016784667898,-0.20547523417864255,-0.7067501068115263,-1.9626503924173377,0.5491501787942852,-1.3347002496144285,-0.0787999640086241,1.4708547416936781,41.12359434979636,1.8404242124327155,0.627950142802905,11,0.19750022888183594,0.6975002288818359,2.594999313354492,1.1949996948242188,2.770000457763672,0,0.03182448320805564,1.2201892656157813,49.76499938964844,-2.160003662109375,50.290000915527344,1.4186050637853216,50.97000122070313,0.03182448320805564 2705,2016-11-08,50.709999084472656,50.86999893188477,50.38999938964844,50.63999938964844,346937.0,0.002371989158387544,1.4615399663523079,0.33333333333332205,34.059642258440505,43.1887430297297,0.33448875927936683,0.6545017207907051,1.7463126148582688,-0.11035351538664884,12.247646744461612,0.47999954223633523,-0.2136834629031341,-0.564251136779788,-1.8463183397843324,0.7178160662247564,-1.2052847382820602,0.07678246472248418,1.2077044703756528,70.1693722957721,34.93218711444881,0.6410336015022726,11,0.07750129699707031,0.5775012969970703,2.4750003814697266,1.0750007629394531,2.5600013732910156,1,0.02681918033731523,3.000000000000147,50.59000015258789,1.2201892656157813,49.76499938964844,-2.160003662109375,50.290000915527344,0.02681918033731523 2706,2016-11-09,51.56999969482422,51.56999969482422,49.13000106811523,49.52999877929688,685469.0,0.016959191991287037,1.3921544428113628,29.14299727520426,47.66260722047469,42.22981748306436,-0.592525017931905,-0.14770204794444908,0.8355967065729573,-0.9350981451512439,11.813767598856495,2.4399986267089915,-0.19961867070371397,0.25424957275390625,-1.0085925765798507,1.5170917220876632,-0.37717150191297577,0.8856706474207883,0.2131416009568241,100.0,64.43682768157365,0.6314210746668789,11,-1.0549983978271555,-0.7849998474121165,1.614999771118164,0.21500015258789062,1.5800018310546804,2,0.02094244400709333,1.4615399663523079,50.709999084472656,3.000000000000147,50.59000015258789,1.2201892656157813,49.76499938964844,0.02094244400709333 2707,2016-11-10,53.88000106811523,54.47999954223633,52.349998474121094,53.93000030517578,1473672.0,0.0447935114787843,2.7043570563747035,-0.024509418932113208,65.28750920234889,43.58717924982079,-2.765358389737763,-2.335664848304468,-1.4964217686336596,-3.216411205867807,10.456007497487791,2.9099998474121094,-0.17550608831281522,2.4107509613037053,0.7296789281418157,4.091822994465595,1.570214944722764,3.2512869778846465,-4.75,88.78507205145196,50.450746265796816,0.8405360165809433,11,-2.075000762939446,-2.075000762939446,-0.8225011825561452,-2.095001220703118,-0.6800003051757741,3,-0.02932445804997741,1.3921544428113628,51.56999969482422,1.4615399663523079,50.709999084472656,3.000000000000147,50.59000015258789,-0.02932445804997741 2708,2016-11-11,53.36000061035156,54.77999877929688,53.1500015258789,54.33000183105469,695643.0,-0.009651084770883389,-1.3453208189252943,19.400320439457072,61.169512315549966,44.37104352309983,-2.17987182982818,-1.7934133865593012,-1.0233104136715454,-2.6018760279726223,10.525631454132352,1.629997253417983,-0.16027918077184466,1.8182504653930636,-0.05674102260988434,3.6932419533960115,0.8807547213915896,2.7557462093945375,-4.229999542236335,74.86727886393537,32.54513065259509,0.9374957440014725,11,-1.4050006866455078,-1.4050006866455078,-0.4700002670288086,-1.4825019836425781,-0.20000076293945312,4,-0.02005246781456449,2.7043570563747035,53.88000106811523,1.3921544428113628,51.56999969482422,1.4615399663523079,50.709999084472656,-0.02005246781456449 2709,2016-11-14,52.86000061035156,54.209999084472656,52.7400016784668,53.97999954223633,644350.0,-0.009370314735397511,-1.1617659846009285,1.154636621047664,56.32110958930535,44.63115664672011,-1.6372778970167872,-1.2645230411534456,-0.5753644404235985,-1.9704888720308134,10.46977275411913,1.4699974060058594,-0.1528767465084968,1.2587503433227525,-0.7067199271065334,3.2242206137520384,0.2760152081081131,2.241485478537392,-3.5039996337890713,66.01771775684904,22.515071310124696,0.9827351352146424,11,-0.9050006866455078,-0.9050006866455078,-0.5450010299682617,-0.9825019836425781,0.9099998474121094,0,0.0007567331643107966,-1.3453208189252943,53.36000061035156,2.7043570563747035,53.88000106811523,1.3921544428113628,51.56999969482422,0.0007567331643107966 2710,2016-11-15,53.13000106811523,53.41999816894531,52.66999816894531,52.97999954223633,695492.0,0.005107840610028225,1.0548065466858971,-0.13393006154610557,59.65910486609786,45.4843689859718,-1.7687754861740999,-1.534436089763794,-0.8853610604640991,-2.12543870945278,10.996402585571149,0.75,-0.14082116103411835,1.47875080108642,-0.5914437067287963,3.5489453089016365,0.4436535471788119,2.5138480549940283,-3.557040179443362,70.7964888566907,25.555026063731106,1.035097253907607,11,-1.1750011444091726,-1.1750011444091726,-0.8150014877319265,-1.252502441406243,0.5,1,0.004328995626058152,-1.1617659846009285,52.86000061035156,-1.3453208189252943,53.36000061035156,2.7043570563747035,53.88000106811523,0.004328995626058152 2711,2016-11-16,52.349998474121094,53.5,52.0099983215332,53.5,798418.0,-0.014681019731095701,1.5913038286241235,-7.666598850516613,57.27270205161172,48.77862869156665,-0.8632100440710531,-0.7744502778786568,-0.16201289517692885,-1.2503590048179802,11.176222136249914,1.4900016784667969,-0.1507668383605747,0.6862482070922837,-1.3983241599812146,2.770820574165782,-0.356037976444469,1.7285343906290365,-2.568756069824225,12.274371711201267,-34.68177407670329,1.0422861835367498,11,-0.39499855041503906,-0.39499855041503906,-0.03499889373779297,-0.03999900817871094,1.5400009155273438,2,0.017574059416589627,1.0548065466858971,53.13000106811523,-1.1617659846009285,52.86000061035156,-1.3453208189252943,53.36000061035156,0.017574059416589627 2712,2016-11-17,52.0,52.47999954223633,51.88999938964844,52.31999969482422,601177.0,-0.0066857399106536874,-1.1851820455219768,0.27826023498503977,53.14389328452494,51.838144580646656,-0.2739479863290768,-0.43078665015333684,0.14737306880395806,-0.8186481143287097,11.272199601336238,0.5900001525878906,-0.13332721662848002,0.32624969482422017,-1.7629883614648065,2.415487751113247,-0.7183693333202896,1.37086872296873,-2.018807340703134,3.8062502969920553,-40.96552621859646,1.0446190281445127,11,-0.04500007629394531,-0.04500007629394531,0.1400003433227539,0.3099994659423828,2.020000457763672,3,0.022115413959209684,1.5913038286241235,52.349998474121094,1.0548065466858971,53.13000106811523,-1.1617659846009285,52.86000061035156,0.022115413959209684 2713,2016-11-18,51.88000106811523,52.25,51.63000106811523,52.209999084472656,534152.0,-0.0023076717670148517,2.024386159156707,1.0312447845886306,52.326963976168585,54.10033830716917,0.1984873642977334,-0.3126403535640989,0.23000826102974514,-0.626544902977308,11.370235317537674,0.6199989318847727,-0.09664223223974489,0.19725074768065554,-1.8940132695036738,2.288514764864985,-0.8483812609115091,1.2428827562728202,-1.7068561640183617,9.689929930758728,-32.9003018927956,1.0456320085921662,11,0.07499885559082742,0.07499885559082742,0.20999813079834695,0.42999839782715554,2.2399978637695455,4,0.025443324357128372,-1.1851820455219768,52.0,1.5913038286241235,52.349998474121094,1.0548065466858971,53.13000106811523,0.025443324357128372 2714,2016-11-21,52.47000122070313,52.61000061035156,51.93000030517578,52.13999938964844,579844.0,0.011372400548204986,1.2295069665057408,-1.0000115597581698,58.25526385495939,56.78874070678238,-0.10816453126687264,-0.8841780843993448,-0.3612888608077398,-1.1251091945493243,11.93954141455538,0.7299995422363352,0.1287762697580277,0.746750831604011,-1.3738260975989078,2.86732776080693,-0.31353763299745196,1.807039296205474,-2.1125821615982687,44.91981991354767,1.6497701084571048,1.0602884646014603,11,-0.5150012969970774,-0.5150012969970774,-0.3800020217895579,0.04999732971190696,1.529998779296868,0,0.01315034516211755,2.024386159156707,51.88000106811523,-1.1851820455219768,52.0,1.5913038286241235,52.349998474121094,0.01315034516211755 2715,2016-11-22,53.11999893188477,53.5,52.25,52.95000076293945,872613.0,0.012387987346285323,1.6881711608981353,0.5151431081518577,61.81317126603063,58.361025600733036,-0.4250514949141646,-1.5124858443316995,-0.9963529982875272,-1.6906989288704537,12.738903683281219,1.25,0.4527130286231653,1.3337486267089886,-0.876888195824499,3.5443854492424762,0.22843021544224484,2.4390670379757324,-2.585676683972231,79.67907565956607,33.43052818801273,1.1053184112667422,11,0.08500099182128196,-1.164999008178718,-1.1900005340576243,-0.6000003814697337,0.8300018310546804,1,0.012236474754308446,1.2295069665057408,52.47000122070313,2.024386159156707,51.88000106811523,-1.1851820455219768,52.0,0.012236474754308446 2716,2016-11-23,51.9900016784668,53.18999862670898,51.95000076293945,53.06999969482422,577098.0,-0.021272539083951436,-1.1379276325525138,-6.352997935553096,58.900528265710655,57.65136105221767,0.8613707181762322,-0.3707826469650115,0.1283402298869163,-0.46596064952166927,12.827806618520798,1.2399978637695241,0.6909079478973013,0.18425121307372905,-2.0263484563656533,2.3948508825131114,-0.9210486216459657,1.2895510477934238,-1.2858523692988797,19.251380533609442,-31.490409190408307,1.1052998347196927,11,1.2149982452392578,-0.03500175476074219,-0.015003204345703125,0.5299968719482422,1.9599990844726562,2,0.03154451503562239,1.6881711608981353,53.11999893188477,1.2295069665057408,52.47000122070313,2.024386159156707,51.88000106811523,0.03154451503562239 2717,2016-11-24,52.20000076293945,52.25,51.709999084472656,52.06000137329102,550416.0,0.004039220574975078,3.500047684140255,-0.12962930258021702,63.183552886758186,57.875143337907474,0.4335999956212291,-0.5250022471023925,-0.08882287082960261,-0.5831871758922063,12.577530548041024,0.5400009155273438,0.9370386882353756,0.3417503356933622,-1.853093788902484,2.5365944602892085,-0.755671726604561,1.4391723979912854,-1.332817474966376,30.481284513340494,-25.086395922927995,1.097422062297923,11,0.7199993133544922,-0.24500083923339844,-0.22500228881835938,0.31999778747558594,2.0400009155273438,3,0.03237545214575621,-1.1379276325525138,51.9900016784668,1.6881711608981353,53.11999893188477,1.2295069665057408,52.47000122070313,0.03237545214575621 2718,2016-11-25,52.4000015258789,52.5,52.13000106811523,52.27000045776367,374067.0,0.003831432184220107,1.2424312483383277,0.9285831062670263,60.51104556859166,58.340691780050406,0.09286880169076284,-0.6878091403598461,-0.28091623551654976,-0.7010842475128172,12.105066313045327,0.36999893188477273,1.0688254776623438,0.4957509994506779,-1.704271431626843,2.695773430528199,-0.6042602160880861,1.595762214989442,-1.3763056182528715,38.547602709072606,-18.068600840837036,1.1000112155387607,11,0.16499900817871804,-0.44500160217284446,-0.4250030517578054,0.11999702453613992,2.079998016357429,4,0.03091600925020388,3.500047684140255,52.20000076293945,-1.1379276325525138,51.9900016784668,1.6881711608981353,53.11999893188477,0.03091600925020388 2719,2016-11-28,51.83000183105469,52.41999816894531,51.72000122070313,52.41999816894531,421361.0,-0.01087785645469308,1.3728857394092762,-4.5383960796974225,56.18103227588438,57.95423927002668,0.5603221025957126,-0.09595091331516414,0.2689310966213725,-0.07118128731568163,11.523748043537557,0.6999969482421804,0.8615668958921958,-0.09124870300293253,-2.2830323826598473,2.1005349766539823,-1.1871405428313935,1.0046431368255284,-0.656053808561829,6.704060625951009,-46.20675855270621,1.095891839828459,11,0.7349987030029297,0.12499809265136719,0.14499664306640625,0.6899967193603516,2.4699974060058594,0,0.044182848156065546,1.2424312483383277,52.4000015258789,3.500047684140255,52.20000076293945,-1.1379276325525138,51.9900016784668,0.044182848156065546 2720,2016-11-29,51.75,52.22000122070313,51.56000137329102,51.88999938964844,599655.0,-0.001543542894624328,-1.5384773390848296,0.23728857394093,51.08695852483608,57.266934433718276,0.47381102013200405,0.040469221928830734,0.3161520924886787,0.06383706131866518,11.29771805498704,0.6599998474121094,0.7046735420182273,-0.2057504653930664,-2.361885960144356,1.9503850293582232,-1.2838182127687077,0.8723172819825749,-0.43180994723498145,11.65637710803301,-33.839854354928875,1.0780677473756444,11,0.7800006866455078,0.2049999237060547,0.22499847412109375,0.7699985504150391,2.0,1,0.04347826086956519,1.3728857394092762,51.83000183105469,1.2424312483383277,52.4000015258789,3.500047684140255,52.20000076293945,0.04347826086956519 2721,2016-11-30,52.75,53.06000137329102,51.72999954223633,51.86999893188477,912005.0,0.019323671497584627,-1.2931069069049441,-6.285749318801039,41.89382002393906,56.016926293653185,-0.5179497199170555,-0.8636184757982548,-0.7211587125091796,-0.8683860474803282,10.872095803392112,1.3300018310546946,0.643163032826024,0.705249595642087,-1.426371100240793,2.836870291524967,-0.3605607522993495,1.7710599435835235,-1.2933375981737072,79.33324178059848,37.68878805622212,1.0658103479414394,11,-0.2199993133544922,-0.7950000762939453,-0.7750015258789062,-0.23000144958496094,1.0999984741210938,2,0.02274882962918401,-1.5384773390848296,51.75,1.3728857394092762,51.83000183105469,1.2424312483383277,52.4000015258789,0.02274882962918401 2722,2016-12-01,52.41999816894531,52.6500015258789,51.86999893188477,52.63999938964844,679923.0,-0.00625595888255337,5.499872846335062,-0.25000108371950075,43.06782735509774,54.98813333575642,-0.13645562741297113,-0.38563230210159816,-0.4595066899979372,-0.4802209628306997,10.070930609983598,0.8800010681152273,0.5129128116387136,0.2687479019165053,-1.7003770952706816,2.2378728991036922,-0.7158145966770846,1.2533104005100952,-0.8599967956542898,57.333119710285985,19.06944787002287,0.9845624985935924,12,0.11000251770019531,-0.4649982452392578,-0.2924995422363281,0.10000038146972656,1.3600006103515696,3,0.029187383583323845,-1.2931069069049441,52.75,-1.5384773390848296,51.75,1.3728857394092762,51.83000183105469,0.029187383583323845 2723,2016-12-02,52.02999877929688,52.2400016784668,51.349998474121094,52.2400016784668,894712.0,-0.007439897048288624,7.476103976312873,0.954553336107611,43.77809551043756,53.379559075253994,0.30961817490214116,0.1926319373008809,-0.1360610056885463,-0.028147123575493538,8.458654985661134,1.0699996948242188,0.4448349180321145,-0.23450145721434978,-1.8555407937819979,1.3865378793532983,-1.0450211254981738,0.5760182110694743,2.75,39.766032297715675,4.80597624616766,0.8105196682838246,12,0.39500045776366477,-0.07499885559082742,0.050000190734856176,0.48999977111815696,1.3800010681152273,4,0.042475551624446606,5.499872846335062,52.41999816894531,-1.2931069069049441,52.75,-1.5384773390848296,51.75,0.042475551624446606 2724,2016-12-05,52.20000076293945,52.61000061035156,51.52999877929688,51.58000183105469,764411.0,0.003267383963695414,-1.999984105539259,-2.952335107445923,42.9223717779742,51.28058135435883,0.10872221956061878,0.1575070501141198,-0.34267694671707716,-0.13637201399906473,7.400219912531611,1.0800018310546804,0.4480439503246956,-0.14499950408935547,-1.5631157545085088,1.2731167463297979,-0.8540576292989286,0.5640586211202177,2.511398010253913,49.70765191281068,18.484199272001966,0.7090581252095756,12,0.06999778747558594,-0.24500083923339844,-0.30750179290771484,0.31999778747558594,1.4099998474121094,0,0.04367813689603639,7.476103976312873,52.02999877929688,5.499872846335062,52.41999816894531,-1.2931069069049441,52.75,0.04367813689603639 2725,2016-12-06,52.06999969482422,52.63000106811523,51.91999816894531,52.45000076293945,1009856.0,-0.002490441881516814,-1.0882311692537054,-0.6129060044668951,47.63514471367853,50.02887207079971,0.0828278520302419,0.4159458183787308,-0.2351140745927296,0.05080658856670084,6.63384241369849,0.7100028991699148,0.4675876102003258,-0.3430006027221708,-1.544965786413897,0.8589645809695554,-0.9439831945680339,0.2579819891236923,2.574171072387699,42.10526315789456,8.13437761141131,0.6009825918458629,12,0.13500022888183594,-0.11499977111816406,-0.2825002670288086,0.4499988555908203,1.6599998474121094,1,0.04282695516239832,-1.999984105539259,52.20000076293945,7.476103976312873,52.02999877929688,5.499872846335062,52.41999816894531,0.04282695516239832 2726,2016-12-07,52.6500015258789,52.97999954223633,52.02000045776367,52.56000137329102,884264.0,0.011138886776531631,1.5600105794808934,-0.23684184108815212,55.28456393989274,49.151206632259104,-0.4399756467534033,-0.08326548836386394,-0.839981310135407,-0.48538888980753114,4.826807164374433,0.9599990844726562,0.3937080045206329,0.18300113677977947,-0.9548288206040851,1.320831094163644,-0.3859138419121493,0.7519161154717082,1.9282857954712043,79.75473618928332,40.23456298041401,0.568914978691931,12,-0.44500160217284446,-0.6950016021728445,-0.9075021743774343,-0.13000297546386008,1.6699981689453196,2,0.020892657972297002,-1.0882311692537054,52.06999969482422,-1.999984105539259,52.20000076293945,7.476103976312873,52.02999877929688,0.020892657972297002 2727,2016-12-08,52.29999923706055,53.0,52.16999816894531,52.9900016784668,820956.0,-0.0066477165940121985,1.3380363417543333,-7.666680795152315,53.2915191810964,48.349037033648514,-0.0830281526088612,0.14998779059369838,-0.5126540968618798,-0.09181357077614649,4.778242374706224,0.8300018310546875,0.20859396468831193,-0.088001060485837,-1.012078863452686,0.836076742481012,-0.5500399619692615,0.3740378409975875,2.213722307344973,57.57575056989212,13.69226710045281,0.4620389014834243,12,-0.09499931335449219,-0.3449993133544922,-0.557499885559082,0.2199993133544922,1.7600021362304759,3,0.0296366971256512,1.5600105794808934,52.6500015258789,-1.0882311692537054,52.06999969482422,-1.999984105539259,52.20000076293945,0.0296366971256512 2728,2016-12-09,52.290000915527344,52.38000106811523,51.93999862670898,52.20000076293945,851784.0,-0.00019117249864353258,2.259271817912264,-0.13043454223794781,48.448274047707294,47.48984167496217,-0.10088329941198992,0.07980597232923259,-0.5191446092645435,-0.03809749425845155,4.403622598376514,0.44000244140625,0.1283215146813177,-0.04449939727783203,-0.8476108841485726,0.7586120895929085,-0.44605514071320584,0.3570563461575418,2.160446167472486,51.70078266104733,7.620049040358992,0.4015557434353711,12,-0.08500099182128906,-0.33500099182128906,-0.6450004577636719,0.16499900817871094,1.5400009155273438,4,0.028494890756964653,1.3380363417543333,52.29999923706055,1.5600105794808934,52.6500015258789,-1.0882311692537054,52.06999969482422,0.028494890756964653 2729,2016-12-12,52.9000015258789,53.27000045776367,52.15999984741211,52.40999984741211,872308.0,0.011665721929073891,-1.2424216736088902,5.44445386343399,48.09030226808671,47.15687986865669,-0.6069724589499899,-0.55552634044124,-1.1382409840216212,-0.6055787300682809,4.678318697211922,1.1100006103515625,-0.0008947788101778542,0.5635011672973533,-0.24529967895097826,1.372302013545685,0.15910074417318754,0.9679015904215191,1.4884365849433578,72.5927181791204,31.651122486950754,0.4044004231241668,12,-0.5900020599365163,-0.9450016021728445,-1.7375011444091726,-0.7525024414062429,0.8699989318847727,0,0.009640799750898266,2.259271817912264,52.290000915527344,1.3380363417543333,52.29999923706055,1.5600105794808934,52.6500015258789,0.009640799750898266 2730,2016-12-13,53.36000061035156,53.709999084472656,52.90999984741211,53.08000183105469,534669.0,0.008695634616336045,-1.5806312680735863,0.5714241228172694,63.45772924684212,49.552869782312584,-0.9103041067531095,-1.0513122766221983,-1.6018558132059582,-1.0145230696734586,5.162391172118115,0.8099975585937571,-0.09814730651750381,1.012000274658206,0.15084820151695766,1.8731523477994543,0.5814242380875854,1.4425763112288266,0.9676687077366708,80.22608002241411,35.03135448960999,0.4305760365706241,12,-0.8300018310546875,-1.4050006866455078,-2.322500228881836,-1.2125015258789062,0.2999992370605469,1,0.0046851573676987,-1.2424216736088902,52.9000015258789,2.259271817912264,52.290000915527344,1.3380363417543333,52.29999923706055,0.0046851573676987 2731,2016-12-14,53.27000045776367,53.47000122070313,53.0099983215332,53.33000183105469,644627.0,-0.0016866595119646721,1.705898192507418,-0.21429155313351497,60.764565286470294,51.51917399690953,-0.8256061297621429,-0.9368886925082336,-1.5069204120551873,-0.8753093888548094,5.830135286329867,0.460002899169929,-0.11065975822202034,0.876000022888185,-0.07879714952771621,1.8307971953040862,0.39860143668023795,1.353398609096132,0.9981154434452151,75.14132695395435,26.925269113656924,0.47739858620795006,12,-0.7400016784667969,-1.3150005340576172,-2.2325000762939453,-1.1225013732910156,0.470001220703125,2,0.008635237103806315,-1.5806312680735863,53.36000061035156,-1.2424216736088902,52.9000015258789,2.259271817912264,52.290000915527344,0.008635237103806315 2732,2016-12-15,53.1500015258789,53.61000061035156,52.84000015258789,53.43999862670898,534508.0,-0.0022526549812951213,1.4444417533044964,4.833174391251828,57.6687006488877,53.06257456784844,-0.6606397880283907,-0.7655681609830012,-1.3652255954584334,-0.7055765987597837,6.352189525055454,0.7700004577636719,-0.054885932230114065,0.6985010147094641,-0.2941514578522515,1.6911534872711798,0.20217477842860632,1.194827250990322,1.0597520267882317,68.36172803586219,18.140999433914928,0.49632623628085726,12,-0.5300025939941335,-0.08500289916991477,-2.5000009536743164,-1.2750015258788991,0.549999237060554,3,0.022013135190140032,1.705898192507418,53.27000045776367,-1.5806312680735863,53.36000061035156,-1.2424216736088902,52.9000015258789,0.022013135190140032 2733,2016-12-16,53.20000076293945,53.47000122070313,52.88000106811523,53.099998474121094,834606.0,0.0009407193908772538,-1.1851974822862825,-0.344838926086213,65.67502145218415,55.59064675387177,-0.5891793367951479,-0.7500619441014749,-1.3605850341620425,-0.7017730318096156,6.677753558671812,0.5900001525879048,0.013998706768113323,0.6825002670288072,-0.325569903603693,1.6905704376613073,0.17846518171256065,1.1865353523450537,0.9525576881567588,67.09686628618118,10.901823949073204,0.5040350853162483,12,-0.38500213623046875,-0.13500213623046875,-1.3950004577636719,-1.3250007629394531,0.30999755859375,4,0.016165424774780668,1.4444417533044964,53.1500015258789,1.705898192507418,53.27000045776367,-1.5806312680735863,53.36000061035156,0.016165424774780668 2734,2016-12-19,53.15999984741211,53.36999893188477,53.0099983215332,53.22000122070313,377230.0,-0.0007518968976257812,1.0000211929511849,-0.600000000000071,66.2817322050772,57.66248980847162,-0.4455345626337177,-0.6911533964614236,-1.2855925048596646,-0.6375143109171759,7.369198759455195,0.3600006103515696,0.09918245062696229,0.607999420166017,-0.4396767358706555,1.6556755762026896,0.08416134214768078,1.1318374981843533,0.9365074041445993,36.78161927520663,-24.012588006185617,0.5238380780183353,12,-0.33500099182128906,-0.3800010681152344,-1.2049999237060547,-1.2049999237060547,1.220001220703118,0,0.012603498599806695,-1.1851974822862825,53.20000076293945,1.4444417533044964,53.1500015258789,1.705898192507418,53.27000045776367,0.012603498599806695 2735,2016-12-20,53.77000045776367,53.84000015258789,53.11000061035156,53.36999893188477,624677.0,0.011474804591844912,1.703697424377287,-6.666539513000554,62.944147692450734,58.513554669866956,-0.8817565658864837,-1.317510131689943,-1.8505351451352254,-1.2098833963023168,7.852911472684668,0.7299995422363281,0.2304505327032942,1.18549995422363,0.028962746908646864,2.342037161538613,0.6072313505661384,1.7637685578811215,0.27157661824432466,93.00003051757812,33.12362493996774,0.5782686036574912,12,-0.8800010681152344,-1.1750011444091797,-1.8150005340576172,-1.8150005340576172,0.5699996948242188,1,0.0,1.0000211929511849,53.15999984741211,-1.1851974822862825,53.20000076293945,1.4444417533044964,53.1500015258789,0.0 2736,2016-12-21,53.63000106811523,53.86000061035156,53.1500015258789,53.66999816894531,454305.0,-0.0026036709774330813,2.3809320532965526,-0.09999237063459201,66.13335557723425,59.940425380548945,-0.6572411017752486,-1.1050003924283018,-1.6526357249826873,-1.0333232292018337,8.653716507801635,0.7099990844726634,0.36353753172527803,0.9635005950927678,-0.24686339184451356,2.173864582030049,0.3583186016241271,1.5686825885614084,0.35774443585503235,77.4510353906503,16.54022087513391,0.6051819934686413,12,-0.7300014495849538,-1.0250015258788991,-1.6750011444091726,-1.6750011444091726,0.6699981689453196,2,0.0005593656293010341,1.703697424377287,53.77000045776367,1.0000211929511849,53.15999984741211,-1.1851974822862825,53.20000076293945,0.0005593656293010341 2737,2016-12-22,53.88999938964844,54.02999877929688,53.54999923706055,53.68000030517578,370530.0,0.0048480014237364255,-1.0425459385754474,-5.250357653790197,75.69059667299625,62.96735011669215,-0.7464794990946189,-1.2984697623662242,-1.852775684236562,-1.2611049017495617,9.781779380088805,0.47999954223633523,0.4845776679600817,1.1389989852905273,-0.16646987669926006,2.4444678472803147,0.4862645542956301,1.7917334162854246,-2.5400009155273438,87.82611580117047,23.23927318186969,0.6527344309948947,12,-0.7950000762939453,-1.2000007629394531,-1.9349994659423828,-1.9349994659423828,0.0,3,-0.0027834053234457867,2.3809320532965526,53.63000106811523,1.703697424377287,53.77000045776367,1.0000211929511849,53.15999984741211,-0.0027834053234457867 2738,2016-12-23,54.02000045776367,54.22000122070313,53.86999893188477,53.97000122070313,385292.0,0.0024123412430434588,-1.7999755863101825,0.23809264305173727,75.41897715018807,66.00386954803676,-0.676404126077486,-1.3711830132061493,-1.9556352805598607,-1.3649915303337607,10.806324943134875,0.3500022888183594,0.5174180252528799,1.188000106811522,-0.22257078221500848,2.5985709958380525,0.48271466229825677,1.8932855513247873,-2.616401977539063,83.47105093081494,16.299751924557583,0.7052854445132664,12,-0.48999977111816406,-1.2350006103515625,-2.065000534057617,-2.065000534057617,-0.24000167846678977,4,-0.005923726251620742,-1.0425459385754474,53.88999938964844,2.3809320532965526,53.63000106811523,1.703697424377287,53.77000045776367,-0.005923726251620742 2739,2016-12-27,54.11999893188477,54.29999923706055,53.93999862670898,54.0,324758.0,0.001851137972486372,-1.9999841055391012,2.4000152590223798,78.87323489621328,67.71670350907799,-0.6539126590266875,-1.3605819319246066,-2.019033538356304,-1.44042405639955,12.152456823398223,0.3600006103515696,0.6021305881876415,1.1734987258911218,-0.2660815185676171,2.6130789703498607,0.45370860366175236,1.8932888481204913,-2.6037443420410256,84.87390647890273,13.931623787760074,0.7197901222293683,12,-0.549999237060554,-1.2950000762939524,-2.164999008178718,-2.164999008178718,0.04999923706053977,1,-0.01127126057632255,-1.7999755863101825,54.02000045776367,-1.0425459385754474,53.88999938964844,2.3809320532965526,53.63000106811523,-0.01127126057632255 2740,2016-12-28,54.0,54.16999816894531,53.959999084472656,54.0099983215332,340324.0,-0.0022172752079282487,-3.6666384096977915,-0.08332008773881314,71.84466139274872,68.94782529866448,-0.48453690762772794,-1.1208419738027402,-1.8779037082136938,-1.310518318655113,13.41891674574832,0.20999908447265625,0.7347396562502837,0.9409997940063448,-0.4559127906941143,2.337912378706804,0.24254350165611527,1.6394560863565744,-2.316720731323244,73.91305790058563,3.91672387795154,0.6984562923502283,12,-0.43000030517578125,-1.1750011444091797,-2.0450000762939453,-2.0450000762939453,0.29000091552734375,2,0.007037056816948661,-1.9999841055391012,54.11999893188477,-1.7999755863101825,54.02000045776367,-1.0425459385754474,53.88999938964844,0.007037056816948661 2741,2016-12-29,53.95000076293945,54.0,53.75,53.75,192021.0,-0.0009259117974175224,-1.4999904632932155,-20.003433803891646,79.5699909759628,71.38130200167282,-0.36647448588455234,-1.0290943865354052,-1.805951673793551,-1.2551135804737044,14.28522485892019,0.25,0.8345515399868546,0.831000518798831,-0.6123423428846237,2.2743433804822857,0.10932908795710716,1.5526719496405548,-2.10971829615967,53.333536783854164,-17.48069318840863,0.7216714308417261,12,-0.3600006103515625,-1.1250019073486328,-1.3700008392333984,-1.9950008392333984,0.02000045776367898,3,0.007228904247140289,-3.6666384096977915,54.0,-1.9999841055391012,54.11999893188477,-1.7999755863101825,54.02000045776367,0.007228904247140289 2742,2016-12-30,53.95000076293945,54.06000137329102,53.77000045776367,53.97999954223633,193889.0,0.0,2.0526019916477747,-0.14999332430525092,79.85616644185481,72.9569847783029,-0.26938989678786385,-0.9576948128813854,-1.7738749055739618,-1.2606705123287583,15.22246844652205,0.29000091552735086,0.806678689773328,0.7545003890991211,-0.6950219272814238,2.204022705479666,0.029739230908845116,1.479261547289397,-1.9621352899428217,36.363825522440855,-35.34514269345406,0.7247611581902739,12,-0.2950019836425781,-1.1250019073486328,-1.3700008392333984,-1.9950008392333984,-0.6300010681152344,4,0.006487460040251136,-1.4999904632932155,53.95000076293945,-3.6666384096977915,54.0,-1.9999841055391012,54.11999893188477,0.006487460040251136 2743,2017-01-02,54.2400016784668,54.61999893188477,53.83000183105469,53.97999954223633,101956.0,0.0053753644379288534,-1.8214305177111971,-8.66709053916582,77.23582782966528,74.17410651436823,-0.4429315372776017,-1.1316594408092513,-2.024544120513653,-1.5523630425289738,16.95292457010476,0.7899971008300852,0.8137412588670827,0.9340011596679716,-0.4778792109741019,2.345881530310045,0.2280609743469384,1.6399413449890048,-2.113408179626333,56.322101155371904,-14.644080891957735,0.7059401853210354,1,-0.3750019073486328,-1.2550029754638672,-1.8025016784667969,-2.285001754760742,-0.9900016784667969,0,-0.0064528443581761685,2.0526019916477747,53.95000076293945,-1.4999904632932155,53.95000076293945,-3.6666384096977915,54.0,-0.0064528443581761685 2744,2017-01-03,54.47999954223633,54.79999923706055,54.34000015258789,54.41999816894531,552227.0,0.004424739239357489,-3.1818591666522167,0.23077261656738754,75.0000425748589,75.51365039019137,-0.5319351176973015,-1.2565093489928216,-2.2203210067284544,-1.7901193773487165,18.484196802372942,0.55999755859375,0.8612326456332511,1.0599990844726577,-0.34404004267461374,2.464038211619929,0.35797952089902196,1.7620186480462934,-2.153933608752318,69.5238164439003,-0.25985395772021036,0.7020195635736362,1,-0.5049991607666016,-1.4050006866455078,-2.219999313354492,-2.5249996185302734,-1.4799995422363281,1,-0.01284876594752471,-1.8214305177111971,54.2400016784668,2.0526019916477747,53.95000076293945,-1.4999904632932155,53.95000076293945,-0.01284876594752471 2745,2017-01-04,54.29999923706055,54.68999862670898,54.13999938964844,54.52999877929688,420932.0,-0.003303970387081856,1.0000000000000258,-3.8332379680845485,72.1030331011761,76.17694789285157,-0.3004430710284254,-0.9495615944263562,-2.003727211323344,-1.603951641740494,19.93862529424672,0.5499992370605398,0.8689443586173411,0.7684988021850572,-0.5346995935742171,2.0716971979443315,0.11689960430541646,1.4200980000646979,-1.726539973218884,52.38091778049853,-16.034150738811626,0.6515991978796384,1,-0.125,-1.2250003814697266,-2.039999008178711,-2.344999313354492,-1.25,2,-0.002394126518265316,-3.1818591666522167,54.47999954223633,-1.8214305177111971,54.2400016784668,2.0526019916477747,53.95000076293945,-0.002394126518265316 2746,2017-01-05,53.75,54.40999984741211,53.36000061035156,54.33000183105469,502711.0,-0.010128899535695846,1.837843968121411,2.521752110526849,60.86955920808938,74.53016595230638,0.29990645659757575,-0.3298388679183262,-1.4143891163705433,-1.054273666621249,20.648533576002723,1.0499992370605469,0.8692412819120818,0.1634996414184542,-1.0742615531424846,1.401260835979393,-0.45538095586201166,0.78238023869892,-0.9538867388364451,27.083316776471772,-39.63084820496388,0.618880597280468,1,0.3299999237060547,-0.6750011444091797,-1.5074996948242188,-1.7950000762939453,0.0,3,0.010046528660973886,1.0000000000000258,54.29999923706055,-3.1818591666522167,54.47999954223633,-1.8214305177111971,54.2400016784668,0.010046528660973886 2747,2017-01-06,53.849998474121094,53.88000106811523,53.31000137329102,53.6500015258789,424652.0,0.0018604367278343137,3.384577012236405,-0.3448212359580244,61.565821322440264,72.99092641588996,0.21639319886664765,-0.3243931524282502,-1.4585686934499265,-1.1608810567730643,21.349125554649863,0.5699996948242045,0.8530534176770885,0.18599815368652628,-0.897026064304633,1.2690223716776856,-0.35551395530905694,0.7275102626821095,-0.8534966153678383,36.24146812290993,-29.16749177499782,0.5415121089955799,1,0.2050018310546875,-0.7749996185302734,-1.6074981689453125,-1.894998550415039,0.24000167846679688,4,0.002228463323721508,1.837843968121411,53.75,1.0000000000000258,54.29999923706055,-3.1818591666522167,54.47999954223633,0.002228463323721508 2748,2017-01-09,53.77999877929688,53.9900016784668,53.459999084472656,53.97000122070313,275915.0,-0.001299901519177471,3.6086509437094434,-0.9500267032882854,60.91550288990946,70.99562285963397,0.2780034868835344,-0.14444907442581467,-1.3430510894296575,-1.0944516865107303,22.411801982342148,0.5300025939941406,0.8348532589677262,0.04149856567383381,-0.8273843851567193,0.9103815165043869,-0.39294290974144275,0.47594004108911037,-0.6031471827128954,31.543495291786506,-35.9380966200843,0.4344414754152755,1,0.27500152587889914,-0.7049999237060618,-1.5374984741211009,-1.8249988555908274,0.2200012207031179,0,-0.008553348733985944,3.384577012236405,53.849998474121094,1.837843968121411,53.75,1.0000000000000258,54.29999923706055,-0.008553348733985944 2749,2017-01-10,53.40999984741211,54.2599983215332,53.38000106811523,53.90999984741211,541988.0,-0.006879861291986589,-2.142861035422289,2.631545133311918,43.07688696131891,67.79920347836398,0.5997699089946025,0.2800763452533488,-0.9312176356588964,-0.7300511459700303,22.79466324258108,0.8799972534179759,0.746723971983748,-0.3540002822876005,-1.14578388410564,0.43778331953043903,-0.7498920831966203,0.041891518621419266,-0.09999847412108664,7.2462806627630645,-54.652483481553205,0.39589180090901943,1,0.6450004577636719,-0.24500083923339844,-1.2200002670288086,-1.4549999237060547,1.470001220703118,1,-0.002995690841962495,3.6086509437094434,53.77999877929688,3.384577012236405,53.849998474121094,1.837843968121411,53.75,-0.002995690841962495 2750,2017-01-11,53.61000061035156,53.65999984741211,52.77000045776367,52.79999923706055,729095.0,0.0037446314081790444,-1.0459781202727292,-1.6200027465820312,49.62405044593381,64.47187675280522,0.37842542499967635,0.10515670773868635,-1.0723349972458749,-0.9452421628656964,22.47188439798134,0.8899993896484375,0.6517317792822297,-0.1664995193481431,-0.9390893244280463,0.60609028573176,-0.5527944218880947,0.21979538319180847,1.1899986267089844,51.21954056141199,-8.352083542164607,0.3862949025399516,1,0.17499923706054688,-0.2500019073486328,-1.4975013732910156,-1.6550006866455078,1.7700004577636648,2,-0.011378485420755147,-2.142861035422289,53.40999984741211,3.6086509437094434,53.77999877929688,3.384577012236405,53.849998474121094,-0.011378485420755147 2751,2017-01-12,53.72999954223633,53.72999954223633,53.16999816894531,53.58000183105469,406077.0,0.0022383684110907076,6.466798911523105,0.18518204552197687,46.82539081836087,60.801790572417,0.25025439272810246,0.022542491893489114,-1.1279406637088982,-1.0832408618434926,22.165080478888417,0.5600013732910156,0.5323532932517736,-0.06950054168701314,-0.805105085320271,0.6661040019462448,-0.4373028135036421,0.2983017301296158,1.0293997192382847,64.42956112997128,8.083625451306233,0.3678022718166284,1,0.05500030517578125,-0.3600006103515625,-1.6499996185302734,-1.7749996185302734,1.5,3,-0.012655877739981114,-1.0459781202727292,53.61000061035156,-2.142861035422289,53.40999984741211,3.6086509437094434,53.77999877929688,-0.012655877739981114 2752,2017-01-13,54.31999969482422,54.540000915527344,53.72999954223633,53.95000076293945,530478.0,0.010980833009762048,1.0,2.46669718471046,55.03355790610952,58.334871692021906,-0.31485203812815854,-0.5009964197908019,-1.6234422517287825,-1.6822445133247328,22.418207656369972,0.8100013732910156,0.475509312520181,0.46199970245361044,-0.2415130467213089,1.1655124516285298,0.11024332786615076,0.8137560770410701,0.39961159057617834,87.57055571719523,33.22417079946797,0.35175637458745806,1,-0.5349998474121094,-0.9500007629394531,-2.239999771118164,-2.364999771118164,0.8899993896484375,4,-0.01049336704761672,6.466798911523105,53.72999954223633,-1.0459781202727292,53.61000061035156,-2.142861035422289,53.40999984741211,-0.01049336704761672 2753,2017-01-16,54.06000137329102,54.33000183105469,53.88999938964844,53.97999954223633,327278.0,-0.004786419790020147,-2.3846063558202997,0.21622178920130178,49.044622356128436,55.45093611216297,-0.09283443193758956,-0.182629013675232,-1.2530932553794898,-1.437323755690933,22.685014141056392,0.44000244140625,0.3953859579797694,0.15900135040283914,-0.4770688068773836,0.7950715076830619,-0.1590337282372687,0.47703642904294696,0.6206176955566391,72.88138880806946,21.47135250383944,0.31803507864010994,1,-0.3300018310546946,-0.6900024414062571,-1.980001449584968,-2.105001449584968,1.2700004577636648,0,0.0005549163620941489,1.0,54.31999969482422,6.466798911523105,53.72999954223633,-1.0459781202727292,53.61000061035156,0.0005549163620941489 2754,2017-01-17,53.83000183105469,54.29999923706055,53.5,54.06000137329102,425774.0,-0.004254523425705425,1.253533991328222,-2.874928476063156,47.384637415108116,52.70444770259986,0.039411151071909956,0.10555068255894895,-0.9397367707396711,-1.2183038061895104,22.742904602752333,0.7999992370605469,0.30587833425079936,-0.10449829101562358,-0.6386566085583922,0.4296600265271451,-0.37157744978700435,0.1625808677557572,0.8124048655712954,59.88706774857487,10.855749720370603,0.2670791587713837,1,-0.1750011444091797,-0.3500022888183594,-1.7500019073486328,-1.8750019073486328,0.7299995422363352,1,0.003158056161299161,-2.3846063558202997,54.06000137329102,1.0,54.31999969482422,6.466798911523105,53.72999954223633,0.003158056161299161 2755,2017-01-18,53.77000045776367,53.95000076293945,53.5,53.95000076293945,372700.0,-0.001114645574030071,4.0,0.7826115801170707,47.23925447116037,51.189969398496636,0.018244598728877293,0.17449869466172174,-0.7992255527644261,-1.1724567837320308,22.34150662993684,0.4500007629394531,0.20801149280892162,-0.1644996643066392,-0.6986579818494079,0.36965865323612945,-0.43157882307802,0.10257949446474157,0.8349581140850617,43.795699703178165,-4.497619006683671,0.2670791587713837,1,-0.11499977111816406,0.0149993896484375,-1.6375007629394531,-1.8150005340576172,0.3600006103515554,2,0.020643492670666008,1.253533991328222,53.83000183105469,-2.3846063558202997,54.06000137329102,1.0,54.31999969482422,0.020643492670666008 2756,2017-01-19,53.65999984741211,54.04999923706055,53.4000015258789,53.7400016784668,479389.0,-0.0020457617521868476,-1.1666645473849908,0.44445386343406945,45.697309559169774,49.42680142479992,0.1275492877965121,0.30236434861070904,-0.6360580076619158,-1.074040783548817,21.8408992574283,0.6499977111816477,0.09542470050445218,-0.2760002136230497,-0.8067157176542139,0.25471529040811447,-0.5413579656386318,-0.010642461607467624,0.9082595621549245,22.806882520646703,-25.880283197039667,0.26535775201558115,1,-0.0049991607666015625,0.125,-1.4175004959106445,-1.7049999237060547,-0.2999992370605469,3,0.03205369410350589,4.0,53.77000045776367,1.253533991328222,53.83000183105469,-2.3846063558202997,54.06000137329102,0.03205369410350589 2757,2017-01-20,53.7400016784668,53.7599983215332,53.209999084472656,53.540000915527344,645705.0,0.0014909025583709212,3.583440624354267,-2.4999523173755485,42.08859766240853,47.3349230661887,0.033864787280222686,0.22192720944360644,-0.7353367306893261,-1.1638425814561444,21.035644439223987,0.5499992370605469,-0.004500709862902852,-0.18849849700927734,-0.7261452863801594,0.3491482923616047,-0.4573218916947184,0.08032489767616369,0.7922925520641684,47.32154413117077,-0.3833360618170758,0.2688233946854422,1,-0.08500099182128906,0.0449981689453125,-1.497502326965332,-1.7850017547607422,-0.3200035095214844,4,0.027726047957429945,-1.1666645473849908,53.65999984741211,4.0,53.77000045776367,1.253533991328222,53.83000183105469,0.027726047957429945 2758,2017-01-23,53.70000076293945,53.7599983215332,53.2599983215332,53.5,355274.0,-0.0007443415384814633,2.1250402336532157,1.0,36.8243408690811,46.64019572260672,0.06853143262344474,0.24951828258551245,-0.6987112352926488,-1.1430749972518512,20.001196385140556,0.5,-0.04207427641633643,-0.21249942779540731,-0.7576742472143749,0.3326753916235603,-0.4850868375048947,0.060087981914080046,0.7970475921361668,44.954276135047266,0.008958619421377989,0.2725874097094838,1,-0.04500007629394531,0.08499908447265625,-0.8575019836425781,-1.7450008392333984,-0.479999542236321,0,0.028119148977281183,3.583440624354267,53.7400016784668,-1.1666645473849908,53.65999984741211,4.0,53.77000045776367,0.028119148977281183 2759,2017-01-24,53.5099983215332,53.7599983215332,53.40999984741211,53.61999893188477,410086.0,-0.0035382204600894474,-1.258072455207718,-0.550000953670714,36.7003267537325,45.20422642347324,0.30643532470619306,0.4126337902419408,-0.4982426922880592,-0.9728076574204749,18.83208890033204,0.34999847412109375,-0.09722526850104174,-0.3720018386840849,-0.9362192310186686,0.1922155536504988,-0.6541105348513767,-0.08989314251679303,0.9525090755961756,35.714188400597635,-7.948100559105725,0.2821086961672921,1,0.345001220703125,0.27500152587890625,-0.5699996948242188,-1.5549983978271484,0.720001220703125,1,0.034012400796302966,2.1250402336532157,53.70000076293945,3.583440624354267,53.7400016784668,-1.1666645473849908,53.65999984741211,0.034012400796302966 2760,2017-01-25,54.38000106811523,54.79999923706055,54.0,54.0,639460.0,0.016258695082633334,-3.210510465291372,-3.4545359966705402,59.574470552086694,46.620790838331665,-0.49490051458132456,-0.45053996738204916,-1.3561582944565913,-1.8527370595756665,18.098365877471966,1.2900009155273438,-0.12588425098799405,0.47900085449217755,-0.12606232865501,1.084064037639365,0.17646926291858733,0.7815324460657678,-1.6100006103515554,73.58502335602114,26.676158837704058,0.30253159157359244,1,-0.3750019073486257,-0.5950012207031179,-1.5775022506713796,-2.4250011444091726,-0.7700004577636648,2,0.0033100460029475975,-1.258072455207718,53.5099983215332,2.1250402336532157,53.70000076293945,3.583440624354267,53.7400016784668,0.0033100460029475975 2761,2017-01-26,54.34000015258789,54.61999893188477,54.18000030517578,54.4000015258789,511148.0,-0.0007355813670770761,-1.3157757365858929,-0.1578979069417099,57.58514845989325,46.90430089986319,-0.4014926162983343,-0.40034930634747923,-1.279140175833021,-1.8263492669752068,17.72073517414925,0.4399986267089915,-0.06374821254484431,0.4194999694824233,-0.21655643822509063,1.0555563771899372,0.10147176562866633,0.7375281733361803,-1.5293997192382847,71.06924274667773,21.868724441967743,0.3180282038537561,1,-0.33500099182128906,-0.5550003051757812,-1.5975008010864258,-2.385000228881836,-1.0200004577636719,3,-0.003864539637154607,-3.210510465291372,54.38000106811523,-1.258072455207718,53.5099983215332,2.1250402336532157,53.70000076293945,-0.003864539637154607 2762,2017-01-27,54.29999923706055,54.43000030517578,53.9000015258789,54.22999954223633,418641.0,-0.0007361228453260926,2.2120959911222515,-1.1666348782505038,58.1249858439339,47.91323017628603,-0.40747776057579443,-0.35076695425939874,-1.1905404336106358,-1.7897939651393457,17.07041514153457,0.5299987792968821,-0.03322084804667469,0.36199913024902486,-0.2963434667930329,1.0203417272910826,0.032827831727999524,0.6911704287700502,-1.4496108276367252,67.5324868343481,15.43346251943673,0.3291712985210279,1,-0.2950000762939453,-0.5149993896484375,-1.547499656677246,-2.344999313354492,-1.05999755859375,4,-0.017311208838239223,-1.3157757365858929,54.34000015258789,-3.210510465291372,54.38000106811523,-1.258072455207718,53.5099983215332,-0.017311208838239223 2763,2017-01-30,53.88999938964844,54.4900016784668,53.61999893188477,54.18000030517578,554838.0,-0.007550641863218965,-1.0963875356191015,-4.142888283378746,57.407379063259064,49.02686813719169,-0.026964265782126517,0.03337848425741896,-0.7318354749254041,-1.3829443941247348,15.605455001720387,0.8700027465820241,-0.0096804266888455,-0.03050060272217081,-0.6734698941370922,0.6124686886927506,-0.3519852484296351,0.29098404298529346,-1.0006187636718806,34.53235633130249,-22.280208127339456,0.32148464570746177,1,0.11499977111816406,-0.10499954223632812,-0.9975004196166992,-1.9349994659423828,-0.8899993896484375,0,-0.008721492410953768,2.2120959911222515,54.29999923706055,-1.3157757365858929,54.34000015258789,-3.210510465291372,54.38000106811523,-0.008721492410953768 2764,2017-01-31,53.77999877929688,54.5,53.77999877929688,54.04999923706055,648326.0,-0.002041206375902882,-4.333333333333561,0.9310331219909781,52.69837579139613,49.63343717277344,0.08403463487478291,0.09301693963315216,-0.592424154485208,-1.2619162373971662,13.887180336985905,0.7200012207031179,-0.06293289603468111,-0.10550117492675071,-0.6941474295710037,0.4831450797175023,-0.39982430224888077,0.18882195239537936,-0.8524057810986463,13.559305595965556,-42.14476599819329,0.2943231273221271,1,0.22500038146971946,0.00500106811522727,-0.6224985122680735,-1.8249988555908274,-0.6800003051757884,1,-0.010412747699974356,-1.0963875356191015,53.88999938964844,2.2120959911222515,54.29999923706055,-1.3157757365858929,54.34000015258789,-0.010412747699974356 2765,2017-02-01,54.16999816894531,54.84000015258789,53.95000076293945,54.0,608318.0,0.007251755271488802,-5.592670038712594,-0.6296217804716254,56.4327103794052,50.826259486132926,-0.27184561727424494,-0.3238237848683525,-0.9688291968605114,-1.634197161951512,12.64545870884454,1.0600013732910085,-0.06802762411041385,0.29099826812743856,-0.2810121342584324,0.8630086705133095,0.0049930669345030765,0.577003469320374,-1.2049570459698273,45.081859569252,-9.125297018197443,0.2860052011929355,2,-0.14499855041503906,-0.36499786376953125,-0.972498893737793,-2.214998245239258,-1.1899986267089844,2,0.0011076495351520776,-4.333333333333561,53.77999877929688,-1.0963875356191015,53.88999938964844,2.2120959911222515,54.29999923706055,0.0011076495351520776 2766,2017-02-02,54.290000915527344,54.72000122070313,53.95000076293945,54.09000015258789,594496.0,0.0022152990703039332,-2.2083383003918313,1.176487747957993,49.49154821757391,51.64880954781797,-0.3275277668849128,-0.42298331115929955,-1.0371341054800283,-1.7392762497719758,12.722684049268619,0.770000457763679,-0.04542785575453223,0.3840009689331083,-0.21281185323081075,0.9808137910970274,0.08559455785115233,0.6824073800150643,-1.2499614313673604,54.91814043074742,4.727525449053054,0.2984064110819587,2,-0.24000167846679688,-0.4850006103515625,-1.0925016403198242,-2.335000991821289,-1.3700027465820312,3,-0.012525332357865127,-5.592670038712594,54.16999816894531,-4.333333333333561,53.77999877929688,-1.0963875356191015,53.88999938964844,-0.012525332357865127 2767,2017-02-03,53.97000122070313,54.4000015258789,53.93999862670898,54.29999923706055,514659.0,-0.005894265784266883,-1.3589698445767306,-1.649983787598431,48.50498759912146,52.94665918448912,0.03188098885382118,-0.09858695502248338,-0.6748590335940463,-1.4081378563482474,12.877780788664461,0.4600028991699219,-0.023261339402480985,0.05800113677979368,-0.538854007866405,0.6548562814259924,-0.24042643554330567,0.35642870910289304,-0.8579633098060313,28.68868349300865,-17.86204484643446,0.29842757232309974,2,0.1549987792968679,-0.16500091552735086,-0.7625017166137766,-2.0150012969970774,-0.7900009155273509,4,-0.012043755997351524,-2.2083383003918313,54.290000915527344,-5.592670038712594,54.16999816894531,-4.333333333333561,53.77999877929688,-0.012043755997351524 2768,2017-02-06,53.31999969482422,54.08000183105469,53.209999084472656,54.0,498044.0,-0.012043755997351524,1.0714253276536998,2.0606193718427854,42.56560026157799,53.598356240916395,0.6954441057804885,0.543026891173497,0.00428881270558179,-0.7442774538218373,12.432890965047019,0.8700027465820312,2.1822105246371848e-05,-0.5690004348754911,-1.220247248936218,0.0822463791852357,-0.8946238419058545,-0.2433770278451277,-0.1388432942594875,6.748499280356662,-36.5407692540471,0.32562340703036347,2,0.7049999237060547,0.4850006103515625,-0.0800008773803711,-1.364999771118164,0.04999923706055398,0,-0.0015003378997615613,-1.3589698445767306,53.97000122070313,-2.2083383003918313,54.290000915527344,-5.592670038712594,54.16999816894531,-0.0015003378997615613 2769,2017-02-07,53.25,53.77000045776367,53.16999816894531,53.38000106811523,401657.0,-0.001312822491088883,-3.1378793259934494,0.19117795554756667,42.4418843197723,51.69473554843702,0.809848786784606,0.6328729225825356,0.1215979645573455,-0.6713831895149909,11.642715714784918,0.6000022888183594,0.029797658417763273,-0.631000137329103,-1.3103467830009023,0.04834650834269638,-0.9706734601650027,-0.2913268144932033,1.5900001525878906,4.790523115438998,-36.84698807926594,0.33967332283589824,2,0.7549991607666016,0.5550003051757812,0.17499923706054688,-1.2950000762939453,0.2799987792968821,1,-0.0046948356807511304,1.0714253276536998,53.31999969482422,-1.3589698445767306,53.97000122070313,-2.2083383003918313,54.290000915527344,-0.0046948356807511304 2770,2017-02-08,53.0,53.47999954223633,52.93999862670898,53.40999984741211,515991.0,-0.0046948356807511304,-1.0377293305598663,3.153819067461072,40.782159217201375,49.82773674369348,0.9426380433206063,0.8799452925503601,0.4195569109787556,-0.42550151019398186,11.946279681777117,0.5400009155273509,0.07496532460025662,-0.8505001068115234,-1.6286621545816615,-0.07233805904138535,-1.2395811306965925,-0.4614190829264544,1.8066001129150422,3.3708587556822267,-38.96944857334828,0.3890810238850692,2,0.8899993896484375,0.8050003051757812,0.5249996185302734,-1.0349998474121094,0.8699989318847727,2,0.0018867636626620499,-3.1378793259934494,53.25,1.0714253276536998,53.31999969482422,-1.3589698445767306,53.97000122070313,0.0018867636626620499 2771,2017-02-09,53.04999923706055,55.20000076293945,52.7400016784668,53.0,848880.0,0.000943381831331136,-7.63163812315538,-0.12194940406963221,40.28168499506771,47.84514776048612,0.7715448804261413,0.8183471695201305,0.3868485043267995,-0.487034358891691,12.669263051387174,2.4599990844726562,0.1385209197449413,-0.7665008544921861,-1.622373207918649,0.08937149893427687,-1.1944370312054176,-0.3385646777789546,-0.1100006103515696,12.601531461960011,-27.90623324752819,0.4279361767132306,2,0.9200019836425781,0.9200019836425781,0.5749998092651367,-1.0849990844726562,1.1000022888183523,3,-0.0013195041626941073,-1.0377293305598663,53.0,-3.1378793259934494,53.25,1.0714253276536998,53.31999969482422,-0.0013195041626941073 2772,2017-02-10,53.75,54.4900016784668,53.75,54.11999893188477,872771.0,0.013195113534524516,-3.0000206200447455,-7.400091554131523,50.59381368195291,47.08808494034099,-0.01640276914302774,0.07742348826469225,-0.27673228572174935,-1.207708411763619,12.428833948740081,1.44000244140625,0.0642935423648936,-0.03800010681152344,-0.8605920929697604,0.7845918793467135,-0.44929609989063835,0.37329588626759147,-1.0099983215332031,41.056857618697606,1.065629852382834,0.41129599307911696,2,0.220001220703125,0.220001220703125,-0.1725006103515625,-1.7849998474121094,0.4099998474121094,4,-0.01544189453125,-7.63163812315538,53.04999923706055,-1.0377293305598663,53.0,-3.1378793259934494,53.25,-0.01544189453125 2773,2017-02-13,54.09000015258789,54.38000106811523,53.47999954223633,53.849998474121094,527343.0,0.006325584234193382,1.195116277987916,-0.6486550575814625,56.651384575003334,47.52730813851957,-0.3632488117659918,-0.2742762859008323,-0.5630379634424543,-1.5627825068121126,12.018567421228008,0.9000015258788991,0.003945398747426054,0.3005001068115263,-0.5242866697020432,1.1252868833250957,-0.111893281445262,0.7128934950683146,-1.3499984741210938,54.87800717659573,13.753154036336326,0.4123933882567848,2,-0.11999893188476562,-0.11999893188476562,-0.5250005722045898,-2.125,0.009998321533203125,0,-0.01682380929645033,-3.0000206200447455,53.75,-7.63163812315538,53.04999923706055,-1.0377293305598663,53.0,-0.01682380929645033 2774,2017-02-14,54.0,54.27999877929688,53.65999984741211,54.0,437142.0,-0.0016638963271214946,1.2142915531334841,0.0,44.69273088205685,46.22286597214754,-0.2668184459437768,-0.18012225235253254,-0.42476259240402214,-1.4740025739216023,12.226023602189587,0.6199989318847727,-0.06296529857804245,0.20200004577636577,-0.6280313669615367,1.0320314585142683,-0.21301566059258903,0.6170157521453206,-1.2107983398437483,51.21946302688587,13.613990844989424,0.41501570636895285,2,-0.029998779296875,-0.029998779296875,-0.4350004196166992,-2.0349998474121094,0.029998779296882105,1,-0.011666686446578312,1.195116277987916,54.09000015258789,-3.0000206200447455,53.75,-7.63163812315538,53.04999923706055,-0.011666686446578312 2775,2017-02-15,54.88000106811523,54.93000030517578,54.0,54.11999893188477,799066.0,0.016296316076207962,1.162789872429517,100.0,56.108599628196906,46.9580939066612,-1.1572068564973819,-1.0252670392766348,-1.241076458168287,-2.341975867316499,12.697511507592754,0.9300003051757812,-0.0777832162778509,1.026501083374015,0.06614368662970804,1.9868584801183218,0.546322385001865,1.5066797817461648,-2.0425834259033095,86.99187748304291,51.40438729618033,0.4801786983721517,2,-0.9099998474121023,-0.9099998474121023,-1.2700014114379812,-2.9150009155273366,0.05999755859375,2,-0.024599166591537935,1.2142915531334841,54.0,1.195116277987916,54.09000015258789,-3.0000206200447455,53.75,-0.024599166591537935 2776,2017-02-16,55.38000106811523,55.38000106811523,54.72999954223633,54.9000015258789,1075610.0,0.0091107869946907,1.7083422740385465,0.6315765697937176,61.06558145933909,48.35371544668538,-1.6610025053407682,-1.464908522814504,-1.6889641732508096,-2.8312296461079285,13.514507263030467,0.6500015258788991,-0.05002849953056909,1.4405010223388572,0.26839512542808563,2.612606919249629,0.854448073883475,2.0265539707942395,-2.495331763488757,100.0,65.62560030386935,0.5860529484553857,2,-1.3199996948242116,-1.3199996948242116,-1.8075017929077077,-3.4150009155273366,-0.35000228881834516,3,-0.027266199117136347,1.162789872429517,54.88000106811523,1.2142915531334841,54.0,1.195116277987916,54.09000015258789,-0.027266199117136347 2777,2017-02-17,55.22999954223633,55.5,54.91999816894531,55.38999938964844,810143.0,-0.0027085865472339377,2.052632635647242,-0.3333333333333333,64.5021455577419,50.791109368481365,-1.4678325721757517,-1.2622740832082968,-1.476235604693528,-2.6678919052924215,14.731226085744009,0.5800018310546875,-0.0691123841072141,1.2159996032714844,-0.08503543242927236,2.517034638972241,0.5654820854211096,1.8665171211218592,-2.2455169670703086,86.63364373379461,50.119623653162364,0.6505175178503776,2,-1.1099987030029297,-1.1099987030029297,-1.6525001525878906,-3.2649993896484375,-0.3999977111816406,4,-0.019554554142835245,1.7083422740385465,55.38000106811523,1.162789872429517,54.88000106811523,1.2142915531334841,54.0,-0.019554554142835245 2778,2017-02-20,55.209999084472656,55.6500015258789,55.02999877929688,55.4000015258789,447651.0,-0.0003621303264429443,-1.2545429324455608,1.1875163912929008,65.78364549807412,53.384638388292686,-1.2868699091520313,-1.1840551767506469,-1.3921248904810781,-2.631183055776958,16.062892750345707,0.620002746582017,-0.06825799723397807,1.1204992294311538,-0.27559317488004353,2.516591633742351,0.42245302727555156,1.818545431586756,-2.0745854638165966,77.88934320169791,36.882479623030946,0.6980462021555989,2,-1.0149974822998047,-1.0149974822998047,-1.6324996948242188,-3.2449989318847656,-0.29000091552734375,0,-0.019018280283867095,2.052632635647242,55.22999954223633,1.7083422740385465,55.38000106811523,1.162789872429517,54.88000106811523,-0.019018280283867095 2779,2017-02-21,55.33000183105469,55.5,54.97999954223633,55.0,471599.0,0.0021735690739357327,-1.8107924201496999,-1.7368294249920342,63.615035245572855,55.9216246136673,-1.2078102953469951,-1.2234433047840199,-1.4649662751535502,-2.7332906233133514,17.432472156527695,0.5200004577636719,-0.03450657438470017,1.1495018005371094,-0.32273273405049707,2.621736335124716,0.4133845332433026,1.8856190678309162,-1.9934211779807995,80.6060970365613,38.45759645421272,0.7361172672938042,2,-1.135000228881836,-1.135000228881836,-1.7800025939941406,-3.365001678466797,-0.20000076293946023,1,-0.022230314770082638,-1.2545429324455608,55.209999084472656,2.052632635647242,55.22999954223633,1.7083422740385465,55.38000106811523,-0.022230314770082638 2780,2017-02-22,54.56000137329102,55.45000076293945,54.29999923706055,55.22999954223633,645237.0,-0.01391650880682771,1.0720736820400028,-2.030286216303673,52.749491309728946,57.306936426407425,-0.2159632984366624,-0.4630047427357411,-0.6706089771463652,-1.9495311815231489,17.01818255694874,1.1500015258789062,0.06251957510805539,0.3705013275146527,-1.109050851720319,1.8500535067496244,-0.36927476210283317,1.1102774171321386,-1.038347050392737,19.25938484578822,-20.395041700779615,0.7397760896174849,2,0.004999160766594457,-0.36499977111817117,-0.9925012588501048,-2.595001220703132,1.5,2,-0.009714123545707887,-1.8107924201496999,55.33000183105469,-1.2545429324455608,55.209999084472656,2.052632635647242,55.22999954223633,-0.009714123545707887 2781,2017-02-23,54.13000106811523,54.61000061035156,54.06000137329102,54.52999877929688,584226.0,-0.007881237066579283,-1.0370451478909828,0.5970131408139837,51.593621410903644,57.41802617406863,0.42839658235559597,-0.05222110519669343,-0.21784486974159023,-1.5033425067601485,16.445374436918158,0.5499992370605398,0.16514446553136253,-0.04899902343750995,-1.5270339534459154,1.4290359065708955,-0.7880164884417127,0.6900184415666928,-0.43807896897849474,4.402496107328882,-35.12550293260821,0.7390174650042011,2,0.4349994659423899,0.06500053405762429,-0.4100008010864187,-2.1650009155273366,2.3899993896484446,3,0.014963930216341126,1.0720736820400028,54.56000137329102,-1.8107924201496999,55.33000183105469,-1.2545429324455608,55.209999084472656,0.014963930216341126 2782,2017-02-24,53.36000061035156,54.36000061035156,53.209999084472656,54.18999862670898,538398.0,-0.014225022031585155,-1.0353990068293144,2.0750069141782657,50.38911343291115,56.72221826939172,1.2709073254454637,0.678535086818286,0.5703097740450573,-0.7125252217699085,16.005658721222606,1.1500015258789062,0.2874932653127189,-0.7719995498657255,-2.29299153532002,0.7489924355885691,-1.5324955425928692,-0.011503557138581755,2.2900009155273366,6.147597368486898,-35.976595035846586,0.7604959927271462,2,1.0699996948242188,0.8350009918212891,0.3599996566772461,-1.3950004577636719,3.1199989318847656,4,0.031296816901110525,-1.0370451478909828,54.13000106811523,1.0720736820400028,54.56000137329102,-1.8107924201496999,55.33000183105469,0.031296816901110525 2783,2017-02-27,53.41999816894531,53.56999969482422,52.86999893188477,53.56000137329102,594266.0,0.0011243920147578912,7.750017881410397,0.16867896258371523,51.6569006543724,57.4960149107601,1.235836719658252,0.6129469295669026,0.5279260068766263,-0.7353382296838333,16.186866364578577,0.700000762939446,0.4213641885569146,-0.6885019302368178,-2.2394653896708547,0.8624615291972191,-1.4639836599538398,0.08697979948020418,2.1812033081054594,20.91251002626752,-24.862827868500283,0.7754817297170199,2,0.8400020599365234,0.7750034332275391,0.3000020980834961,-1.4549980163574219,2.8000030517578196,0,0.026394678218634837,-1.0353990068293144,53.36000061035156,-1.0370451478909828,54.13000106811523,1.0720736820400028,54.56000137329102,0.026394678218634837 2784,2017-02-28,53.22000122070313,53.7400016784668,53.18999862670898,53.58000183105469,647170.0,-0.0037438591369785,-1.6190259940781635,2.5713740770004456,52.16536556501061,57.0578777926283,1.4679230657970734,0.8103881969367066,0.7448654691136269,-0.5090015191063557,16.28227556120914,0.5500030517578196,0.46022964488457774,-0.8604990005493107,-2.4560126862504745,0.7350146851518531,-1.6582558433998926,-0.06274215769872882,2.2719521545409975,13.565970558838005,-36.021136611276646,0.7977568428505827,2,1.0399990081787038,0.9750003814697195,0.4999990463256765,-0.1450023651123118,3.489997863769524,1,0.03194282054207975,7.750017881410397,53.41999816894531,-1.0353990068293144,53.36000061035156,-1.0370451478909828,54.13000106811523,0.03194282054207975 2785,2017-03-01,54.22999954223633,54.38000106811523,53.54999923706055,53.6500015258789,620870.0,0.018977795910690265,-1.1282027455947548,-1.6111028694952407,59.76821296617935,56.91372573783276,0.39786549021157924,-0.20541629181060728,-0.2557699032962333,-1.4854018853291393,15.990358772139663,1.1599998474120952,0.4683282420884609,0.14649925231933736,-1.449948368729693,1.7429468733683677,-0.6517245582051743,0.944723062843849,1.1570756552734238,78.16087922110087,22.908253394028115,0.7982238105245137,3,0.030000686645507812,-0.03499794006347656,-0.4099998474121094,-1.1550006866455078,2.729999542236328,2,0.016596008362086412,-1.6190259940781635,53.22000122070313,7.750017881410397,53.41999816894531,-1.0353990068293144,53.36000061035156,0.016596008362086412 2786,2017-03-02,53.61000061035156,54.31999969482422,53.61000061035156,54.2599983215332,444143.0,-0.011432766681140905,-1.1846202602219575,-1.1206895417743528,48.82550829568772,55.17187715316008,0.8273954963808521,0.38053699900823545,0.3710938689602443,-0.828362995371954,15.68266643705546,0.7099990844726562,0.5310469399945319,-0.4394996643066378,-2.046360166521495,1.1673608379082197,-1.2429299154140665,0.36393058680079093,1.6763915365331883,49.00666434248353,-7.709439222009031,0.8034302511074284,3,0.6499996185302734,0.5850009918212891,0.28499889373779297,-0.5350017547607422,3.299999237060547,3,0.04570044273542484,-1.1282027455947548,54.22999954223633,-1.6190259940781635,53.22000122070313,7.750017881410397,53.41999816894531,0.04570044273542484 2787,2017-03-03,53.31999969482422,53.4900016784668,52.97000122070313,53.41999816894531,517049.0,-0.0054094555535473265,3.333237968084371,0.1538443480659417,43.48561355631129,52.69431804851976,0.9140978188385773,0.6528147621874894,0.6563495216456374,-0.5037501215163331,15.300487467169944,0.6399993896484304,0.4620039809734777,-0.6970005035400391,-2.3365915370610892,0.9425905299810111,-1.5167960203005677,0.12279501322048958,1.8697367234605338,29.801332868496516,-26.025851495483955,0.8197955167605256,3,0.8649997711181641,0.8750019073486328,0.5749998092651367,-0.24500083923339844,3.6899986267089844,4,0.06001501840312429,-1.1846202602219575,53.61000061035156,-1.1282027455947548,54.22999954223633,-1.6190259940781635,53.22000122070313,0.06001501840312429 2788,2017-03-06,53.2400016784668,53.349998474121094,52.91999816894531,53.27999877929688,365983.0,-0.0015003378997615613,3.7778743244675215,0.39997711146722603,43.55933375963128,50.46590677230403,0.7657960661580319,0.765773859090956,0.7263838900047048,-0.4068177831867814,16.25328600403829,0.43000030517578125,0.30826107686786486,-0.772998619079587,-2.4201221794956638,0.8741249413364898,-1.5965603992876254,0.050563161128451384,1.8569452403619593,21.918005074059955,-33.06719507472879,0.8235617802080376,3,0.9199981689453125,0.9549999237060547,0.6549978256225586,-0.16500282287597656,3.609996795654297,0,0.06085645682990215,3.333237968084371,53.31999969482422,-1.1846202602219575,53.61000061035156,-1.1282027455947548,54.22999954223633,0.06085645682990215 2789,2017-03-07,53.0,53.27999877929688,52.5099983215332,52.61999893188477,447426.0,-0.004507920189714576,-1.5666584015208105,-9.500715307580395,32.12926171079799,48.1747701502006,0.7158037894837079,1.0393751559205313,0.9502039082441058,-0.14727331772485286,17.36514751616341,0.770000457763679,0.1273838820878197,-1.0005002975463881,-2.6755620409075362,0.67456144581476,-1.8380311692269586,-0.16296942586581764,2.007868999350997,26.203259827421,-23.71160333610743,0.8375308716805734,3,0.5599994659423828,1.0799999237060547,0.8949995040893555,0.07499885559082031,3.740001678466797,1,0.06075474001326664,3.7778743244675215,53.2400016784668,3.333237968084371,53.31999969482422,-1.1846202602219575,53.61000061035156,0.06075474001326664 2790,2017-03-08,53.099998474121094,53.290000915527344,52.58000183105469,52.849998474121094,413598.0,0.0018867636626620499,1.2539478783181555,0.657892887617339,26.543167723558255,45.39138640716223,0.43239542956712995,0.99844313485697,0.8387206502197202,-0.23429405107253842,18.153770971476618,0.7099990844726562,-0.07308487943308961,-0.9055017471313462,-2.568542966559299,0.7575394722966067,-1.7370223568453227,-0.07398113741736978,1.7579982845608342,32.59666878125784,-10.529074869936203,0.831520609713976,3,0.345001220703125,0.9800014495849609,0.7950010299682617,-0.024999618530273438,3.490001678466797,2,0.06798494753462081,-1.5666584015208105,53.0,3.7778743244675215,53.2400016784668,3.333237968084371,53.31999969482422,0.06798494753462081 2791,2017-03-09,52.97999954223633,53.2400016784668,52.599998474121094,53.02000045776367,512959.0,-0.002259866955424683,1.6666613685130731,-0.160003662109375,26.70804657253376,42.76015675600919,0.4158417994263601,1.1730730435220877,0.9472154802229085,-0.10140435788132862,17.5559636941747,0.6400032043457031,-0.28873219316213294,-1.022000694274901,-2.69378061414033,0.6497792255905281,-1.8578906542076155,-0.1861107343421864,1.737117310216675,47.959143953725544,9.909852152697475,0.8358899599327149,3,0.4650001525878906,1.1000003814697266,0.9350004196166992,0.11499977111816406,3.240001678466804,3,0.07512267981549181,1.2539478783181555,53.099998474121094,-1.5666584015208105,53.0,3.7778743244675215,53.2400016784668,0.07512267981549181 2792,2017-03-10,52.91999816894531,53.43999862670898,52.91999816894531,53.06000137329102,379391.0,-0.0011325287619752267,-6.428407945287493,3.5000000000001776,26.488673392655656,39.96368706026288,0.4546795368505201,1.230808716869376,0.9947783407726405,-0.02394012635289755,16.815974238105778,0.5200004577636648,-0.4104515428034219,-1.0405019760131822,-2.7785170374370765,0.6975130854107121,-1.9095095067251293,-0.17149444530123503,1.6646915716525044,44.085990631435074,10.618651103367405,0.8690075307119483,3,0.5250015258789062,1.1600017547607422,1.0075016021728516,0.1750011444091797,2.910003662109375,4,0.07539685972264865,1.6666613685130731,52.97999954223633,1.2539478783181555,53.099998474121094,-1.5666584015208105,53.0,0.07539685972264865 2793,2017-03-13,53.18000030517578,53.38000106811523,52.7599983215332,53.06000137329102,502025.0,0.004913116878810575,1.3846238491729095,-0.8571156099287905,28.542875416875987,37.33896593269237,0.17551034277686028,0.9477265683427873,0.7157534575190709,-0.2631935277136037,16.56165712635297,0.6200027465820241,-0.4980999947373945,-0.7349998474121122,-2.506072222054854,1.0360725272306297,-1.6205360347334832,0.15053633990925874,1.280207950278161,72.04320040690145,42.698753190460806,0.8855361873213725,3,0.2649993896484375,0.8999996185302734,0.7849998474121094,-0.08500099182128906,3.829998016357422,0,0.07201951851031985,-6.428407945287493,52.91999816894531,1.6666613685130731,52.97999954223633,1.2539478783181555,53.099998474121094,0.07201951851031985 2794,2017-03-14,53.36999893188477,53.4000015258789,52.849998474121094,53.16999816894531,483766.0,0.003572745874740102,3.2306958728856356,1.666687859618049,36.568798996982686,34.76125326944829,0.010087252275951641,0.746376984009359,0.5008106443980154,-0.43048924098576435,16.281931664066622,0.5500030517578054,-0.5210365105369235,-0.5135011672973562,-2.300546286821664,1.2735439522269516,-1.40702372705951,0.3800213924647977,0.9731967275339244,91.86047027408418,58.71055561184715,0.8935225597621521,3,0.04500007629393821,0.710000991821282,0.5450010299682546,-0.27499961853028054,3.8600006103515554,1,0.06520516417243671,1.3846238491729095,53.18000030517578,-6.428407945287493,52.91999816894531,1.6666613685130731,52.97999954223633,0.06520516417243671 2795,2017-03-15,53.52999877929688,53.58000183105469,53.18000030517578,53.2599983215332,416948.0,0.002997936117936195,1.1621320686633332,1.3499971389879521,42.788420538148564,34.09046574083283,-0.29016372254242384,0.505995291821705,0.3230143633278999,-0.5698187411190574,15.156333647253511,0.40000152587890625,-0.5537995601776657,-0.28600120544432883,-2.0156249810465,1.4436225701578422,-1.150813093245418,0.5788106823567603,0.7032050398486831,94.89766525756977,55.71087368164794,0.8648118878010865,3,-0.4849987030029368,0.5500011444091726,0.3750009536743093,-0.4349994659423899,5.8100013732910085,2,0.05996642952309217,3.2306958728856356,53.36999893188477,1.3846238491729095,53.18000030517578,-6.428407945287493,52.91999816894531,0.05996642952309217 2796,2017-03-16,53.86999893188477,54.25,53.6500015258789,53.93999862670898,468182.0,0.006351581549435492,-1.352960536157698,-0.25925768942759564,56.83645344883141,35.57389239555728,-0.6586708904489882,0.049612947093230275,-0.013467483340654951,-0.8828101199020111,13.595476495993013,0.7200012207031179,-0.5662928714496047,0.12949905395508665,-1.4367840823288915,1.6957821902390648,-0.6536425141868989,0.9126406220970722,-1.3600006103515696,74.49660133898331,29.84460200176187,0.7831415681419882,3,-0.48999977111817117,0.21000099182128196,-0.022499084472663355,-0.7749996185302805,5.659999847412109,3,0.050491948665942754,1.1621320686633332,53.52999877929688,3.2306958728856356,53.36999893188477,1.3846238491729095,53.18000030517578,0.050491948665942754 2797,2017-03-17,54.1500015258789,54.1500015258789,53.75,53.9000015258789,639159.0,0.005197746418153404,2.200012207031193,-3.5714441416900984,59.24055596116921,37.316250417950386,-0.9035770169841371,-0.3324961881145043,-0.28984931988192386,-1.1267163720635338,11.838181383925123,0.40000152587889914,-0.7112624459118138,0.46350154876708416,-0.9539584600049196,1.880961557539088,-0.24522845561891415,1.1722315531530825,-1.6052031707763632,93.28870057220347,43.74872964888026,0.7087300043860014,3,-0.7700023651122976,-0.07000160217284446,-0.18000030517577414,-0.8750019073486257,5.50999832153321,4,0.03822714010146355,-1.352960536157698,53.86999893188477,1.1621320686633332,53.52999877929688,3.2306958728856356,53.36999893188477,0.03822714010146355 2798,2017-03-20,54.15999984741211,54.31999969482422,53.93999862670898,54.0,335325.0,0.00018464120501326953,-1.714268197980867,0.6399993896484375,62.49998731815496,40.6907754854345,-0.8597628497953806,-0.44816898930672266,-0.293779405778686,-1.1054628822259005,9.930462633219989,0.3800010681152415,-0.7333755872418237,0.5259998321533175,-0.7214560074090244,1.7734556717156593,-0.0977280876278499,1.1497277519344848,-1.5810974594116232,89.11566567709522,33.57836970499214,0.6237279197811696,3,-0.7099990844726562,-0.07999992370605469,-0.18999862670898438,-0.8850002288818359,5.680000305175781,0,0.030834600966535453,2.200012207031193,54.1500015258789,-1.352960536157698,53.86999893188477,1.1621320686633332,53.52999877929688,0.030834600966535453 2799,2017-03-21,54.099998474121094,54.540000915527344,53.97999954223633,54.36999893188477,457115.0,-0.0011078540151414629,-1.1960910444077102,-1.6875044703526658,47.68681486509418,43.04006961227182,-0.7010393310573448,-0.511253362954804,-0.21635390780491548,-1.014401033657883,8.12529087958924,0.5600013732910156,-0.6950158620802327,0.527498626708983,-0.4626402079954701,1.517637461413436,0.03242920935675642,1.0225680440612095,-1.4514521938476577,67.64689382804698,14.352878827199966,0.49506941735222526,3,-0.529998779296875,-0.019998550415039062,-0.12999725341796875,-0.8249988555908203,5.3300018310546875,1,0.05378927780939069,-1.714268197980867,54.15999984741211,2.200012207031193,54.1500015258789,-1.352960536157698,53.86999893188477,0.05378927780939069 2800,2017-03-22,54.02999877929688,54.209999084472656,53.29999923706055,53.97000122070313,435939.0,-0.0012938945803796509,3.333351498637749,-0.2222128032325914,59.29198610506293,46.660507338108395,-0.5422715348567522,-0.5090977118800808,-0.13583185197740733,-0.9065666974641076,7.059912914618294,0.9099998474121094,-0.6491178873141337,0.4839990615844769,-0.41943085921530354,1.3874289823842574,0.03228410118458669,0.9357140219843672,-1.2679652209082093,58.87085113779402,4.826544486712166,0.4517149603998915,3,-0.37999916076660867,0.05000114440917258,-0.059997558593757105,-0.7549991607666087,6.600002288818345,2,0.05922637118706753,-1.1960910444077102,54.099998474121094,-1.714268197980867,54.15999984741211,2.200012207031193,54.1500015258789,0.05922637118706753 2801,2017-03-23,54.93999862670898,55.02999877929688,53.72999954223633,54.15999984741211,470449.0,0.016842492466625503,1.7083343267450017,13.000508646998865,78.12497102553073,52.39787374176118,-1.279567588579802,-1.4285454351134703,-1.0283866284618242,-1.7716191482143202,6.7059873997052755,1.299999237060554,-0.4852746273171178,1.3534990310668888,0.2827145392796382,2.4242835228541395,0.8181067851732635,1.8888912769605142,-2.071287026891987,94.79767766461005,36.12999512830335,0.5353922458936258,3,-1.0450000762939382,-0.8599987030029226,-0.9699974060058523,-1.5749988555908132,5.560001373291023,3,0.08008739781329122,3.333351498637749,54.02999877929688,-1.1960910444077102,54.099998474121094,-1.714268197980867,54.15999984741211,0.08008739781329122 2802,2017-03-24,55.02999877929688,55.25,54.77000045776367,54.83000183105469,403105.0,0.001638153528168207,-2.0,0.2564067451778353,80.96877363558745,58.22297354384023,-1.1608658384524162,-1.4619748372767347,-1.1185565992815114,-1.8048345767912863,7.4563068343821035,0.4799995422363281,-0.2880619071210688,1.359999275207528,0.11698124248422204,2.603017307930834,0.7384902588458715,1.9815082915691846,-1.9883842051214984,88.71789053192546,24.352306193677208,0.6215090163616546,3,-0.9799995422363352,-0.9499988555908274,-0.9699974060058665,-1.3799991607666087,5.510002136230462,4,0.08177357986227984,1.7083343267450017,54.93999862670898,3.333351498637749,54.02999877929688,-1.1960910444077102,54.099998474121094,0.08177357986227984 2803,2017-03-27,54.83000183105469,54.88000106811523,54.27000045776367,54.5,416487.0,-0.00363432587095458,1.837210127570544,1.6500343327992089,82.1053124707205,63.28258615203332,-0.7847245849995801,-1.2131253364636763,-0.912675147191834,-1.5402566098588082,7.5581194780723155,0.7599983215332102,-0.07297460285541746,1.0895021438598604,-0.25001032877148077,2.4290146164912017,0.41974590754418983,1.759258380175531,-1.5675487142968407,78.46164078868347,8.885895354825294,0.6697562363156706,3,-0.6150016784667969,-0.7500019073486328,-0.7100009918212891,-1.1100025177001953,6.909999847412109,0,0.08809042230638409,-2.0,55.02999877929688,1.7083343267450017,54.93999862670898,3.333351498637749,54.02999877929688,0.08809042230638409 2804,2017-03-28,54.91999816894531,55.13000106811523,54.52999877929688,54.95000076293945,313214.0,0.0016413703243696176,2.0769095337304893,-0.09091644703380035,82.04228946604916,67.64412714402228,-0.7059720476474496,-1.232418800330386,-0.9882051831084411,-1.5776658753657244,8.005066552713009,0.6000022888183452,0.16891717351548152,1.094498634338379,-0.3196176743762962,2.508614943053054,0.3874404799810449,1.801556788695713,-1.4587903638632511,83.07683579788764,8.458996767025923,0.7070581543573361,3,-0.6449985504150391,-0.9149990081787109,-0.7249965667724609,-1.1249980926513743,6.070003509521484,1,0.08958488979747647,1.837210127570544,54.83000183105469,-2.0,55.02999877929688,1.7083343267450017,54.93999862670898,0.08958488979747647 2805,2017-03-29,55.13000106811523,55.1500015258789,54.77999877929688,55.09000015258789,338598.0,0.0038237965435450327,8.249856952127933,-1.3332485696119691,86.68944201270173,70.9611258733412,-0.7433141424682006,-1.4456583645728855,-1.1790689449214327,-1.7352427119848741,8.234827279122147,0.37000274658201704,0.4062840271955821,1.2595014572143484,-0.26201422038757016,2.781017134816267,0.49874361841339265,2.020259296015304,-1.4899140435413685,92.10533580619288,13.532260543219323,0.7607578388009582,3,-0.8550014495849538,-1.1500015258788991,-0.9349994659423757,-1.335000991821289,6.20000076293946,2,0.0779974451977199,2.0769095337304893,54.91999816894531,1.837210127570544,54.83000183105469,-2.0,55.02999877929688,0.0779974451977199 2806,2017-03-30,56.06000137329102,56.11999893188477,55.040000915527344,55.040000915527344,439521.0,0.016869223420234336,-1.1176422189560589,25.49942780851129,91.31583993125514,74.52504631446186,-1.4862930079181567,-2.300655486638753,-2.075182629391712,-2.620608566109908,8.851376495500462,1.079998016357429,0.6108544789956696,2.0670017242431697,0.2651178943556971,3.8688855541306424,1.1660598092994334,2.967943639186906,-2.2589230511745484,96.75688604974371,13.250477647863647,0.9009419149437361,3,-1.3500022888183665,-1.7450027465820384,-1.6800003051757884,-2.155000686645515,4.959999084472649,3,0.08151979277334642,8.249856952127933,55.13000106811523,2.0769095337304893,54.91999816894531,1.837210127570544,54.83000183105469,0.08151979277334642 2807,2017-03-31,56.52000045776367,56.540000915527344,55.77000045776367,55.9000015258789,578435.0,0.008205477581236797,1.3333352599485593,0.6078418172910452,91.75004172329113,77.775052359477,-1.7598170419106154,-2.6441958205380303,-2.497830287613489,-3.0697293250098596,9.861872753754655,0.7700004577636719,0.7967522957661828,2.3670007705688505,0.27224369370077994,4.461757847436921,1.3196222321348117,3.4143793090028893,-2.4406516624749983,99.11892274315329,13.57745753923453,1.047378538434036,3,-1.6000003814697266,-1.9950008392333984,-2.1399993896484375,-2.3249988555908203,5.130001068115227,4,0.07041754263980415,-1.1176422189560589,56.06000137329102,8.249856952127933,55.13000106811523,2.0769095337304893,54.91999816894531,0.07041754263980415 2808,2017-04-03,56.47999954223633,56.81999969482422,56.349998474121094,56.61000061035156,582781.0,-0.0007077302760680748,-1.4102428670637832,-0.20967950335016894,90.389634323966,82.51981007712942,-1.5154852265666179,-2.4759605217073783,-2.4188831081138744,-3.010669323727612,10.951193736687229,0.470001220703125,0.9040647687997847,2.1649999618530273,-0.12454230020136947,4.454542223907424,1.020228830825829,3.3097710928802258,-2.0561594501142437,85.15283770052136,0.3937192019418774,1.1447711310271989,4,-1.4200000762939453,-1.8150005340576172,-2.1674985885620117,-2.2849979400634766,5.189998626708984,0,0.07188387758847092,1.3333352599485593,56.52000045776367,-1.1176422189560589,56.06000137329102,8.249856952127933,55.13000106811523,0.07188387758847092 2809,2017-04-04,56.22000122070313,57.02999877929688,56.22000122070313,56.54999923706055,649744.0,-0.0046033697528408135,-3.9091056215106095,2.538425423281145,84.05069012272723,85.27077719020323,-1.0316260486587083,-2.0684072597274294,-2.1160314545107823,-2.7249467280313553,11.665115503301264,0.80999755859375,0.9832980721483366,1.744001579284678,-0.6081935820768223,4.096196740646178,0.5679039986039314,2.9200991599654245,-1.412775592148705,64.00010850694444,-18.671995739253575,1.1760975806807492,4,-0.8400020599365305,-1.450002670288093,-1.9925003051757884,-2.0249996185302805,5.649997711181641,1,0.09818570504994772,-1.4102428670637832,56.47999954223633,1.3333352599485593,56.52000045776367,-1.1176422189560589,56.06000137329102,0.09818570504994772 2810,2017-04-05,56.709999084472656,56.79999923706055,55.91999816894531,56.22999954223633,533611.0,0.00871572132924614,1.6666705198971188,-1.4545528107552304,84.63419331608353,85.99402411137575,-1.230932932892948,-2.396980438141412,-2.5846457052476097,-3.190420983516347,12.253903654033488,0.8800010681152344,1.0731069021094157,2.053499412536624,-0.40571201199960427,4.512710837072852,0.8238937002685134,3.2831051248047345,-1.5026742887845899,83.91959606338125,0.20453259285611125,1.2296057122681132,4,-1.0599994659423828,-1.9400005340576172,-2.4824981689453125,-2.5149974822998047,5.5,2,0.07547174507301335,-3.9091056215106095,56.22000122070313,-1.4102428670637832,56.47999954223633,1.3333352599485593,56.52000045776367,0.07547174507301335 2811,2017-04-06,56.959999084472656,57.02999877929688,56.33000183105469,56.40999984741211,387349.0,0.004408393652548082,1.0289806998048208,1.1458328366274866,84.52092182760924,86.38870724382262,-1.301085742625169,-2.4596270241679434,-2.8086266402359072,-3.4017402514908,12.949080176579963,0.6999969482421946,1.2561685041835347,2.104499435424806,-0.42657526812738666,4.635574138976999,0.8389620836487097,3.3700367872009025,-1.4245929717350023,94.44446126411916,11.44715295514166,1.2655373517760964,4,-1.3099994659423828,-2.190000534057617,-2.7324981689453125,-2.7649974822998047,3.9099998474121165,3,0.07672055507060738,1.6666705198971188,56.709999084472656,-3.9091056215106095,56.22000122070313,-1.4102428670637832,56.47999954223633,0.07672055507060738 2812,2017-04-07,56.90999984741211,56.9900016784668,56.52000045776367,56.77999877929688,378151.0,-0.0008777956085708194,2.241334859187351,0.23636590626927734,83.45504496895344,86.53867752140407,-1.0687545513103984,-2.20861721394229,-2.7313633305518152,-3.307369853408929,13.996639348302745,0.470001220703125,1.4292329160091128,1.8550001144409194,-0.6626809573709949,4.372681186252834,0.5961595785349587,3.11384065034688,-1.1055670546937932,89.18929136023037,6.678159383527799,1.2588405359059582,4,-1.1300010681152273,-2.1400012969970703,-2.6824989318847656,-2.714998245239258,4.400001525878913,4,0.07221930453999925,1.0289806998048208,56.959999084472656,1.6666705198971188,56.709999084472656,-3.9091056215106095,56.22000122070313,0.07221930453999925 2813,2017-04-10,57.0099983215332,57.18999862670898,56.7599983215332,57.0,454273.0,0.0017571336213180189,1.3243326838019747,0.07690953373045405,85.06032291719342,86.8740145715312,-0.9241889455788339,-2.1154289940903936,-2.789156072195638,-3.3600491746777976,14.94924289078049,0.43000030517577414,1.4777989167984273,1.7634986877441392,-0.7362639447236674,4.263261320211946,0.5136173715102359,3.0133800039780425,-0.9849636512307427,85.82675273261432,1.3760999278491681,1.2498813162339042,4,-1.0249996185302734,-2.1599998474121094,-2.819997787475586,-2.8149967193603516,4.090000152587891,0,0.08138928856261907,2.241334859187351,56.90999984741211,1.0289806998048208,56.959999084472656,1.6666705198971188,56.709999084472656,0.08138928856261907 2814,2017-04-11,56.849998474121094,57.06000137329102,56.540000915527344,56.83000183105469,632040.0,-0.0028065225771402025,1.3636253294492555,2.0,83.25478997524037,86.49238656736884,-0.5158780187411267,-1.7722109245087552,-2.584393322740226,-3.162600792517722,15.843906480986902,0.520000457763679,1.515398201437847,1.4294988632202177,-1.0038785425459054,3.8628762689863407,0.21281016033715616,2.646187566103279,-0.5919710125373285,73.22834409157714,-13.860737283909728,1.2166887028830604,4,-0.7349987030029297,-2.0,-2.6724977493286133,-2.654996871948242,4.159999847412109,1,0.08478451757599159,1.3243326838019747,57.0099983215332,2.241334859187351,56.90999984741211,1.0289806998048208,56.959999084472656,0.08478451757599159 2815,2017-04-12,56.7400016784668,57.18000030517578,56.61999893188477,56.86999893188477,635487.0,-0.0019348601338022853,-2.0270119801225595,-6.500953834414701,76.1629325372711,84.8087301902595,-0.17152306761716574,-1.4855639648711119,-2.442561652899016,-3.0257935133186606,17.1352766474627,0.5600013732910085,1.574083263510559,1.1590019226074233,-1.1705872878994867,3.4885911331143333,-0.0057926826460317216,2.3237965278608783,-0.29557998385799067,47.6745784965605,-36.8515246145063,1.164794605253454,4,-0.26000213623046875,-1.855001449584961,-2.920001983642578,-2.660001754760742,4.409999847412102,2,0.09041235639167855,1.3636253294492555,56.849998474121094,1.3243326838019747,57.0099983215332,2.241334859187351,56.90999984741211,0.09041235639167855 2816,2017-04-13,56.59000015258789,56.9000015258789,56.34000015258789,56.56000137329102,540039.0,-0.002643664459668682,-1.3829783780273706,-0.23076471623914865,72.28580677296259,82.64603741800074,0.06880005963723335,-1.1819370843842094,-2.2656805566025895,-2.831538735924866,18.129835734077908,0.5600013732910085,1.635699479486881,0.8730003356933622,-1.35121191397824,3.0972125853649644,-0.2391057891424353,1.9851064605291597,0.5999984741210866,29.411817504555447,-52.32924177724786,1.1121061248358,4,-0.03500175476074219,-1.6950016021728516,-2.827500343322754,-2.510000228881836,4.720001220703132,3,0.09931081316011903,-2.0270119801225595,56.7400016784668,1.3636253294492555,56.849998474121094,1.3243326838019747,57.0099983215332,0.09931081316011903 2817,2017-04-18,56.22000122070313,57.099998474121094,56.22000122070313,56.91999816894531,752300.0,-0.006538238750434799,-1.5142888283379055,-23.33418107833693,68.93737020121301,80.26245251547266,0.43780920038458504,-0.6839753452526622,-1.86223115078824,-2.422341897127694,19.25688406045004,0.8799972534179616,1.6635527166816928,0.39950141906739134,-1.7072347673697479,2.5062376055045306,-0.6538666741511818,1.4528695122859645,0.9599990844726491,0.0,-78.76210885710206,1.053368093218571,4,0.33499717712401633,-1.2450027465820384,-2.4575014114379954,-2.1400012969970774,4.689998626708977,1,0.08271073657446437,-1.3829783780273706,56.59000015258789,-2.0270119801225595,56.7400016784668,1.3636253294492555,56.849998474121094,0.08271073657446437 2818,2017-04-19,55.83000183105469,56.34000015258789,55.77999877929688,56.2400016784668,800401.0,-0.006937022077203814,-1.1960581921538163,0.585716621253412,61.46102180242338,77.75248936877223,0.8112184093772186,-0.17122762394388502,-1.4216687399766244,-1.9982079250254827,19.923970796899773,0.5600013732910085,1.554791884811877,-0.07399806976318501,-2.0306594215090357,1.8826632819826656,-1.0523287456361103,0.9043326061097403,1.3115985107421864,3.571642661347405,-71.56118742960285,0.9783306758729262,4,0.6549968719482422,-0.8550033569335938,-2.067502021789551,-1.7500019073486328,5.35999679565429,2,0.09815510231970226,-1.5142888283379055,56.22000122070313,-1.3829783780273706,56.59000015258789,-2.0270119801225595,56.7400016784668,0.09815510231970226 2819,2017-04-20,57.0099983215332,57.06999969482422,55.56999969482422,55.7599983215332,799576.0,0.021135526630453372,1.1897766318239786,-3.0487816224564797,69.02836165277218,76.01850807284875,-0.2737164884048937,-1.1826724067134222,-2.5340914023754095,-3.1277604001013657,20.600466190845257,1.5,1.424574086806082,0.960498428344728,-0.8593276893888131,2.780324546078269,0.05058536947795744,1.8704114872114985,-1.229999542236321,89.44087458417445,15.775215212636923,0.9099130588667721,4,-0.6299991607666016,-1.989999771118164,-3.2474985122680664,-2.9299983978271484,3.94000244140625,3,0.07174180447297185,-1.1960581921538163,55.83000183105469,-1.5142888283379055,56.22000122070313,-1.3829783780273706,56.59000015258789,0.07174180447297185 2820,2017-04-21,57.22999954223633,57.36000061035156,56.099998474121094,56.95000076293945,865979.0,0.003858993635858843,3.6666666666666665,0.2239990234375,63.8298045029787,73.71949503677868,-0.46063977332193673,-1.2128278992299144,-2.6745096553663075,-3.294248790294141,22.539138071379377,1.2600021362304688,1.3141600757992222,1.0204996109008775,-0.6039250255380679,2.644924247339823,0.20828729268140478,1.8327119291203502,-1.6599998474121094,92.73737421095478,21.084108108023884,0.8122123182194723,4,-0.7649993896484375,-1.9599990844726562,-3.4825000762939453,-3.1499996185302734,3.8699989318847656,4,0.06604925405437401,1.1897766318239786,57.0099983215332,-1.1960581921538163,55.83000183105469,-1.5142888283379055,56.22000122070313,0.06604925405437401 2821,2017-04-24,59.34000015258789,59.97000122070313,58.7599983215332,59.0,1259132.0,0.03686878607773458,-1.9512139524281549,1.214291553133515,73.97963155668475,72.66667132430437,-2.455785882919777,-3.137132314875018,-4.680379949627763,-5.35389089541863,24.12150910536569,2.740001678466804,1.303857495263678,2.9105001449584975,0.8711769574945762,4.949823332422419,1.8908385512265369,3.930161738690458,-3.770000457763672,85.68179887189024,16.779732918990433,1.0196615937319597,4,-1.5699996948242188,-2.7049999237060547,-5.777500152587891,-5.260000228881836,1.6899986267089915,0,0.030502213829402436,3.6666666666666665,57.22999954223633,1.1897766318239786,57.0099983215332,-1.1960581921538163,55.83000183105469,0.030502213829402436 2822,2017-04-25,59.52999877929688,59.63000106811523,58.81999969482422,59.38999938964844,662644.0,0.003201864277391664,3.7646583641872997,0.41176272593658475,75.29026237960437,71.58110904235005,-2.4977155119095755,-3.1333658857378097,-4.784460087425792,-5.486645746348849,25.532509473978532,0.8100013732910085,1.2598522652154358,2.8754987716674876,0.5181374236695078,5.232860119665467,1.6968180976684977,4.0541794456664775,-3.6959989929199253,89.99994798141898,22.197048351589046,1.1786806739989895,4,-1.7599983215332102,-2.894998550415046,-5.799999237060554,-5.449998855590827,1.9600028991699148,1,0.029900934495116882,-1.9512139524281549,59.34000015258789,3.6666666666666665,57.22999954223633,1.1897766318239786,57.0099983215332,0.029900934495116882 2823,2017-04-26,59.65999984741211,59.93000030517578,59.22999954223633,59.36000061035156,564842.0,0.00218379087486964,-1.499996594028651,2.1428610354222344,79.15257974185445,71.12530790530717,-2.472268084236582,-3.0387612388283003,-4.836221487834592,-5.551838760442315,27.835137045588056,0.7000007629394531,1.2075118839836918,2.7639999389648438,0.21204439807904407,5.315955479850643,1.488022168521944,4.039977709407744,-3.577839974975582,92.95451668669367,23.651472948830204,1.2759777704429012,4,-1.8899993896484375,-3.0249996185302734,-5.930000305175781,-5.579999923706055,1.0900001525878906,2,0.02095206173645714,3.7646583641872997,59.52999877929688,-1.9512139524281549,59.34000015258789,3.6666666666666665,57.22999954223633,0.02095206173645714 2824,2017-04-27,59.84000015258789,59.90999984741211,59.27000045776367,59.45000076293945,594485.0,0.003017102005299366,1.415097598894455,1.300001271568989,77.99646918245946,71.32903419921698,-2.440140375868829,-2.984273620936847,-4.931375955753438,-5.668040821394385,29.955980294776175,0.6399993896484375,1.1729153193243818,2.698000144958499,0.0035028388623388196,5.392497451054659,1.3507514919104224,4.045248798006575,-3.5245697992553673,96.6408016575684,27.980982937843265,1.3472486530480787,4,-2.0699996948242188,-3.2049999237060547,-6.074999809265137,-5.760000228881836,0.4099998474121094,3,0.022560134870967197,-1.499996594028651,59.65999984741211,3.7646583641872997,59.52999877929688,-1.9512139524281549,59.34000015258789,0.022560134870967197 2825,2017-04-28,59.43000030517578,60.209999084472656,59.22999954223633,59.86000061035156,799469.0,-0.00685160171067245,-1.3614394705395716,-1.1025666105872687,71.4782999828836,71.23931122254155,-1.7974583363402559,-2.356426437322085,-4.467914572768393,-5.193903420105173,32.221183737742244,0.9799995422363281,1.1172016641616338,2.073000335693358,-0.6317247962382879,4.777725467625004,0.7206377697275315,3.4253629016591844,-2.895295699801018,46.20700904214318,-18.398456065794143,1.3523625659658238,4,-1.5400009155273438,-2.6750011444091797,-5.6050004959106445,-5.350000381469727,0.6500015258789062,4,0.025576315833053975,1.415097598894455,59.84000015258789,-1.499996594028651,59.65999984741211,3.7646583641872997,59.52999877929688,0.025576315833053975 2826,2017-05-02,60.63000106811523,60.63000106811523,59.5,59.61000061035156,754976.0,0.020191835045892503,1.2156873744797037,-2.372092404322121,76.9565544296967,72.13033169237306,-2.6419476023978277,-3.3692425768825913,-5.615526385924646,-6.331398521653192,33.60888710598984,1.200000762939446,1.1167263830626126,3.0445011138915916,0.045031277955416726,6.0439709498277665,1.5447661959235006,4.544236031859683,-3.8012729044126345,100.0,36.91365381888106,1.4997349179680879,5,-2.5300006866455007,-3.450000762939446,-6.765001296997063,-6.550001144409173,-0.35000228881834516,1,0.007751895063927927,-1.3614394705395716,59.43000030517578,1.415097598894455,59.84000015258789,-1.499996594028651,59.65999984741211,0.007751895063927927 2827,2017-05-03,60.5,60.790000915527344,60.02000045776367,60.68999862670898,759981.0,-0.0021441706387103077,2.948687852734333,-0.18627307984306823,75.18040004249569,73.65470705238108,-2.057332688230666,-3.0838946189892766,-5.428731107783861,-6.133424633597173,34.706901842901786,0.7700004577636719,1.199233663345268,2.7155000686645536,-0.5061991620078246,5.937199299336932,1.104650453328361,4.326349684000746,-3.2911445458561417,81.41021408746897,20.32461071647453,1.6108496153361893,5,-2.3199996948242188,-2.969999313354492,-6.512500762939453,-6.420000076293945,-0.09000015258789062,2,0.008760310401601412,1.2156873744797037,60.63000106811523,-1.3614394705395716,59.43000030517578,1.415097598894455,59.84000015258789,0.008760310401601412 2828,2017-05-04,60.540000915527344,60.81999969482422,60.43000030517578,60.81999969482422,893909.0,0.0006611721574767415,1.7857220708446866,1.4736884373682966,77.09253865113158,74.55072671886546,-1.5186628298663223,-2.9556738556914297,-5.409657252393927,-6.104370407631336,35.62252225313597,0.3899993896484375,1.3282432534758897,2.5525009155273466,-0.8307014613094665,5.93570329236416,0.8608997271089365,4.244102103945757,-2.901408006017469,82.39001557068106,21.896874399678886,1.691601188418408,5,-2.0800018310546875,-2.9950008392333984,-6.475001335144043,-6.460000991821289,0.43000030517578836,3,0.01569211675871962,2.948687852734333,60.5,1.2156873744797037,60.63000106811523,-1.3614394705395716,59.43000030517578,0.01569211675871962 2829,2017-05-05,61.7400016784668,61.79999923706055,60.56000137329102,60.65999984741211,699192.0,0.019821617852530782,1.0666683620919735,-3.85716621253406,81.64556350793704,76.53025549719419,-2.209506380537107,-3.9220097894950996,-6.5392897759792845,-7.237376992213072,36.561426759013415,1.2599983215332031,1.5515297849701994,3.476501655578616,-0.18848125360555912,7.141484564762791,1.6440102009865285,5.308993110170704,-3.6560118190129174,97.66546436894212,34.0822918236656,1.832491454592089,5,-1.4600028991699219,-3.575002670288086,-7.592501640319824,-7.660001754760742,-1.8500022888183594,4,-0.01603501217286296,1.7857220708446866,60.540000915527344,2.948687852734333,60.5,1.2156873744797037,60.63000106811523,-0.01603501217286296 2830,2017-05-08,60.9900016784668,61.52999877929688,60.83000183105469,61.36999893188477,627264.0,-0.012147715899100464,-1.0000000000000202,-0.3518487121886501,75.88236191693478,76.7416699816664,-0.9723092605932706,-2.988124870978055,-5.701362547489566,-6.431408762930715,38.062373525314214,0.9099998474121094,1.8514456785878792,2.5125015258789034,-1.2685314350123207,6.2935344867701275,0.6219850454332914,4.4030180063245155,-2.3114503185958526,64.78270316172166,-2.993911542387579,1.8905164804456123,5,-0.6800022125244141,-2.700002670288086,-6.850002288818359,-6.910001754760742,-1.0200004577636648,0,-0.012133163766218757,1.0666683620919735,61.7400016784668,1.7857220708446866,60.540000915527344,2.948687852734333,60.5,-0.012133163766218757 2831,2017-05-09,61.33000183105469,61.4900016784668,60.95000076293945,61.31000137329102,636003.0,0.005574686722921163,2.176474548126872,-0.052633164013070846,80.16528851177284,77.28333955190736,-1.1179012474177483,-3.1452054066946147,-5.933809455220981,-6.711458355596399,39.430778111973716,0.5400009155273438,2.0453376590811843,2.6340015411376925,-1.2805088154865132,6.548511897761898,0.6767463628255896,4.591256719449795,-2.152018810833404,73.59563324018036,-2.6404914539789246,1.957255178312102,5,-0.81500244140625,-2.910001754760742,-7.202502250671387,-7.250001907348633,-0.910003662109375,1,-0.020381541866627773,-1.0000000000000202,60.9900016784668,1.0666683620919735,61.7400016784668,1.7857220708446866,60.540000915527344,-0.020381541866627773 2832,2017-05-10,61.02000045776367,61.43000030517578,60.06999969482422,61.0,1087084.0,-0.005054644774754369,2.2380961031057987,1.0000000000003553,80.92965819143413,77.48079271297175,-0.6418092584787018,-2.647230422176918,-5.492816351192502,-6.340784394528818,40.31097944132182,1.3600006103515625,2.289551353116245,2.1185001373291,-1.8325871953915254,6.069587470049726,0.14295647096879094,4.094043803689409,-1.4224948428481028,54.91335342848763,-29.253823654698884,1.9755436663603123,5,-0.5050010681152344,-2.335000991821289,-6.507501602172852,-6.7050018310546875,-0.6700019836425781,2,-0.012127198835060637,2.176474548126872,61.33000183105469,-1.0000000000000202,60.9900016784668,1.0666683620919735,61.7400016784668,-0.012127198835060637 2833,2017-05-11,61.6500015258789,61.97999954223633,60.68000030517578,61.04999923706055,838888.0,0.010324501202704672,1.0634936012909437,29.999427808506226,79.5918277977298,77.65805478133512,-1.072642745889894,-3.069147444869863,-5.983738451951872,-6.906631834550261,41.16343492463938,1.2999992370605469,2.3095862899337263,2.516501045227045,-1.5111058020967434,6.544107892550834,0.5026976215651544,4.530304468888936,-1.7000969314201342,82.72261556436517,-0.7453575932751875,2.0138034236618925,5,-1.045001983642571,-2.8750019073486257,-6.92750167846679,-7.125001907348626,-0.14000320434569602,3,-0.02011357092904975,2.2380961031057987,61.02000045776367,2.176474548126872,61.33000183105469,-1.0000000000000202,60.9900016784668,-0.02011357092904975 2834,2017-05-12,61.66999816894531,61.77999877929688,61.27999877929688,61.75,740400.0,0.00032435754373860703,6.142888283378022,-0.13333587645514408,79.0575704482917,78.50019594415824,-0.9004469406936124,-2.8559531630698416,-5.855108772061165,-6.86106856914855,42.47122470169848,0.5,2.3115232451541914,2.2954977035522433,-1.7336199903794167,6.324615397483903,0.2809388565864097,4.310056550518077,-1.5999984741210938,83.76956031116748,1.4132103287568043,2.0145588469658313,5,-0.9299983978271484,-2.894998550415039,-6.807498931884766,-7.004999160766602,0.19000244140625,4,-0.011350688649682361,1.0634936012909437,61.6500015258789,2.2380961031057987,61.02000045776367,2.176474548126872,61.33000183105469,-0.011350688649682361 2835,2017-05-15,61.86999893188477,61.9000015258789,61.38999938964844,61.68000030517578,595034.0,0.003243080409886856,3.0799548346737184,-2.3749284760634115,72.07676524513252,77.95799714587334,-0.8023065212321328,-2.7952349268192123,-5.933655079089377,-7.003420822267209,43.750572689106015,0.5100021362304616,2.293538941829084,2.2389986038208107,-1.7367591129532585,6.21475632059488,0.25111974543377613,4.226877462207845,-1.4561992645263757,94.24080528066025,11.796791138154092,1.9878788583870335,5,-0.8699989318847727,-3.0949993133544993,-6.795000076293952,-7.100000381469734,0.12000274658202414,0,-0.032002579221250604,6.142888283378022,61.66999816894531,1.0634936012909437,61.6500015258789,2.2380961031057987,61.02000045776367,-0.032002579221250604 2836,2017-05-16,62.209999084472656,62.38000106811523,61.52999877929688,61.9000015258789,676495.0,0.0054953961282948605,1.615385518269436,1.631577890657916,72.78909931698813,77.69229706526139,-0.9997487233262348,-2.8381230596705365,-6.125758339862088,-7.2809747306003985,45.72193348250383,0.8500022888183452,2.299062249258128,2.2979988098144517,-1.5656214688855385,6.161619088514442,0.366188670464453,4.22980894916445,-1.5142834396362304,92.64061114386382,10.691678839522723,1.9318101393499962,5,-0.9849987030029297,-3.2349987030029297,-7.0,-7.440000534057617,-0.009998321533203125,1,-0.0360070390087599,3.0799548346737184,61.86999893188477,6.142888283378022,61.66999816894531,1.0634936012909437,61.6500015258789,-0.0360070390087599 2837,2017-05-17,60.86999893188477,62.13999938964844,60.41999816894531,62.0,793827.0,-0.021539948116191865,1.4397183075728512,-3.6451934435911517,58.53313404375984,75.63014099777564,0.44505778740592206,-1.1930639294746115,-4.641033874148739,-5.8898378345366424,46.95020874175146,1.7900009155273438,2.355534119689402,0.725498771667489,-2.741995344065593,4.192992887400571,-1.0082482861990556,2.4592458295340336,1.5100021362304545,22.95918863844748,-55.218313350565346,1.7337470578665417,5,0.35500144958495383,-1.8949985504150462,-5.6599998474121165,-6.100000381469734,0.9099998474121094,2,-0.007392817000753116,1.615385518269436,62.209999084472656,3.0799548346737184,61.86999893188477,6.142888283378022,61.66999816894531,-0.007392817000753116 2838,2017-05-18,61.31000137329102,61.5099983215332,60.58000183105469,60.97000122070313,832245.0,0.0072285600316606136,1.5135242415651178,-0.3008848063789799,60.00000000000007,73.22507838578264,0.1405462714403285,-1.2663973320996504,-4.925636264053637,-6.277701535804447,49.03539440569969,0.9299964904785156,2.2620604708569942,0.8915012359619183,-1.9500578560541513,3.733060327977988,-0.5292783100461165,2.312280781969953,1.0699996948242045,45.40825958587293,-29.17657196998224,1.4207795460080337,5,-0.08500099182129617,-2.335000991821296,-6.035002708435066,-6.540002822875984,0.5499992370605398,3,-0.015658177746969426,1.4397183075728512,60.86999893188477,1.615385518269436,62.209999084472656,3.0799548346737184,61.86999893188477,-0.015658177746969426 2839,2017-05-19,61.099998474121094,61.43999862670898,60.90999984741211,61.22999954223633,699302.0,-0.0034252633251679043,-1.0784334258337853,-0.3823559110951542,61.67829392018065,71.64684860836553,0.2796228508731886,-0.7739520778768565,-4.551732397820963,-6.017848420830617,50.42236783920373,0.5299987792968679,2.1887005177028627,0.47699832916259766,-1.8789047222382464,2.8329013805634418,-0.7009531965378244,1.6549498548630197,1.240802536010733,34.6938418031815,-41.684454984257854,1.1779515257004234,5,0.1250019073486328,-2.124998092651367,-5.682499885559082,-6.25,1.020000457763679,4,0.006710308635863083,1.5135242415651178,61.31000137329102,1.4397183075728512,60.86999893188477,1.615385518269436,62.209999084472656,0.006710308635863083 2840,2017-05-22,61.0099983215332,61.29999923706055,60.70000076293945,61.15999984741211,412897.0,-0.0014729976241490972,1.7906885967246855,1.153848411044925,53.14566817738576,68.6446685712114,0.4165639780866428,-0.40711706773743117,-4.298721547838305,-5.876099268907012,51.48402111656737,0.5999984741210938,2.099483367268263,0.19799823760986612,-1.536282811739234,1.9322792869589662,-0.6691422870646804,1.0651387622844126,1.292386631774896,30.10200407549208,-41.50011084791997,0.8671405246745485,5,0.21500205993652344,-2.0349979400634766,-5.527499198913574,-6.159999847412109,1.3600006103515696,0,0.013932180170514119,-1.0784334258337853,61.099998474121094,1.5135242415651178,61.31000137329102,1.4397183075728512,60.86999893188477,0.013932180170514119 2841,2017-05-23,61.1500015258789,61.2400016784668,60.81999969482422,60.97000122070313,447688.0,0.0022947583707157992,1.333340397575552,-1.1999898275773428,55.37190395302818,65.8049181002774,0.27752758067015293,-0.4264301292937347,-4.2668577617696215,-5.962215650797489,50.81286305424595,0.4200019836425781,1.836577794228738,0.24750137329100852,-1.3465914741317562,1.8415942207137732,-0.5495450504203774,1.0445477970023944,1.1147356917419415,42.442025514096215,-26.766107940420582,0.7970464237113833,5,0.2499980926513743,-2.1750011444091726,-5.467501640319817,-6.300003051757805,1.8400001525878977,1,0.013736715153349621,1.7906885967246855,61.0099983215332,-1.0784334258337853,61.099998474121094,1.5135242415651178,61.31000137329102,0.013736715153349621 2842,2017-05-24,61.31000137329102,61.31000137329102,60.83000183105469,61.1500015258789,493021.0,0.0026165142014658027,4.999999999999556,0.8888865341416318,56.23986432806103,63.21025549253642,0.18214491127115195,-0.470354526838193,-4.247653561991378,-6.066851214782581,50.12869331903622,0.47999954223633523,1.6618558859320913,0.3185010910034265,-1.146476278531047,1.7834784605379,-0.41398759376380667,1.0509897757706597,0.9178410633563061,78.49487064846072,10.501651717344231,0.7324886847672355,5,0.08999824523925071,-2.335000991821296,-5.585002899169929,-6.460002899169929,0.00999832153319602,2,0.014516381825366409,1.333340397575552,61.1500015258789,1.7906885967246855,61.0099983215332,-1.0784334258337853,61.099998474121094,0.014516381825366409 2843,2017-05-25,60.90999984741211,61.58000183105469,60.849998474121094,61.47999954223633,366999.0,-0.006524245912889026,-1.1159442724458204,-3.5625014901172243,42.27187870280655,59.12295640970474,0.5209184219376155,0.029613742725217662,-3.6777831707052826,-5.617879813443594,49.34464487875714,0.7300033569335938,1.400313650983115,-0.14400043487548686,-1.469846953399447,1.1818460836484732,-0.8069236941374669,0.5189228243864932,1.2816857038811804,23.863503361697884,-38.70846963251685,0.6629232592619807,5,0.48999977111816406,-1.9349994659423828,-5.145001411437988,-6.060001373291016,0.3400001525878906,3,0.01428335140476511,4.999999999999556,61.31000137329102,1.333340397575552,61.1500015258789,1.7906885967246855,61.0099983215332,0.01428335140476511 2844,2017-05-26,61.18999862670898,61.18999862670898,60.45000076293945,60.90999984741211,429591.0,0.004596926284654357,4.285722070844904,-0.49122619159158715,52.04078137310153,56.89673597947908,0.18514089704821401,-0.1518460778866597,-3.7872823070302033,-5.850615467774595,48.28034609216798,0.7399978637695241,1.1544229194761186,0.06849842071532208,-1.1282913331906599,1.265288174621304,-0.5298964562376653,0.6668932976683095,0.9662531769373501,65.48647471668241,3.062197417687237,0.5983948769529904,5,0.21000099182129617,-2.2149982452392507,-5.4600000381469656,-6.3400001525878835,0.990001678466804,4,0.010949534216039947,-1.1159442724458204,60.90999984741211,4.999999999999556,61.31000137329102,1.333340397575552,61.1500015258789,0.010949534216039947 2845,2017-05-29,60.95000076293945,61.18999862670898,60.790000915527344,61.18999862670898,220165.0,-0.003922174687952418,2.3333439298090837,-0.857138964577653,46.04166120291538,53.92479841124877,0.3139256603450349,0.21909840397800195,-3.3812163256010734,-5.561396138686689,47.00259289331596,0.3999977111816335,0.8788614193603905,-0.2474994659423828,-1.1485131899373044,0.6535142580525388,-0.6980063279398436,0.203007396055078,1.1715259680128511,44.24774578611384,-16.070950111815094,0.4505068619974591,5,0.3299980163574219,-1.710000991821289,-5.250001907348633,-6.100002288818359,0.4399986267089844,0,0.019196032063985458,4.285722070844904,61.18999862670898,-1.1159442724458204,60.90999984741211,4.999999999999556,61.31000137329102,0.019196032063985458 2846,2017-05-30,61.099998474121094,61.13000106811523,60.43999862670898,60.79999923706055,568258.0,0.002460996050927866,2.8332997785385046,-1.2500079473567463,50.86204699473589,53.07245540580167,-0.011269040327235302,0.11185179869461592,-3.3709398658690475,-5.652018529524113,45.24359525254986,0.69000244140625,0.6040029844491599,-0.12100162506103374,-0.9833824956204253,0.7413792454983579,-0.5521920603407295,0.31018881021866207,0.9874976855910731,57.894560725459954,-2.979491546150932,0.431190435279697,5,-0.08999824523925781,-0.529998779296875,-5.2324981689453125,-6.164999008178711,0.75,1,0.020785605392471318,2.3333439298090837,60.95000076293945,4.285722070844904,61.18999862670898,-1.1159442724458204,60.90999984741211,0.020785605392471318 2847,2017-05-31,61.02999877929688,62.04999923706055,60.88000106811523,61.2599983215332,1055280.0,-0.00114565788170784,-3.415129377046729,-0.7666670905229727,42.40193053514212,51.117114354150786,0.09366309219916502,0.23567680474433672,-3.147201598026463,-5.524044459695375,43.64579013003145,1.1699981689453196,0.4176536038166958,-0.21750125885009197,-1.0168660150529831,0.5818634973527992,-0.6171836369515376,0.1821811192513536,1.0241474205999452,36.64595831793311,-20.577725512054542,0.39968237810144397,5,0.21500015258788352,-0.42999839782715554,-3.827498435974128,-4.789999008178718,0.0800018310546804,2,0.03211540125140555,2.8332997785385046,61.099998474121094,2.3333439298090837,60.95000076293945,4.285722070844904,61.18999862670898,0.03211540125140555 2848,2017-06-01,61.4900016784668,61.70000076293945,61.0099983215332,61.0099983215332,408967.0,0.007537324403912082,-1.8749900659620122,-2.086975270761181,48.0088919421416,49.59829191214645,-0.3778573622776591,-0.15758467444865687,-3.4452732190639352,-5.921691826599783,41.94679700282899,0.69000244140625,0.19383265510862202,0.19500160217285156,-0.5374493702841505,0.9274525746298536,-0.17122388405564948,0.5612270884013526,0.55999755859375,65.21755613052436,10.882818178828742,0.3662254862285009,6,-0.24500274658203125,-0.6850013732910156,-4.287501335144043,-5.250001907348633,-0.220001220703125,3,-0.0027647093674110224,-3.415129377046729,61.02999877929688,2.8332997785385046,61.099998474121094,2.3333439298090837,60.95000076293945,-0.0027647093674110224 2849,2017-06-02,60.75,61.0,60.2400016784668,61.0,666282.0,-0.012034504118836886,5.079986572265625,-0.5208296908527378,38.932836569160756,48.01908840012145,0.3433867437107452,0.5317065871211071,-2.5466661549155845,-5.117096815875698,39.29781456595732,1.25,0.13506536378763911,-0.49549999237060405,-1.2351008120960785,0.24410082735487038,-0.8653004022333377,-0.1256995825078704,1.2999992370605469,28.176740853144494,-20.238109528810135,0.3698004098627369,6,0.3950004577636719,0.05500030517578125,-3.547499656677246,-4.510000228881836,0.5999984741210938,4,0.008230452674897082,-1.8749900659620122,61.4900016784668,-3.415129377046729,61.02999877929688,2.8332997785385046,61.099998474121094,0.008230452674897082 2850,2017-06-05,60.25,60.86000061035156,60.13000106811523,60.86000061035156,320551.0,-0.008230452674897082,1.3934387272682025,2.44000244140625,31.226094238939893,45.33622065411163,0.8093562225699031,1.026030079033788,-1.8883440688092747,-4.557948636886124,36.45118481946654,0.7299995422363352,0.010195451403539835,-0.9584999084472656,-1.8164847251150036,-0.10051509177952767,-1.3874923167811346,-0.5295075001133966,1.7275993347167997,6.249950329415665,-35.059943388638615,0.42899240833386904,6,0.8400001525878906,0.5550003051757812,-3.047499656677246,-4.010000228881836,0.8800010681152273,0,0.032033200085905156,5.079986572265625,60.75,-1.8749900659620122,61.4900016784668,-3.415129377046729,61.02999877929688,0.032033200085905156 2851,2017-06-06,60.08000183105469,60.16999816894531,59.7400016784668,60.11999893188477,410029.0,-0.0028215463725362877,5.143001171694052,0.06556895214749645,40.246965907966946,43.55923194076785,0.9069933417017992,1.1568943933983888,-1.58807145216727,-4.331106376807099,33.26242895107839,0.5099983215332031,-0.12369181901658521,-1.0659980773925781,-2.058313332396075,-0.07368282238908108,-1.5621557048943302,-0.569840449890826,1.7867416076660163,14.718636880069754,-27.7181521621187,0.4961576275017493,6,0.8149986267089844,0.8599987030029297,-2.757502555847168,-3.720003128051758,2.1799964904785156,1,0.02180421968490398,1.3934387272682025,60.25,5.079986572265625,60.75,-1.8749900659620122,61.4900016784668,0.02180421968490398 2852,2017-06-07,60.27999877929688,60.77000045776367,60.0099983215332,60.0099983215332,467392.0,0.003328843910567647,-4.629635908956046,-6.75050071530656,36.48291046277968,42.91601324743153,0.6096352005957968,0.9471781580798719,-1.6556854116168154,-4.481939789160592,31.751047097777818,0.7600021362304688,-0.17214559307610244,-0.8290010452270451,-1.8936460223903566,0.23564393193626643,-1.3613235338087009,-0.29667855664538934,1.4166053186035086,27.550885360508886,-13.910638161190455,0.5323224885816557,6,0.6150016784667898,0.7800025939941335,-2.639998435974128,-3.7099990844726634,1.870002746582017,2,0.026045118225241692,5.143001171694052,60.08000183105469,1.3934387272682025,60.25,5.079986572265625,60.75,0.026045118225241692 2853,2017-06-08,60.40999984741211,60.709999084472656,60.099998474121094,60.29999923706055,450899.0,0.0021566202844693905,-1.392149236315766,0.4074089772390008,40.75068751489314,41.661558374297265,0.4484049996569297,0.7583996583678356,-1.64261593088073,-4.557370821724042,29.82396453271915,0.6100006103515625,-0.24945257607664928,-0.6369998931884737,-1.7133499951190956,0.43935020874214814,-1.1751749441537882,-0.09882484222315924,1.1300760569335964,53.174528687469916,10.408449995143876,0.5381750509653116,6,0.4850006103515625,0.6500015258789062,-2.554999351501465,-3.760000228881836,1.8300018310546875,3,0.011587498174268518,-4.629635908956046,60.27999877929688,5.143001171694052,60.08000183105469,1.3934387272682025,60.25,0.011587498174268518 2854,2017-06-09,60.97000122070313,61.0,60.22999954223633,60.4000015258789,403758.0,0.009270011168772019,1.4444565546472903,5.181786655569557,49.523844124232035,42.0484675877769,-0.16325254843541614,0.15100975219723267,-2.052990980488225,-5.0553193361209665,27.90449905331721,0.7700004577636719,-0.3387564168222994,-0.041998672485341615,-1.0778118306133422,0.993814485642659,-0.5599052515493455,0.4759079065786622,0.42606874557225893,97.61914132866745,51.05139260674011,0.5179065790640004,6,-0.07500076293946023,0.09000015258788352,-2.9675016403198313,-4.305002212524421,1.1199989318847585,4,0.004920440069774434,-1.392149236315766,60.40999984741211,-4.629635908956046,60.27999877929688,5.143001171694052,60.08000183105469,0.004920440069774434 2855,2017-06-12,59.88999938964844,61.02000045776367,59.63000106811523,61.0,509220.0,-0.017713659331336284,1.4173870353539162,-1.947370534459402,37.74316842558379,40.59081441342666,0.8387825504465525,1.1331673845311911,-0.8395976276163779,-3.9179567804025694,25.510195957721116,1.3899993896484446,-0.32948884734378936,-1.0230005264282198,-2.091498748311345,0.04549769545490534,-1.5572496373697788,-0.4887514154866608,1.3735851136022674,18.704923431582827,-27.212158788260965,0.5342491109415622,6,0.9500007629394531,1.1150016784667898,-0.6675004959106445,-2.7350006103515625,1.3600006103515625,0,0.02437801134332629,1.4444565546472903,60.97000122070313,-1.392149236315766,60.40999984741211,-4.629635908956046,60.27999877929688,0.02437801134332629 2856,2017-06-13,59.97000122070313,60.27999877929688,59.79999923706055,59.9900016784668,508857.0,0.001335812854733831,-1.666631345829885,0.018018420509994287,36.75889536650108,39.96381050579988,0.6499870500237321,0.9241265825410423,-0.8125093408299122,-3.9377939465378518,22.702382045722864,0.47999954223633523,-0.40819402802200955,-0.8309988021850501,-1.7911720665347346,0.12917446216463446,-1.3110854343598959,-0.35091217001020425,1.1302249390340222,24.460453372853415,-16.61963544065852,0.48008663217484293,6,0.6949996948242116,1.0349998474120952,-0.6700019836425852,-2.815002441406257,1.539997100830071,1,0.019343001897615952,1.4173870353539162,59.88999938964844,1.4444565546472903,60.97000122070313,-1.392149236315766,60.40999984741211,0.019343001897615952 2857,2017-06-14,60.41999816894531,60.81999969482422,60.13000106811523,60.13000106811523,617448.0,0.007503700835123972,-3.7586587916494913,-14.49952317376099,45.205460022171536,39.652318070247645,0.11662639229300709,0.4623953909310785,-1.1628086153236055,-4.3256761171326445,21.74923152705907,0.8499984741210866,-0.42783644540075727,-0.358501815795897,-1.332852540762019,0.6158489091702251,-0.8456771782789545,0.12867354668716047,0.6000022888183594,56.834348756792586,13.015647383845625,0.48717536248306065,6,-0.09499740600585938,0.5850028991699148,-0.9524984359741211,-3.2649993896484375,0.5800018310546875,2,0.03045349566947886,-1.666631345829885,59.97000122070313,1.4173870353539162,59.88999938964844,1.4444565546472903,60.97000122070313,0.03045349566947886 2858,2017-06-15,60.349998474121094,60.349998474121094,59.5,60.2599983215332,752920.0,-0.0011585517534854484,17.888822955961516,0.31034845634758057,41.42856586778571,39.929621325650416,0.0088403898531908,0.48147176987651363,-0.990579552901302,-4.192699387413569,20.446925851349334,0.9199981689453125,-0.4938028715463787,-0.3805013656616225,-1.339063488696027,0.5780607573727821,-0.8597824271788284,0.09877969585558333,0.5310020446777344,55.92093540364254,14.22991006906038,0.479281061517203,6,-0.08999824523925781,0.5900020599365234,-0.7499990463256836,-3.1949996948242188,-0.049999237060546875,3,0.029826066234776683,-3.7586587916494913,60.41999816894531,-1.666631345829885,59.97000122070313,1.4173870353539162,59.88999938964844,0.029826066234776683 2859,2017-06-16,61.5099983215332,61.59000015258789,60.56999969482422,60.58000183105469,1148340.0,0.019221207568207888,-1.1473676602271952,10.333276819395584,54.81097584156028,42.55016372594157,-1.1532980991336572,-0.6811604546594694,-2.0243811796612974,-5.279303704871531,19.51296870667729,1.2400016784667969,-0.48695735269438956,0.7589984893798842,-0.2490929884221913,1.7670899671819598,0.2549527504788429,1.2630442282809256,-2.009998321533203,96.1721614730206,52.54062489668138,0.504045738901039,6,-0.9649982452392578,-0.5699977874755859,-1.8199987411499023,-4.2649993896484375,-1.5999984741210938,4,0.011868043844150744,17.888822955961516,60.349998474121094,-3.7586587916494913,60.41999816894531,-1.666631345829885,59.97000122070313,0.011868043844150744 2860,2017-06-19,61.86000061035156,62.1500015258789,61.849998474121094,61.9000015258789,488114.0,0.005690169051684624,-8.999237126509618,-0.043011899439270765,56.312305621668486,44.33520147190841,-1.3979099107567734,-1.0163251484956106,-2.257312769192552,-5.567021554828187,19.020706482030064,0.640003204345696,-0.5365314308933193,1.0665006637573242,-0.05307231359422104,2.1860736411088695,0.506714175081548,1.6262871524331004,-2.3600006103515625,89.05657552664408,45.278225402937466,0.5597864886757729,6,-1.0349998474121094,-0.9200000762939453,-2.1025009155273438,-4.615001678466797,-1.3600006103515625,0,0.0037180656315389804,-1.1473676602271952,61.5099983215332,17.888822955961516,60.349998474121094,-3.7586587916494913,60.41999816894531,0.0037180656315389804 2861,2017-06-20,61.9900016784668,62.56000137329102,61.9900016784668,62.09000015258789,494612.0,0.0021015368062164974,-10.400167849241006,2.4999046347515406,57.89475335307179,46.714295126385316,-1.3728556754169432,-1.1385425258152395,-2.274378250313319,-5.632711209720455,18.613130207090805,0.7000007629394602,-0.4699474871560767,1.1545017242431612,-0.0786457549378099,2.3876492034241323,0.5379279846526757,1.7710754638336468,-2.384001617431643,81.37256735243903,35.1763082336528,0.6165737395904849,6,-0.9600009918212891,-0.9600009918212891,-2.10250186920166,-4.745002746582031,-1.19000244140625,1,-0.011937436012747327,-8.999237126509618,61.86000061035156,-1.1473676602271952,61.5099983215332,17.888822955961516,60.349998474121094,-0.011937436012747327 2862,2017-06-21,62.20000076293945,62.34000015258789,61.27999877929688,61.88999938964844,564846.0,0.003387628307575996,2.5932240649144687,-3.100061036087587,56.089184060721045,48.4185725203662,-1.4325041183772314,-1.3475352056821208,-2.3650611814682776,-5.775886143802346,17.801129469267675,1.0600013732910085,-0.3002175861269336,1.3200008392334013,-0.042675031815505804,2.6826767102823084,0.6386629037089477,2.001338774757855,-2.4167606231689476,88.23527945138176,42.60910580237048,0.6813379355244539,6,-1.1700000762939453,-1.1700000762939453,-2.1000003814697266,-4.755001068115234,-1.1599998474121094,2,-0.011093286703259597,-10.400167849241006,61.9900016784668,-8.999237126509618,61.86000061035156,-1.1473676602271952,61.5099983215332,-0.011093286703259597 2863,2017-06-22,61.77999877929688,62.13999938964844,61.59000015258789,62.0,502884.0,-0.006752443384097528,1.1999969482421875,-0.709678213252915,59.3466277673853,49.509992925160994,-0.8914795368493387,-0.9054353383089122,-1.8313872065615087,-5.284277360301694,16.689126237333486,0.6100006103515625,-0.1881155463397448,0.856498908996592,-0.5645058728671515,2.2775036908603354,0.14599651806472025,1.5670012999284637,-1.830152965515147,60.80392280899515,12.434714742077851,0.7105023909318712,6,-0.7499980926513743,-0.7499980926513743,-1.6799983978271555,-4.334999084472663,-0.6399993896484446,3,-0.012625425618465136,2.5932240649144687,62.20000076293945,-10.400167849241006,61.9900016784668,-8.999237126509618,61.86000061035156,-0.012625425618465136 2864,2017-06-23,61.86000061035156,62.02999877929688,61.4000015258789,61.56000137329102,417762.0,0.001294947112907563,-1.0322527056709871,-1.3636253294493113,65.8153178337333,52.62912063717761,-0.9297294453390066,-0.9830712267199857,-1.7892856854130628,-5.28972382227353,16.115022438723862,0.629997253417983,-0.06290110216271216,0.9030006408691378,-0.5749087088844576,2.380909990622733,0.16404596599234367,1.641955315745932,-1.75354546299927,45.31255122263724,-8.038106298618032,0.7389546748767973,6,-0.8299999237060547,-0.8299999237060547,-1.760000228881836,-4.415000915527344,-3.4599990844726634,4,-0.02521825667473343,1.1999969482421875,61.77999877929688,2.5932240649144687,62.20000076293945,-10.400167849241006,61.9900016784668,-0.02521825667473343 2865,2017-06-26,62.11999893188477,62.58000183105469,61.97000122070313,62.22000122070313,423791.0,0.004203011945811408,-2.0500205041150927,-0.3333418104599344,69.69107604570863,56.28825182375623,-0.9388685555205996,-1.213119213263063,-1.9180958768980716,-5.479125174592028,15.682165714655415,0.720001220703125,0.04896338444433468,1.104499053955088,-0.46220039532729373,2.67119850323747,0.32114932931389717,1.887848778596279,-1.866331010976154,64.61524466823985,6.114432032316742,0.7833497246411915,6,-1.079998016357429,-1.079998016357429,-2.019998550415046,-4.674999237060554,-2.799999237060554,0,-0.035576289801549255,-1.0322527056709871,61.86000061035156,1.1999969482421875,61.77999877929688,2.5932240649144687,62.20000076293945,-0.035576289801549255 2866,2017-06-27,62.36999893188477,62.36999893188477,61.540000915527344,61.88999938964844,799508.0,0.004024468839320505,2.458328366274792,-4.799885561701387,69.9808536011641,59.04107333253318,-0.9081262928353695,-1.4367589490136794,-2.0264621725988974,-5.65827385490028,15.62064562816929,0.829998016357429,0.092933260344914,1.290999031066903,-0.38897475613988775,2.970972818273694,0.45101213746350766,2.1309859246702985,-1.9302242981644682,83.84596875476882,20.544939076095936,0.8399868936033946,6,-1.329998016357429,-1.329998016357429,-2.269998550415046,-4.924999237060554,-3.2599983215332102,1,-0.029982346703693707,-2.0500205041150927,62.11999893188477,-1.0322527056709871,61.86000061035156,1.1999969482421875,61.77999877929688,-0.029982346703693707 2867,2017-06-28,62.9900016784668,64.86000061035156,62.709999084472656,64.86000061035156,1201597.0,0.009940720814491932,1.2994681860186166,-3.895834823450816,72.55242866460459,62.4992803099575,-1.2574729386468633,-2.0052020796570247,-2.4827785522587362,-6.1979912167559945,15.219032483975884,2.4900016784667898,0.3222978836204078,1.8130016326904297,-0.0711945668997842,3.6971978322806436,0.8709035328953192,2.75509973248554,-2.379008868959744,45.953773795007486,-17.858678834386232,0.9420980997951083,6,-0.27500152587890625,-0.8100013732910156,-2.802501678466797,-5.510000228881836,-3.8800010681152344,2,-0.03476746123273888,2.458328366274792,62.36999893188477,-2.0500205041150927,62.11999893188477,-1.0322527056709871,61.86000061035156,-0.03476746123273888 2868,2017-06-29,61.31999969482422,63.2400016784668,61.08000183105469,63.18000030517578,935835.0,-0.026512175569816998,1.1818143285951535,0.9946533009389873,52.562210756426005,62.24941752272036,0.630944149502831,-0.3674274345815718,-0.652548142801308,-4.446221084336273,14.222801334159602,2.1599998474121094,0.5309146219315082,0.15149974822998047,-1.7282797241075443,2.031279220567505,-0.7883899879387855,1.0913894843987464,-0.2841061052327163,6.349151885550971,-50.98988262452262,0.9398897361687625,6,1.6500015258789062,0.8600006103515625,-1.1324996948242188,-3.8299999237060547,-1.3400001525878906,3,-0.004566190161291006,1.2994681860186166,62.9900016784668,2.458328366274792,62.36999893188477,-2.0500205041150927,62.11999893188477,-0.004566190161291006 2869,2017-06-30,61.25,61.84000015258789,61.0099983215332,61.349998474121094,791633.0,-0.001141547540322807,-1.8620662439820053,0.05376260285322854,61.6838393372136,62.84625460222537,0.7377688557112947,-0.27199362148455464,-0.4578704954468549,-4.292912463611515,14.340496043591545,0.8300018310546875,0.6672670278361252,0.05650005340576314,-1.8131163812425228,1.9261164880540491,-0.8783081639183834,0.9913082707299097,3.6100006103515625,6.233806124319424,-53.679204259649296,0.9348082173241433,6,1.6849994659423828,0.9300003051757812,-1.0625,-3.6800003051757812,-1.5200004577636719,4,-0.00179592833227038,1.1818143285951535,61.31999969482422,1.2994681860186166,62.9900016784668,2.458328366274792,62.36999893188477,-0.00179592833227038 2870,2017-07-03,62.18000030517578,62.290000915527344,61.27000045776367,61.65999984741211,549000.0,0.015183678451849536,1.756751741096053,-5.200083924620432,66.56669537695697,63.809803715990384,-0.15876137863025974,-1.1067322626759406,-1.2569079559926166,-5.129358380631032,14.725590611087485,1.0400009155273438,0.869012542209056,0.8900003433227539,-0.9737936033703889,2.7537942900158967,-0.04189663002381394,1.8218973166693218,2.6030002593994084,30.38964384620339,-32.60304626591197,0.93189697334657,7,0.7549991607666016,0.0,-1.9925003051757812,-4.6100006103515625,-2.150001525878899,0,-0.06079123127605135,-1.8620662439820053,61.25,1.1818143285951535,61.31999969482422,1.2994681860186166,62.9900016784668,-0.06079123127605135 2871,2017-07-04,61.38999938964844,62.04999923706055,61.38999938964844,62.04999923706055,430545.0,-0.012705064516726705,1.0,-1.269229358471188,56.91868665761155,63.901970671200445,0.6003074711554035,-0.225098500163881,-0.410445938535446,-4.2502454563596785,15.670983170866165,0.7900009155273438,0.8890532690947381,0.034499549865721235,-1.7401943237251913,1.8091934234566338,-0.8528473869297386,0.9218464866611811,3.317541130065919,9.870151745594523,-51.67491064547225,0.887346936795458,7,1.5450000762939453,0.7900009155273438,-1.130000114440918,-3.7749996185302734,-1.9899978637695384,1,-0.03371884208184661,1.756751741096053,62.18000030517578,-1.8620662439820053,61.25,1.1818143285951535,61.31999969482422,-0.03371884208184661 2872,2017-07-05,61.849998474121094,61.97000122070313,61.15999984741211,61.70000076293945,618653.0,0.007493062209579016,3.153819067460785,-0.22726931190937202,60.13512259597047,63.98958120770991,0.09548019405626462,-0.5917876384019323,-0.8135997466519456,-4.628729993427456,15.901940232658335,0.8100013732910227,0.8829797570589193,0.4159986495971708,-1.296179929058468,2.1281772282528095,-0.44009063973064855,1.2720879389249902,2.7835912016296334,37.66811157373987,-23.5726450596639,0.8560892893278189,7,1.085000991821289,0.3300018310546875,-1.0599985122680664,-4.069997787475586,-2.6599998474121165,2,-0.04430069412072801,1.0,61.38999938964844,1.756751741096053,62.18000030517578,-1.8620662439820053,61.25,-0.04430069412072801 2873,2017-07-06,61.11000061035156,61.83000183105469,60.790000915527344,61.79999923706055,622792.0,-0.01196439582903397,1.773321668896134,-4.600061036087586,47.1346898266282,61.91395587358712,0.8162852941104575,0.2143302295214511,-0.02837438407669879,-3.8161219149478143,16.01709098509491,1.05999755859375,0.8350296645552149,-0.35899925231933594,-2.010587836172242,1.29258933153357,-1.1847935442457924,0.46679503960712054,3.451117238314808,21.33331298828125,-34.02284783249652,0.8257942919264535,7,1.7150001525878906,1.0699996948242188,-0.1875009536743164,-3.270000457763672,-2.3300018310546804,3,-0.03272786745253631,3.153819067460785,61.849998474121094,1.0,61.38999938964844,1.756751741096053,62.18000030517578,-0.03272786745253631 2874,2017-07-07,61.27000045776367,61.27000045776367,60.70000076293945,60.90999984741211,504959.0,0.0026182268992647195,2.1666596024244478,-0.5217410534113965,45.655377455323396,59.243322696877655,0.6300490329879196,0.08217088987996135,-0.14615786306277556,-3.90040695728041,15.786971334429346,0.5699996948242188,0.7858310599392624,-0.21399936676025533,-1.8518984819841862,1.4238997484636755,-1.0329489243722207,0.6049501908517101,3.140272713577133,35.849033969995844,-14.614526753599606,0.8189495576119658,7,1.510000228881836,0.9099998474121094,-0.24500083923339844,-3.4300003051757812,-1.5100021362304688,4,-0.021054364385334146,1.773321668896134,61.11000061035156,3.153819067460785,61.849998474121094,1.0,61.38999938964844,-0.021054364385334146 2875,2017-07-10,61.349998474121094,61.52999877929688,61.099998474121094,61.52999877929688,508611.0,0.0013056637140482774,3.777773068282667,-0.5000000000000198,45.25220293052441,56.49569484458436,0.4797956739788134,0.12349207240405491,-0.1689219742583532,-3.9175074202709723,16.47139247370835,0.43000030517578836,0.7463628506847826,-0.20700130462646626,-1.6661595543709353,1.2521569451180028,-0.9365804294986972,0.5225778202457647,2.8376583527156356,48.14803302683855,1.5283967877763587,0.7295791248722344,7,1.430002212524414,0.8300018310546875,-0.3749980926513672,-3.509998321533203,-1.7199974060058665,0,-0.026405851217227383,2.1666596024244478,61.27000045776367,1.773321668896134,61.11000061035156,3.153819067460785,61.849998474121094,-0.026405851217227383 2876,2017-07-11,61.13000106811523,61.65999984741211,61.04999923706055,61.52999877929688,368873.0,-0.0035859398773850915,-1.1785682658837473,2.2222057389903696,42.07407633463536,53.109211252365554,0.5647961675682112,0.45834942432581727,0.06824745705649349,-3.6432367610585317,17.230392080750605,0.6100006103515625,0.655887086474948,-0.4849987030029368,-1.7590235546885182,0.7890261486826446,-1.1220111288457275,0.15201372283985393,2.848396394887665,33.858279542115596,-7.1875537299174965,0.637012425842789,7,0.8400001525878977,1.049999237060554,-0.18250083923339133,-3.2900009155273366,-0.7200012207031179,1,-0.01799447521017783,3.777773068282667,61.349998474121094,2.1666596024244478,61.27000045776367,1.773321668896134,61.11000061035156,-0.01799447521017783 2877,2017-07-12,62.2599983215332,62.43999862670898,61.099998474121094,61.22999954223633,592485.0,0.018485150231861702,-1.0775181419775977,-2.5750116825771325,53.21715714875227,53.18198307373514,-0.7595127017518237,-0.5551969625824427,-1.0269020901015793,-4.709443792909084,17.61818243942936,1.3400001525878835,0.5409608570366231,0.5529985427856445,-0.6193698253747755,1.7253669109460645,-0.03318564129456547,1.1391827268658545,1.5216953394658859,89.65514217438047,48.997331861002095,0.5861841840802109,7,-0.6899986267089844,-0.07999801635742188,-1.3424978256225586,-4.4199981689453125,-2.029998779296875,2,-0.04593634553094983,-1.1785682658837473,61.13000106811523,3.777773068282667,61.349998474121094,2.1666596024244478,61.27000045776367,-0.04593634553094983 2878,2017-07-13,62.1500015258789,62.38000106811523,61.93000030517578,62.20000076293945,448401.0,-0.001766733032761092,1.1951264898259608,-0.04854300613315851,51.93592318850021,52.09888127943365,-0.5804379093117191,-0.3198321453314392,-0.8839068227083331,-4.535329440475998,18.879738375223265,0.450000762939446,0.3940924040085463,0.3530015945434499,-0.6439858164034717,1.3499890054903716,-0.14549211093000736,0.8514953000169072,1.446790561236611,83.33347949049606,41.47725227547613,0.4984937054734595,7,-0.5800018310546804,0.029998779296882105,-1.1725006103515554,-4.095001220703118,-2.650001525878899,3,-0.04762675505224878,-1.0775181419775977,62.2599983215332,-1.1785682658837473,61.13000106811523,3.777773068282667,61.349998474121094,-0.04762675505224878 2879,2017-07-14,62.2400016784668,62.43999862670898,61.95000076293945,62.16999816894531,513278.0,0.0014481118323130815,1.0851088006363603,-1.4000915541311811,50.81969178046493,50.349214213156756,-0.5757883515006412,-0.37137894082799505,-0.9778678668317582,-4.561953857390122,18.96897687785887,0.48999786376952414,0.15935073487002427,0.4065015792846651,-0.5996540948074838,1.412657253376814,-0.09657625776141288,0.9095794163307431,1.1829829291981468,85.6117240243706,44.70794216899522,0.5030778370460751,7,-0.6700019836425781,-0.060001373291015625,-1.2625007629394531,-3.9150009155273438,-3.0200004577636648,4,-0.05559130472142926,1.1951264898259608,62.1500015258789,-1.0775181419775977,62.2599983215332,-1.1785682658837473,61.13000106811523,-0.05559130472142926 2880,2017-07-17,62.09000015258789,62.63999938964844,61.81999969482422,62.25,334959.0,-0.0024100501579967792,-1.3428537174184336,-2.2855975151217915,48.06094856071657,49.36502109127953,-0.49159207567704755,-0.21424752139708403,-0.8094734875034177,-4.33651073258163,18.650686699994743,0.8199996948242188,0.17733662066148526,0.24500007629394815,-0.7676674696351355,1.2576676222230319,-0.26133369667059725,0.7513338492584936,1.1696054243935237,65.40885633467607,28.700306872832023,0.5063337729645424,7,-0.4200000762939453,0.09000015258789062,-1.1124992370605469,-3.7649993896484375,-2.0999984741210938,0,-0.03752620108437177,1.0851088006363603,62.2400016784668,1.1951264898259608,62.1500015258789,-1.0775181419775977,62.2599983215332,-0.03752620108437177 2881,2017-07-18,61.25,62.13000106811523,61.18999862670898,61.97999954223633,495855.0,-0.0135287510150357,-1.2117644946885724,4.5625014901175405,38.30642618321136,46.93961037875074,0.36482609554471424,0.5981378668899566,0.028576966072193954,-3.418321764136806,17.7230285780493,0.94000244140625,0.11953868471942997,-0.557999992370604,-1.601952341070998,0.48595235632978984,-1.0799761667207974,-0.03602381802041066,1.856029288138899,9.740353032682524,-24.733018485220224,0.5219761743501967,7,0.4200000762939453,0.9300003051757812,-0.3274993896484375,-2.7950000762939453,-1.3300018310546875,1,-0.02644896215322079,-1.3428537174184336,62.09000015258789,1.0851088006363603,62.2400016784668,1.1951264898259608,62.1500015258789,-0.02644896215322079 2882,2017-07-19,61.5099983215332,61.63999938964844,61.11000061035156,61.540000915527344,524808.0,0.0042448705556441535,3.6086942099414525,0.0410994695999791,51.57544797482168,47.43302795077224,0.057582212861163384,0.29913249746743276,-0.22039625001855256,-3.5855308921303433,17.616533991966143,0.529998779296875,-0.06014916061761255,-0.2635015487670884,-1.2984750931463935,0.7714719956122167,-0.7809883209567374,0.2539852234225606,1.4516692550937265,26.143662112296802,-11.39618466611293,0.5174867721896524,7,0.1600017547607422,0.6700019836425781,-0.6749973297119141,-2.9299983978271484,-1.729999542236321,2,-0.01788324669383079,-1.2117644946885724,61.25,-1.3428537174184336,62.09000015258789,1.0851088006363603,62.2400016784668,-0.01788324669383079 2883,2017-07-20,61.0,62.1500015258789,60.88999938964844,61.83000183105469,647012.0,-0.008291307680863058,-1.399997093572422,27.664335664335663,48.06800199048623,47.70109734356811,0.6150109996344639,0.7881056818749101,0.27461834096743587,-2.985724968139124,17.663282311660634,1.2600021362304616,-0.12312000862726791,-0.7344999313354492,-1.825699033934363,0.3566991712634646,-1.2800994826349097,-0.18890038003598875,1.8259675678056837,6.285749162946429,-33.75944301556781,0.5455995512994577,7,0.7649993896484375,1.1800003051757812,-0.33499908447265625,-2.289999008178711,-1.6100006103515625,3,-0.012622958323994626,3.6086942099414525,61.5099983215332,-1.2117644946885724,61.25,-1.3428537174184336,62.09000015258789,-0.012622958323994626 2884,2017-07-21,60.29999923706055,61.18000030517578,59.86000061035156,61.0099983215332,603515.0,-0.011475422343269703,1.5142778254108962,0.855418696571376,34.93585609267784,46.55483658380738,1.2996156449859484,1.439022105516358,0.9505477210693414,-2.195881947494861,17.543616888076464,1.3199996948242188,-0.2770748826735314,-1.3565006256103516,-2.6194345651581656,-0.09356668606253749,-1.987967595384255,-0.7250336558364481,2.3984103224531594,15.827295680333716,-24.388388900404582,0.6314669697739069,7,0.9500007629394531,2.0600013732910156,0.3000011444091797,-1.3249988555908203,-1.2599983215332031,4,-0.013266985857088742,-1.399997093572422,61.0,3.6086942099414525,61.5099983215332,-1.2117644946885724,61.25,-0.013266985857088742 2885,2017-07-24,59.90999984741211,60.79999923706055,59.90999984741211,60.56000137329102,581121.0,-0.006467651651457129,-1.7384532319213117,0.915496287381405,37.328738266019705,46.02757679840564,1.6359028271249585,1.7444010910284078,1.3049999923142366,-1.7335228246312795,16.92389308474091,0.8899993896484375,-0.2735260679094509,-1.6360000610351548,-3.0990528364880277,-0.172947285582282,-2.3675264487615877,-0.904473673308722,2.5613369961686274,2.183371924505679,-40.14117815351476,0.7315263877264353,7,1.3400001525878906,2.450000762939453,0.8325004577636719,-0.9349994659423828,-1.4799995422363281,0,-0.011517253020637108,1.5142778254108962,60.29999923706055,-1.399997093572422,61.0,3.6086942099414525,61.5099983215332,-0.011517253020637108 2886,2017-07-25,60.5,60.88000106811523,59.75,59.75,542737.0,0.009848108063605254,-2.013336181640606,-1.1538434451917194,38.69345352959373,44.41383195183248,1.058445931063531,1.0615483021870489,0.6746147719740634,-2.237098196443128,16.752136804315004,1.1300010681152273,-0.25660985380679335,-0.9524999618530288,-2.4327405454599003,0.5277406217538427,-1.6926202536564645,-0.21237967004959302,1.7624299449224026,31.2499801317978,-11.181767720497234,0.7401202918034352,7,0.6949996948242188,1.8050003051757812,0.38250064849853516,-1.5249996185302734,-1.7400016784667969,1,-0.00842972432286282,-1.7384532319213117,59.90999984741211,1.5142778254108962,60.29999923706055,-1.399997093572422,61.0,-0.00842972432286282 2887,2017-07-26,60.79999923706055,60.97000122070313,60.27000045776367,60.52000045776367,468086.0,0.004958665075381008,1.2580569740970609,0.3733317057291667,47.19708785481769,43.88729469253441,0.5918005584883872,0.6209011450790527,0.3800826510863047,-2.443420282607562,14.831645621128903,0.7000007629394602,-0.2355075372546338,-0.5430006027221665,-1.859281088992077,0.7732798835477439,-1.2011408458571182,0.11513964041278513,1.2111877133696183,43.74994039539325,-1.294824953085545,0.6581402431349542,7,0.3950004577636719,1.5050010681152344,0.23000144958496094,-1.7349987030029297,-1.9199981689453196,2,-0.014473701959832108,-2.013336181640606,60.5,-1.7384532319213117,59.90999984741211,1.5142778254108962,60.29999923706055,-0.014473701959832108 2888,2017-07-27,61.040000915527344,61.65999984741211,60.70000076293945,60.70000076293945,596053.0,0.003947396076947607,-4.647050903746256,1.214291553133515,47.950089247768815,43.56844996667929,0.19868030736909503,0.37823965799725556,0.13426488536759962,-2.5861208429638296,14.689613693457273,0.9599990844726562,-0.16348929438125026,-0.2889989852905259,-1.6122471729076793,1.0342492023266274,-0.9506230790991026,0.37262510851805075,0.7450673398598013,67.53932034472085,20.450180475277485,0.6616240938085773,7,0.154998779296875,1.2649993896484375,-0.010000228881835938,-1.9750003814697266,-2.5,3,-0.020642236522475876,1.2580569740970609,60.79999923706055,-2.013336181640606,60.5,-1.7384532319213117,59.90999984741211,-0.020642236522475876 2889,2017-07-28,61.13999938964844,61.13999938964844,60.38000106811523,60.68999862670898,676563.0,0.0016382449643059793,2.377764591192334,1.323531061719551,48.13499581263366,43.576677439114526,-0.08243120728742781,0.2841459862844147,0.03626245677476447,-2.5834167500633356,14.47152666412449,0.7599983215332102,-0.27307151553454645,-0.1835004806518583,-1.5090436734466266,1.14204271214291,-0.8462720770492425,0.47927111574552583,0.5200004577636719,72.7748429682741,24.753063020598667,0.6627715963973835,7,-0.18999862670898438,1.1650009155273438,-0.10999870300292969,-2.0749988555908203,-2.6100006103515554,4,-0.028622833128393754,-4.647050903746256,61.040000915527344,1.2580569740970609,60.79999923706055,-2.013336181640606,60.5,-0.028622833128393754 2890,2017-07-31,58.4000015258789,60.68999862670898,58.20000076293945,60.5,1629418.0,-0.044815143786760436,1.0080662527918152,-4.666655363879059,33.25151616848538,43.01502077081164,2.3234284198163735,2.873775872020012,2.749359923457156,0.24279669305492035,14.204628675139947,2.9399986267089844,-0.44417027115287055,-2.7344984054565487,-4.537705351407652,-0.9312914595054451,-3.6361018784321004,-1.8328949324809969,3.2599983215332102,5.780370400587214,-42.21403940424567,0.9016034729755505,7,1.7749996185302805,3.1299991607666087,2.6299991607666087,0.664999008178718,-0.14000320434569602,0,0.010958893372029044,2.377764591192334,61.13999938964844,-4.647050903746256,61.040000915527344,1.2580569740970609,60.79999923706055,0.010958893372029044 2891,2017-08-01,59.31999969482422,59.4900016784668,58.0,58.709999084472656,1025921.0,0.015753392892252638,2.136830523855797,-0.2904766921827704,31.486133751893604,40.78287474604185,1.2302421964127532,1.8875213239814528,1.808083776357563,-0.5828448336889593,13.974633945182418,1.4900016784667969,-0.609051838880724,-1.7110002517700167,-3.6822554663836726,0.26025496284363925,-2.696627859076848,-0.7253726444631852,1.9248002624511713,36.06556693595373,-6.383962318860007,0.9856276073068294,8,0.7550010681152344,2.1100006103515625,1.720001220703125,-0.24499893188476562,-1.1100006103515625,1,-0.015003361332216802,1.0080662527918152,58.4000015258789,2.377764591192334,61.13999938964844,-4.647050903746256,61.040000915527344,-0.015003361332216802 2892,2017-08-02,59.11000061035156,59.68000030517578,59.06999969482422,59.45000076293945,671198.0,-0.0035401059600979057,-1.9047510921789992,-0.5573767416264352,31.09450588242001,38.89693073403449,1.1890401067921488,1.9834121886778675,1.9887679066944983,-0.27779426332787693,13.891960879213308,0.6100006103515625,-0.7625185600730191,-1.7839994430541992,-3.891723297557604,0.3237244114492057,-2.8378613703059017,-0.7301375158024968,1.6805273529052727,30.327886793121454,-6.662996350251046,1.0538619272517036,8,0.7199993133544922,2.3199996948242188,1.9300003051757812,-0.034999847412109375,-0.6000022888183594,2,-0.005921202591851582,2.136830523855797,59.31999969482422,1.0080662527918152,58.4000015258789,2.377764591192334,61.13999938964844,-0.005921202591851582 2893,2017-08-03,59.11000061035156,59.45000076293945,58.72999954223633,59.099998474121094,494271.0,0.0,1.086952675807165,-0.029418034534214453,30.31444168858323,38.38344024469065,0.9976649057987714,1.924568316283512,1.9717437593393896,-0.18592928875875714,14.264242871281777,0.720001220703125,-0.7771287983943651,-1.6839994430541978,-3.9335782127338916,0.565579326625496,-2.808788827894041,-0.5592100582143544,1.2898534380493132,35.350344780667015,4.323381156364295,1.1247893848398458,8,0.7199993133544922,1.510000228881836,3.3374996185302734,1.1049995422363281,-0.8199996948242188,3,-0.003891042799212152,-1.9047510921789992,59.11000061035156,2.136830523855797,59.31999969482422,1.0080662527918152,58.4000015258789,-0.003891042799212152 2894,2017-08-04,59.97999954223633,60.16999816894531,58.81000137329102,59.0,510284.0,0.014718303551030765,-1.0000000000000104,97.9790236460717,37.83158643180661,38.43931226311141,0.08660822852021255,1.0044702424192167,1.0854525641047132,-0.9611053496915929,14.478620217690915,1.3599967956542898,-0.9217583348419112,-0.7495004653930692,-3.0155281687519278,1.5165272379657893,-1.8825143170724985,0.38351338628636,-1.9799995422363281,73.6059685152597,44.98953238184259,1.13301385167943,8,-0.14999961853027344,0.3400001525878906,2.595001220703125,0.2350006103515625,-0.8499984741211009,4,-0.02400797995496773,1.086952675807165,59.11000061035156,-1.9047510921789992,59.11000061035156,2.136830523855797,59.31999969482422,-0.02400797995496773 2895,2017-08-07,59.72999954223633,60.22000122070313,59.68000030517578,60.11000061035156,334486.0,-0.004168056050483204,-1.2500059604701914,-0.38775637307756683,40.594045382676455,38.65048913567615,0.3446317564153816,1.1877792171533201,1.323656399931835,-0.6193282973887762,14.47277610431261,0.5400009155273509,-1.0199263248751578,-0.9185005187988295,-3.2068439959749426,1.3698429583772835,-2.062672257386886,0.225671219789227,-1.6865995788574253,77.9278644580381,44.98535984666012,1.1441717385880557,8,0.10000038146972656,0.5900001525878906,2.827500343322754,0.4850006103515625,-0.470001220703125,0,-0.020090419757845424,-1.0000000000000104,59.97999954223633,1.086952675807165,59.11000061035156,-1.9047510921789992,59.11000061035156,-0.020090419757845424 2896,2017-08-08,60.02999877929688,60.33000183105469,59.52999877929688,59.72999954223633,454690.0,0.0050225889730406426,-1.285720513784692,-0.7894694574110511,40.88669256466795,37.949334103437295,-0.03246209443565107,0.8444400609556979,1.0102681903140365,-0.8303030954586816,14.404895057678685,0.8000030517578054,-0.9627993372821635,-0.5635011672973533,-2.8559900810838315,1.7289877464891248,-1.709745624190596,0.5827432895958893,-1.8995347656250132,81.24983608746179,45.48732362887221,1.1462444568932406,8,-0.19999885559082742,0.29000091552733664,2.5275011062622,0.18500137329100852,-0.520000457763679,1,-0.029485265596475685,-1.2500059604701914,59.72999954223633,-1.0000000000000104,59.97999954223633,1.086952675807165,59.11000061035156,-0.029485265596475685 2897,2017-08-09,59.4000015258789,59.77000045776367,58.72999954223633,59.75,634453.0,-0.010494707083606558,4.3333463750537975,-1.1666645473850143,40.29125988859589,37.098353063529196,0.42249052503908047,1.3166952027264145,1.6215364410764508,-0.11851185571821787,13.95169916905425,1.299999237060554,-0.9155268055564818,-1.0504985809326257,-3.260613762843157,1.1596166009779054,-2.1555561718878877,0.0545590100226363,-1.1375652431640617,41.87506407490103,2.2854612289381464,1.1050575909552642,8,0.1699981689453196,0.9199981689453196,3.157498359680183,1.079998016357429,-0.10000228881835227,2,-0.020033710620155354,-1.285720513784692,60.02999877929688,-1.2500059604701914,59.72999954223633,-1.0000000000000104,59.97999954223633,-0.020033710620155354 2898,2017-08-10,59.18999862670898,59.4000015258789,58.77999877929688,59.38000106811523,546897.0,-0.0035354022521099093,4.391249543901425,0.542866485013613,42.838698689810165,36.50987560543769,0.3827204906125914,1.363478224880346,1.7951543969232162,0.17273461717742578,13.474012011471059,0.620002746582017,-0.9279984825857,-1.112501335144053,-3.238251796164107,1.0132491258760012,-2.1753765656540835,-0.04962610463402228,-0.8035084110937518,28.74990165247636,-13.273531021319812,1.062875230510027,8,0.15500068664551492,1.1300010681152415,3.3675012588501048,2.6200008392334055,-0.05999755859375,3,-0.011488432521587044,4.3333463750537975,59.4000015258789,-1.285720513784692,60.02999877929688,-1.2500059604701914,59.72999954223633,-0.011488432521587044 2899,2017-08-11,58.77999877929688,58.849998474121094,58.38999938964844,58.81000137329102,605611.0,-0.0069268433337500435,7.363863360500473,0.15790636042402828,42.72842914352856,37.56286593599805,0.4724302209811029,1.5820870086128878,2.187111003975751,0.6633767608615031,13.03149619759173,0.7999992370605398,-1.04721942606551,-1.3495010375976477,-3.3720001327971545,0.672998057601859,-2.360750585197401,-0.33825148999789434,1.5500030517578054,20.10303602328179,-25.846210884588906,1.0112495475997534,8,0.38500213623046164,1.5400009155273366,3.722501754760735,3.0600013732910085,1.3899993896484304,4,-0.008336132595193613,4.391249543901425,59.18999862670898,4.3333463750537975,59.4000015258789,-1.285720513784692,60.02999877929688,-0.008336132595193613 2900,2017-08-14,59.7599983215332,59.86999893188477,58.90999984741211,59.0,529320.0,0.016672330088266074,-1.042554227624145,-25.331087094723458,45.46567166551433,39.11614792640035,-0.32895976938823424,0.44119999884035366,1.2162028497022277,-0.22834544351623265,12.004407818575928,1.0900001525878906,-1.1802136848127276,-0.2530014038085966,-2.056589153710263,1.5505863460930698,-1.1547952787594298,0.6487924711422366,0.5312034606933622,70.61841277332076,21.86755785866751,0.9017938749508329,8,-0.3999977111816406,0.5600013732910156,2.7200021743774414,2.285001754760742,0.18000030517577414,0,-0.010542123010585325,7.363863360500473,58.77999877929688,4.391249543901425,59.18999862670898,4.3333463750537975,59.4000015258789,-0.010542123010585325 2901,2017-08-15,59.63000106811523,60.099998474121094,59.45000076293945,59.84000015258789,369185.0,-0.0021753222401135197,-1.2806949445195486,-0.2763151950770313,42.67835044458702,40.40324176664113,-0.16803508554004765,0.46758130557473265,1.359448743923359,-0.024460673858207826,11.622883000377591,0.6499977111816406,-1.3414486225845508,-0.30199871063233275,-2.0149039146364203,1.4109064933717548,-1.1584513126343765,0.554453891369711,0.6231766662597735,72.51475686311211,22.175788930515814,0.8564526020020445,8,-0.27000045776366477,0.6899986267089915,2.8499994277954173,2.414999008178718,0.14999771118165484,1,-0.0062049763534193225,-1.042554227624145,59.7599983215332,7.363863360500473,58.77999877929688,4.391249543901425,59.18999862670898,-0.0062049763534193225 2902,2017-08-16,60.40999984741211,60.68000030517578,59.65999984741211,59.79999923706055,571591.0,0.013080643389657087,-1.2921374320640526,-2.9047774750226085,46.307139487094645,42.180208188697954,-0.8316983029632539,-0.42061723794193995,0.5955879318286321,-0.726723207228261,11.171072429795645,1.049999237060554,-1.1226017439868627,0.5329999923706055,-1.0307078119741675,2.0967077967153784,-0.24885390980178101,1.314853894542992,-2.020000457763672,88.20959171094934,38.39207915872749,0.781853902172388,8,-0.875,-0.09000015258789062,1.6650009155273438,1.635000228881836,-0.4799995422363281,2,-0.01489822095931459,-1.2806949445195486,59.63000106811523,-1.042554227624145,59.7599983215332,7.363863360500473,58.77999877929688,-0.01489822095931459 2903,2017-08-17,60.22999954223633,60.709999084472656,60.06000137329102,60.15999984741211,606748.0,-0.002979644191862918,-3.814857724151773,0.1147534832528704,44.71544139115673,42.94508096195908,-0.5320716784346899,-0.31754173248496187,0.7857763506817861,-0.4660507743804203,10.249351104043614,0.6499977111816335,-0.9500321900259792,0.39149971008301065,-1.0916299382823453,1.8746293584483666,-0.3500651140996638,1.133064534265685,-1.7942001342773466,79.31036183723737,31.058518911676167,0.7415648241826774,8,-0.6800003051757812,0.09000015258789062,1.6450004577636719,1.9500007629394531,-0.3899993896484375,3,-0.015440815411655762,-1.2921374320640526,60.40999984741211,-1.2806949445195486,59.63000106811523,-1.042554227624145,59.7599983215332,-0.015440815411655762 2904,2017-08-18,59.5,59.9900016784668,59.25,59.9900016784668,570643.0,-0.012120198369326207,2.020404667927848,-7.000054495912806,58.33333333333336,44.91611295647651,0.1370967643963752,0.3683356329855201,1.4996381248815567,0.3397579982641048,10.640726510138501,0.9799995422363281,-0.7628564582994315,-0.2984998703002901,-1.7723455293990185,1.1753457887984382,-1.0354226998496543,0.43842295924907404,-0.973232604980474,32.77780014792555,-19.985255199409764,0.7369228295493653,8,0.049999237060546875,0.8199996948242188,2.375,2.6800003051757812,-0.020000457763671875,4,-0.00621846944344151,-3.814857724151773,60.22999954223633,-1.2921374320640526,60.40999984741211,-1.2806949445195486,59.63000106811523,-0.00621846944344151 2905,2017-08-21,59.22000122070313,59.56999969482422,59.0,59.25,320338.0,-0.004705861836922121,-1.425524316602818,0.06122178885332257,49.16108542373929,45.835489940817766,0.376765322418251,0.6260909971243009,1.7947298138614158,0.691354311483785,11.129544268395316,0.5699996948242188,-0.5662896870595233,-0.5439987182617116,-2.039006087717695,0.9510086511942717,-1.2915024029897069,0.20350496646628358,-0.6059045581054789,12.865575350350431,-40.27422674220969,0.7475036847279919,8,0.32999801635741477,1.0999984741210866,2.654998779296868,2.959999084472649,0.789997100830071,0,0.01604182588078129,2.020404667927848,59.5,-3.814857724151773,60.22999954223633,-1.2921374320640526,60.40999984741211,0.01604182588078129 2906,2017-08-22,59.9900016784668,60.209999084472656,59.52000045776367,59.56000137329102,620257.0,0.013002371528058498,-1.7058656334614868,-14.333926754835305,56.74848187168444,47.66407016116094,-0.44645487749328083,-0.19402399994394415,1.0465018287592471,-0.01669367813823186,11.589591102736929,0.9899978637695241,-0.47307449392633316,0.2515016555786147,-1.2076148180358572,1.7106181291930866,-0.47805658122862127,0.9810598923858507,-1.292068918994147,57.894865994744194,1.792282504910915,0.7295582368072363,8,-0.44000244140625,0.08499908447265625,1.9349985122680664,2.1899986267089844,0.30999755859375,1,-0.0008335230931618698,-1.425524316602818,59.22000122070313,2.020404667927848,59.5,-3.814857724151773,60.22999954223633,-0.0008335230931618698 2907,2017-08-23,59.91999816894531,60.22999954223633,59.84000015258789,59.849998474121094,453544.0,-0.0011669196126495862,-7.667005764665989,0.16278987242951956,56.145660157172564,49.142621435312314,-0.32959306927963894,-0.20377597042386242,1.1234062991544391,0.10813931243075103,11.97286026240092,0.3899993896484375,-0.3966609906941443,0.22549819946289062,-1.1494881237848276,1.6004845227106088,-0.4619949621609649,0.9129913610867462,-1.1415827564726655,53.80109131631665,-4.7230017236438755,0.6874931616238581,8,-0.3699989318847656,0.15500259399414062,2.005002021789551,2.2600021362304688,1.1300010681152344,2,-0.0023364384834207996,-1.7058656334614868,59.9900016784668,-1.425524316602818,59.22000122070313,2.020404667927848,59.5,-0.0023364384834207996 2908,2017-08-24,59.77999877929688,60.18999862670898,59.7599983215332,60.06999969482422,530920.0,-0.0023364384834207996,-1.6060479955610611,-4.142888283378645,48.293507915501216,49.76096352108706,-0.10851208406555202,-0.17182218072250777,1.2710787720397931,0.30334943379364887,11.714755829218742,0.43000030517577414,-0.3473170772575145,0.14849891662598225,-1.073910014849588,1.3709078481015524,-0.46270554911180284,0.7597033823637673,-0.9243200199442327,63.41455850290192,6.5173937703996,0.6112044657377854,8,0.030000686645500707,0.295001983642571,2.145001411437981,2.400001525878899,1.3000030517578054,3,0.0025092259776164916,-7.667005764665989,59.91999816894531,-1.7058656334614868,59.9900016784668,-1.425524316602818,59.22000122070313,0.0025092259776164916 2909,2017-08-25,59.38999938964844,59.9900016784668,59.38000106811523,59.77999877929688,419284.0,-0.006523910967082713,-1.9756415266379412,1.3448212359580696,47.16666359371414,49.949962624220376,0.4214337916051534,0.08469158621454653,1.6269816367421441,0.7510036698518832,11.94964829496947,0.6100006103515696,-0.25063408006388244,-0.15400047302246378,-1.1516264693280078,0.8436255232830803,-0.6528134711752358,0.34481252513030825,-0.46014781729098786,31.70727925145067,-21.598967076362726,0.4988129981527723,8,0.4650001525878906,0.4400005340576172,2.582500457763672,2.7900009155273438,2.1500015258789062,4,0.007577046094698003,-1.6060479955610611,59.77999877929688,-7.667005764665989,59.91999816894531,-1.7058656334614868,59.9900016784668,0.007577046094698003 2910,2017-08-28,59.040000915527344,59.540000915527344,58.93000030517578,59.25,286560.0,-0.005893222389594777,-1.837210127570483,0.538460033647629,41.81819328234449,49.85438960619343,0.7359535048853871,0.5113107787956892,1.9268302304152698,1.1493832209536166,11.588845885165549,0.6100006103515625,-0.17219794421436063,-0.535998916625978,-1.4128685304825268,0.34087069723057084,-0.974433723554256,-0.09756410969770002,1.6699981689453125,8.46159037756722,-39.60350712499181,0.43843480692827524,8,0.779998779296875,0.7899990081787109,2.7649993896484375,3.1399993896484375,2.4099998474121094,0,0.007452551149830011,-1.9756415266379412,59.38999938964844,-1.6060479955610611,59.77999877929688,-7.667005764665989,59.91999816894531,0.007452551149830011 2911,2017-08-29,58.43000030517578,58.9000015258789,57.93999862670898,58.9000015258789,541451.0,-0.010331988497499056,3.0851081098631195,2.238110808356006,41.9568705052356,49.371026385986866,1.2939005611861063,1.1080251810366235,2.4743677538580044,1.8007171715634698,11.34635769709537,1.1000022888183665,-0.07043059879372038,-1.1014995574951172,-2.1130591057529386,-0.08994000923729573,-1.607279331624028,-0.5957197833662065,2.2443988037109364,21.397444653595887,-26.316692393074643,0.5057797741289094,8,0.8949985504150391,1.3699989318847656,3.375,3.75,3.1300010681152415,1,0.02704086955511209,-1.837210127570483,59.040000915527344,-1.9756415266379412,59.38999938964844,-1.6060479955610611,59.77999877929688,0.02704086955511209 2912,2017-08-30,58.7599983215332,58.95000076293945,58.58000183105469,58.61000061035156,454439.0,0.0056477496942302086,-2.523878726225726,-0.3191432374521183,46.504059090029465,49.569761685861614,0.7881147518836968,0.7910172913850744,2.077683468917222,1.5151893873188413,11.274076677536536,0.5200004577636719,-0.05567697543172301,-0.7540014266967745,-1.8075046899098766,0.29950183651632756,-1.2807530583033255,-0.22724979509022347,1.8050247680664029,36.444430881076705,-13.103920517995967,0.52675163160655,8,0.3250007629394531,1.0400009155273438,2.990001678466797,3.420001983642578,2.6100006103515696,2,0.026208321298794024,3.0851081098631195,58.43000030517578,-1.837210127570483,59.040000915527344,-1.9756415266379412,59.38999938964844,0.026208321298794024 2913,2017-08-31,58.88000106811523,59.36000061035156,58.79999923706055,59.04999923706055,626612.0,0.0020422523827412498,-2.393928885189809,-1.1333384196740128,50.853262316563935,48.73864268399834,0.5101208918937559,0.6881836004637663,1.9045539605640656,1.4392094630380257,10.761520253551488,0.6000022888183594,-0.002582165473029363,-0.6224987030029396,-1.6993334780056983,0.45433607199981907,-1.1609160905043154,-0.08408131550156384,1.5800210429687525,45.85370936888238,-7.112793739021555,0.5384173875013781,8,0.20499801635742898,0.9199981689453196,2.8699989318847727,3.299999237060554,2.529998779296882,3,0.03685458779857975,-2.523878726225726,58.7599983215332,3.0851081098631195,58.43000030517578,-1.837210127570483,59.040000915527344,0.03685458779857975 2914,2017-09-01,58.540000915527344,59.099998474121094,58.52000045776367,58.9000015258789,696653.0,-0.005774459008493493,-1.8999790192450743,2.117673458396782,38.31419528482719,47.53343266856367,0.7818436826723882,0.9642066439005603,2.1838020684440806,1.8242570233724251,11.070884641882293,0.5799980163574219,-0.05461139919056279,-0.8904989242553683,-2.023978949242398,0.24298110073166157,-1.4572389367488867,-0.3237589117618498,1.8192202561816373,37.50008940683954,-12.686900890211525,0.5667400124935159,9,0.5449981689453125,0.9999980926513672,3.2099990844726562,3.6399993896484375,3.1800003051757884,4,0.043389150594523196,-2.393928885189809,58.88000106811523,-2.523878726225726,58.7599983215332,3.0851081098631195,58.43000030517578,0.043389150594523196 2915,2017-09-04,58.52999877929688,58.52999877929688,58.11999893188477,58.15999984741211,537323.0,-0.00017085985777309798,1.2162217892011975,-1.0277730682830053,39.215668674991754,45.58534231337559,0.7640208750308801,0.9272382108324067,2.1233015533377966,1.8814620707909597,11.56272758286209,0.420001983642571,-0.08593764234866796,-0.8405010223388629,-2.032747251770857,0.3517452070931313,-1.4366241370548636,-0.24437790762286227,1.7324534906121016,41.54924847882523,-5.573282734367773,0.5961231147159981,9,0.5550003051757741,0.7950000762939382,3.097501754760735,3.650001525878899,3.229999542236321,0,0.05142665639855015,-1.8999790192450743,58.540000915527344,-2.393928885189809,58.88000106811523,-2.523878726225726,58.7599983215332,0.05142665639855015 2916,2017-09-05,58.2599983215332,58.91999816894531,58.22000122070313,58.43999862670898,696416.0,-0.004613026881852278,-4.384705675215922,-0.48648871568048446,26.579524318466127,42.30021610907488,0.8524582674235575,1.115002406421361,2.31014883863827,2.1999697102021187,11.780082805193029,0.6999969482421804,-0.20235876905671546,-1.0220014572143583,-2.269611563721149,0.22560864929243252,-1.6458065104677502,-0.39819640396096645,1.9095558026477804,11.290258076225653,-29.36953456161121,0.623805053253395,9,0.8050003051757741,1.0650005340576172,2.5925025939941406,3.2700023651123047,3.3800010681152344,1,0.05475459205818778,1.2162217892011975,58.52999877929688,-1.8999790192450743,58.540000915527344,-2.393928885189809,58.88000106811523,0.05475459205818778 2917,2017-09-06,58.209999084472656,58.43999862670898,57.75,58.16999816894531,688101.0,-0.0008582086938040412,1.7599945068359875,-0.2222269317170435,27.35426967839372,39.9736340827296,0.7089377406012431,1.1291717679167732,2.2547118698231046,2.304585668246908,11.484263795947705,0.6899986267089773,-0.2309597305215476,-1.012500572204587,-2.3469019109090326,0.32190076649985855,-1.6797012415568133,-0.3452999028523607,1.8703728198094467,28.571360874963275,-6.901995130974427,0.6672006693522244,9,0.6600017547607422,1.0200004577636719,2.542501449584961,3.220001220703125,3.3300018310546875,2,0.05755028932326467,-4.384705675215922,58.2599983215332,1.2162217892011975,58.52999877929688,-1.8999790192450743,58.540000915527344,0.05755028932326467 2918,2017-09-07,58.5099983215332,58.72999954223633,58.2599983215332,58.52000045776367,527641.0,0.0051537406249602125,1.1860506378524156,-0.25004768262445165,37.717108669580135,38.9236835356036,0.23450446035331396,0.8175318426541693,1.9044259702542305,2.067729291093663,11.046743773178003,0.5200004577636719,-0.37927927031947206,-0.6785013198852567,-2.0505117345594073,0.6935090947888938,-1.364506527222332,0.007503887451818514,1.4305512684919748,56.296235595969414,19.63582333213352,0.6860052073370765,9,0.13500213623046875,0.720001220703125,2.120001792907715,2.920001983642578,2.970001220703125,3,0.04888054507598594,1.7599945068359875,58.209999084472656,-4.384705675215922,58.2599983215332,1.2162217892011975,58.52999877929688,0.04888054507598594 2919,2017-09-08,58.290000915527344,58.52999877929688,57.9900016784668,58.43999862670898,530320.0,-0.003759996792289999,2.2727293745013877,14.996567505720114,38.28715341035738,38.53134577204948,0.3152051330537162,1.0529214625697136,2.072800167265271,2.331390142152813,10.355863221148498,0.5399971008300852,-0.5374688917976371,-0.8739988327026396,-2.2934043313924803,0.5454066659872012,-1.58370158204756,-0.16429608335771917,1.519115699096325,46.15399663523612,6.215862674682015,0.7097027493449208,9,0.2649993896484375,0.9399986267089844,1.9349994659423828,3.1399993896484375,3.7099990844726562,4,0.053525456903083635,1.1860506378524156,58.5099983215332,1.7599945068359875,58.209999084472656,-4.384705675215922,58.2599983215332,0.053525456903083635 2920,2017-09-11,59.13000106811523,59.209999084472656,58.59000015258789,58.65999984741211,646020.0,0.014410707486609775,-1.0327813492758335,-3.133389283080389,39.356430501707976,38.242407993879745,-0.5707012626845156,0.1721286416876282,1.1598920456457193,1.5368684822347518,10.486865536003812,0.9199981689453125,-0.614414617617463,-0.002498817443857604,-1.3938993719803676,1.3889017370926524,-0.6981990947121091,0.6932014598243939,0.555568549631019,94.52068037519874,54.505374129354024,0.6957002772682537,9,-0.575000762939446,0.09999847412110086,0.9449987411499094,2.299999237060554,2.7000007629394602,0,0.043801794449561005,2.2727293745013877,58.290000915527344,1.1860506378524156,58.5099983215332,1.7599945068359875,58.209999084472656,0.043801794449561005 2921,2017-09-12,59.2599983215332,59.68999862670898,59.16999816894531,59.33000183105469,549583.0,0.0021984990879371225,-3.1599401864595005,-0.1489432504382855,41.9512108888349,37.73653597152479,-0.6376361202792751,0.013692455482633648,0.9824621854384077,1.4198766622634764,10.676069231531379,0.55999755859375,-0.6575731255284794,0.14599857330322408,-1.2272712060680533,1.5192683526745014,-0.540636316382411,0.8326334629888592,-1.5099983215332031,77.83502012549212,37.929194652619714,0.6866348896856369,9,-0.5399990081787109,-0.029998779296875,0.8150014877319336,2.170001983642578,3.5500030517578196,1,0.042186973857736065,-1.0327813492758335,59.13000106811523,2.2727293745013877,58.290000915527344,1.1860506378524156,58.5099983215332,0.042186973857736065 2922,2017-09-13,59.5099983215332,59.65999984741211,59.08000183105469,59.099998474121094,488773.0,0.004218697385773629,-1.5778082958215711,-5.856847038308539,46.793340129119855,37.28543350625323,-0.8605573564017988,-0.3237914937666915,0.6721272287003401,1.1814341309134306,11.323309374916944,0.5799980163574219,-0.630725988180231,0.4409986495971694,-0.8067007439046137,1.6886980430989524,-0.18285104715371858,1.0648483463480574,-1.7211983489990246,89.41172774681174,50.31172080001587,0.6238496967508909,9,-0.7899990081787109,-0.279998779296875,0.5650014877319336,1.9200019836425781,2.640003204345696,2,0.03579232277249966,-3.1599401864595005,59.2599983215332,-1.0327813492758335,59.13000106811523,2.2727293745013877,58.290000915527344,0.03579232277249966 2923,2017-09-14,59.29999923706055,59.72999954223633,59.13999938964844,59.4900016784668,636348.0,-0.003528803401035674,-1.3137163971457209,-0.4634207612649913,48.8833714014723,38.45978640810269,-0.6534315518880547,-0.19714583603759195,0.8419631653654491,1.3998111369202064,11.948978877183604,0.5900001525878906,-0.5613187778565845,0.27749958038329936,-0.8517083870789861,1.4067075478455848,-0.2871044033478398,0.8421035641144385,-1.473175291442871,75.2873084427685,33.79594033424806,0.5646039837311418,9,-0.5599994659423828,-0.06999969482421875,0.6450004577636719,2.1300010681152344,2.3600006103515625,3,0.03777405914479126,-1.5778082958215711,59.5099983215332,-3.1599401864595005,59.2599983215332,-1.0327813492758335,59.13000106811523,0.03777405914479126 2924,2017-09-15,59.13000106811523,59.68000030517578,59.02999877929688,59.2400016784668,769115.0,-0.002866748248439688,-3.1934880515838344,0.5789431416640272,51.16883477185593,39.78791597442092,-0.43688355566965953,-0.05933020943967904,0.9638366533671885,1.574409659011721,12.09734272427209,0.6500015258788991,-0.5506506601611036,0.12600135803221946,-0.9821959002556397,1.2341986163200787,-0.42809727111171014,0.6800999871761491,-1.2270500986328088,47.3685267229719,1.628925228658595,0.5540986291439287,9,-0.3900012969970632,0.09999847412110086,0.7024984359741282,2.299999237060554,2.2599983215332102,4,0.03974291276291386,-1.3137163971457209,59.29999923706055,-1.5778082958215711,59.5099983215332,-3.1599401864595005,59.2599983215332,0.03974291276291386 2925,2017-09-18,60.16999816894531,60.18000030517578,59.38999938964844,59.4900016784668,636884.0,0.017588315272175414,1.2571430128446166,-6.181751976695398,70.32711987978331,44.64875992567839,-1.363129853558938,-1.0798723599433515,-0.11577146764059876,0.5516536759673372,11.918550795165828,1.049999237060554,-0.5550918934715128,1.1184986114501925,-0.10420344968628115,2.341200672586666,0.5071475808819557,1.7298496420184293,-2.1939652565527368,99.13025017746611,48.2332121651079,0.6113510305682375,9,-1.2049980163574219,-0.9399986267089844,-0.42749786376953125,1.2600021362304688,1.1800003051757812,0,0.030413858845672603,-3.1934880515838344,59.13000106811523,-1.3137163971457209,59.29999923706055,-1.5778082958215711,59.5099983215332,0.030413858845672603 2926,2017-09-19,59.93999862670898,60.18999862670898,59.9000015258789,60.16999816894531,334335.0,-0.0038224954169109315,1.1481230308425945,-0.33823636659430967,64.11486091844918,48.73327006346233,-0.9719745043923567,-0.8999520024535244,0.07822000523132289,0.7785713444557416,12.390619163169985,0.2899971008300781,-0.45254973285461375,0.8909992218017493,-0.323801686177255,2.1058001297807536,0.2835987678122507,1.4983996757912479,-1.8317276707494088,78.44827302712683,24.66048361823225,0.6074004539895004,9,-0.8499984741210866,-0.7099990844726491,-0.09999847412108664,1.490001678466804,1.1599998474121165,1,0.031531585713175714,1.2571430128446166,60.16999816894531,-3.1934880515838344,59.13000106811523,-1.3137163971457209,59.29999923706055,0.031531585713175714 2927,2017-09-20,59.77999877929688,60.11000061035156,59.77999877929688,59.91999816894531,315360.0,-0.0026693335181492417,-3.714332425068497,0.6086942099414029,60.6635058237553,51.28286974725957,-0.6323480072284653,-0.7915621335050034,0.16318140038809048,0.9366033854103506,12.865112577068322,0.3300018310546804,-0.35191926930393436,0.737999343872076,-0.4571233906815948,1.9331220784257468,0.14043797659523705,1.335560711148915,-1.505189609677359,64.65518091861948,9.45632101274336,0.5975613672768358,9,-0.6899986267089915,-0.549999237060554,0.06000137329100852,1.6500015258788991,2.470001220703118,2,0.05068589253707878,1.1481230308425945,59.93999862670898,1.2571430128446166,60.16999816894531,-3.1934880515838344,59.13000106811523,0.05068589253707878 2928,2017-09-21,59.93000030517578,60.18999862670898,59.7400016784668,59.86999893188477,354473.0,0.0025092259776164916,-1.812517136555955,-0.42858310626700097,67.24568786810016,54.50048468700877,-0.6255195522301236,-0.9799945579723328,-0.058116609222409465,0.7848476265021844,13.312884375211398,0.4499969482421804,-0.15045485218067256,0.8805007934570312,-0.33581717534173094,2.0968187622557934,0.27234180905765015,1.4886597778564123,-1.5019759789891012,77.58634864364508,19.316390738319512,0.608158984399381,9,-0.5400009155273438,-0.7000007629394531,-0.0025005340576171875,1.5,2.720001220703118,3,0.03704323726678482,-3.714332425068497,59.77999877929688,1.1481230308425945,59.93999862670898,1.2571430128446166,60.16999816894531,0.03704323726678482 2929,2017-09-22,59.84000015258789,60.0,59.5099983215332,59.849998474121094,418491.0,-0.0015017545825061207,2.1612871469882484,-0.1666348782503853,65.936798374619,57.45385889510999,-0.32690787727153037,-0.900734010996274,-0.04483014686755382,0.8533917995950588,13.45131738525821,0.4900016784667969,0.060599970027190864,0.768000602722168,-0.4907469550819883,2.0267481605263242,0.13862682382008984,1.397374381624246,-1.2710178823594234,56.250149011754544,-3.9640591257649476,0.6293737789020775,9,-0.23000144958496094,-0.8500003814697266,0.09499931335449219,1.5900001525878906,3.470001220703132,4,0.030414433325256507,-1.812517136555955,59.93000030517578,-3.714332425068497,59.77999877929688,1.1481230308425945,59.93999862670898,0.030414433325256507 2930,2017-09-25,59.47999954223633,60.040000915527344,59.47000122070313,59.93999862670898,506295.0,-0.006016052965133412,-1.3750198683918136,46.007630675314054,64.52386099207813,59.961931128803684,0.09829819552079755,-0.5334288345688591,0.23752760195171874,1.2016005806649943,13.157883268115512,0.5699996948242116,0.19069343819720785,0.38600006103515483,-0.8857062820471384,1.657706404117448,-0.24985311050598824,1.021853232576298,-0.7813359634894184,1.3886607715243422,-62.328432690023284,0.6358531715411462,9,0.12999916076660156,-0.48999977111816406,0.4549999237060547,1.9500007629394531,4.290000915527344,0,0.032111631844513155,2.1612871469882484,59.84000015258789,-1.812517136555955,59.93000030517578,-3.714332425068497,59.77999877929688,0.032111631844513155 2931,2017-09-26,60.0099983215332,60.1500015258789,59.349998474121094,59.63000106811523,451899.0,0.008910537716472655,1.424238220742621,-0.826082629824386,69.23080685114739,62.45498298680675,-0.3510407002424003,-0.989733082200118,-0.3384763757235447,0.6573433431507425,12.08848813228991,0.8000030517578054,0.35999098726632894,0.8369989395141602,-0.45713479981739624,2.1311326788457166,0.18993206984838196,1.4840658091799384,-1.1920279389493302,78.57139613353321,9.978635179767537,0.6470668696657795,9,-0.39999961853027344,-1.019998550415039,-0.07499885559082031,1.4200019836425781,3.75,1,0.02232961489864027,-1.3750198683918136,59.47999954223633,2.1612871469882484,59.84000015258789,-1.812517136555955,59.93000030517578,0.02232961489864027 2932,2017-09-27,60.29999923706055,60.47999954223633,59.9900016784668,60.18999862670898,451306.0,0.0048325433034261955,1.0850918771508344,0.2894773826972245,69.16493085336666,64.70848959257279,-0.5779755118209167,-1.221049289784638,-0.6804429865600667,0.35957539392988735,10.966709582518572,0.48999786376953125,0.4819699506602859,1.0499998092651381,-0.3216065328233313,2.4216061513536076,0.3641966382209034,1.7358029803093729,-1.372266594946666,84.07078451031825,13.347467726890244,0.6858031710442364,9,-0.5450000762939453,-1.1849994659423828,-0.4874992370605469,1.1300010681152344,3.69000244140625,2,0.013266985857088853,1.424238220742621,60.0099983215332,-1.3750198683918136,59.47999954223633,2.1612871469882484,59.84000015258789,0.013266985857088853 2933,2017-09-28,61.04999923706055,61.04999923706055,60.22999954223633,60.22999954223633,525928.0,0.01243781110264175,1.0,7.4545013177967165,76.53848044268153,67.5273391115534,-1.1774544443486405,-1.8974249187874008,-1.4583237507577067,-0.4039685995616935,10.534826423654637,0.8199996948242188,0.6104797556865833,1.691499900817874,0.11510496476920196,3.267894836866546,0.903302432793538,2.47969736884221,-1.967039904934424,100.0,25.08782210519925,0.788197468024337,9,-0.8500003814697266,-1.6499996185302734,-1.2374992370605469,0.3800010681152344,3.1499977111816406,3,0.019656032398621015,1.0850918771508344,60.29999923706055,1.424238220742621,60.0099983215332,-1.3750198683918136,59.47999954223633,0.019656032398621015 2934,2017-09-29,61.08000183105469,61.25,60.59000015258789,61.09000015258789,505655.0,0.0004914429872084902,3.0000231195163396,-0.012193079578336234,72.20959827460813,67.73650337764505,-1.007734502677522,-1.8207300013897765,-1.4938667477815386,-0.4477975140977293,9.92534116041837,0.6599998474121094,0.7070226243038746,1.5945024490356445,-0.10843004743446727,3.2974349455057563,0.7430362008005886,2.4459686972707004,-1.760997710336433,91.05273513574288,17.85169072014199,0.8514662482350559,9,-0.7800025939941406,-1.5800018310546875,-1.1375017166137695,0.34999847412109375,2.839996337890625,4,0.025703988994086435,1.0,61.04999923706055,1.0850918771508344,60.29999923706055,1.424238220742621,60.0099983215332,0.025703988994086435 2935,2017-10-02,61.540000915527344,61.59000015258789,60.97999954223633,61.1500015258789,436379.0,0.007531091530498024,1.489809264305177,-39.00648607401826,74.15258312528944,68.85180584507175,-1.400208697315719,-2.154107295217031,-1.941602467288888,-0.9222818563401063,9.090980998559328,0.6100006103515625,0.8303078837624511,1.9040014266967802,0.03289760543786713,3.7751052479556932,0.9684495160673237,2.8395533373262367,-1.9506573717096458,97.7678928752067,24.11397010863773,0.9355519106294579,10,-1.0700016021728516,-1.8700008392333984,-1.6975011825561523,-0.1100006103515625,1.4500007629394531,0,0.028761787966062435,3.0000231195163396,61.08000183105469,1.0,61.04999923706055,1.0850918771508344,60.29999923706055,0.028761787966062435 2936,2017-10-03,61.45000076293945,61.70000076293945,61.27999877929688,61.68000030517578,203641.0,-0.0014624658961482906,2.1111205301006835,-0.5897433389412624,71.27196798329564,70.03052386279846,-1.1996448844975305,-1.9108361138168135,-1.8591522937197311,-0.8528661982184786,8.739547165984703,0.420001983642571,0.9673715326507022,1.654501152038577,-0.2659322312548582,3.5749345353320123,0.694284460391863,2.614717843685291,-1.540552161718523,85.38010913163167,13.152706690759544,0.9602166916467171,10,-0.9250011444091797,-1.7250003814697266,-1.6250009536743164,-0.020000457763671875,1.2999992370605469,1,0.03775426633067536,1.489809264305177,61.540000915527344,3.0000231195163396,61.08000183105469,1.0,61.04999923706055,0.03775426633067536 2937,2017-10-04,61.56000137329102,61.68999862670898,61.15999984741211,61.61000061035156,429439.0,0.0017900831405344153,4.04772112118322,0.21738841988287425,75.33635201965173,70.92948654630418,-1.1517141290443575,-1.851944926310658,-1.985251682333292,-0.9616246509823938,7.9064827182741935,0.5299987792968679,0.9360540201206575,1.5970016479492273,-0.3255424224150971,3.5195457183135517,0.6357296127670651,2.5582736831313895,-1.3282533829607601,90.47623990533378,17.86606539570718,0.9612720351821613,10,-1.0350017547607493,-1.8350009918212962,-1.9975023269653391,-0.1600017547607493,0.8599967956542898,2,0.035737441506892065,2.1111205301006835,61.45000076293945,1.489809264305177,61.540000915527344,3.0000231195163396,61.08000183105469,0.035737441506892065 2938,2017-10-05,61.36999893188477,61.66999816894531,61.20000076293945,61.540000915527344,360479.0,-0.003086459343204062,1.186052288393467,3.400091554131721,74.9999574252858,71.93650421860049,-0.8224569566556141,-1.51433306898803,-1.8216249412660446,-0.7784978807071354,7.388593497470432,0.4699974060058594,0.9562771626074493,1.2639991760254006,-0.6287175069756117,3.156715859026413,0.31764083452489444,2.2103575175259067,-0.8739654424848524,70.27012165784654,-5.30439101599363,0.9463583415005047,10,-0.8449993133544993,-1.6449985504150462,-1.9274997711181712,0.030000686645500707,0.3899993896484304,3,0.04269191448886933,4.04772112118322,61.56000137329102,2.1111205301006835,61.45000076293945,1.489809264305177,61.540000915527344,0.04269191448886933 2939,2017-10-06,61.40999984741211,61.70000076293945,61.18999862670898,61.18999862670898,393537.0,0.0006517991889121166,-3.6363573311136506,-1.2941097273646196,67.81607935430908,72.30230625884836,-0.6887639628688618,-1.3793255197489174,-1.8913042957219375,-0.8218585196412178,6.624703438797718,0.5100021362304759,1.014467314513368,1.1480001449584947,-0.6250218297893113,2.9210221197063007,0.2614891575845917,2.0345111323323977,-0.6972522487750723,59.72216335353706,-12.34094870230934,0.8865109873739039,10,-0.8850002288818359,-1.6849994659423828,-1.9675006866455078,-0.010000228881835938,0.09000015258789062,4,0.04543229291259565,1.186052288393467,61.36999893188477,4.04772112118322,61.56000137329102,2.1111205301006835,61.45000076293945,0.04543229291259565 2940,2017-10-09,61.72000122070313,61.72000122070313,61.25,61.54999923706055,337707.0,0.005048060154067668,4.529361606641605,0.7727320016645933,74.99997321146365,72.94332474332795,-0.7237121177506296,-1.5656114433397832,-2.13966193507477,-1.1320140362306361,6.648291305945357,0.4700012207031321,1.0475703160646503,1.3285015106201215,-0.4744828786932871,3.13148589993353,0.4270093159634172,2.2299937052768257,-0.8295480524916599,100.0,27.5571594164237,0.9014921946567027,10,-0.8649997711181712,-1.9850006103515696,-2.4075021743774485,-0.32000160217285867,-0.18000030517578836,0,0.035644797549100105,-3.6363573311136506,61.40999984741211,1.186052288393467,61.36999893188477,4.04772112118322,61.56000137329102,0.035644797549100105 2941,2017-10-10,61.7599983215332,61.77000045776367,61.27000045776367,61.709999084472656,275846.0,0.0006480411542288955,13.284998092746989,0.29410972736451146,78.77901077539121,74.01155584577512,-0.5468761018044006,-1.484840210460007,-2.145938400285388,-1.174169716047608,7.224111036117237,0.5,1.1031681131667455,1.2434986114501925,-0.5757590984132364,3.0627563213136213,0.3338697565184745,2.1531274663819104,-0.7036355428233989,98.36030717662656,23.902449120194504,0.9096288549317156,10,-0.7599983215332031,-1.9999980926513672,-2.554999351501465,-0.3599987030029297,-0.1399993896484304,1,0.019915858004561304,4.529361606641605,61.72000122070313,-3.6363573311136506,61.40999984741211,1.186052288393467,61.36999893188477,0.019915858004561304 2942,2017-10-11,61.63999938964844,61.93000030517578,61.4000015258789,61.79999923706055,311098.0,-0.001942987939540286,1.5237917911735928,-3.2000457770656903,75.07327343183668,73.84875506679236,-0.2422879750461675,-1.261777031341495,-1.9861480504793008,-1.0596038067640094,7.819753819023265,0.5299987792968821,1.2018804874229545,1.0169996261596665,-0.8035514574460763,2.8375507097654094,0.1067240843567916,1.9272751679625415,-0.4409090751278626,60.81077597983408,-12.703949497144421,0.910275541802872,10,-0.37999916076660156,-1.7999992370605469,-2.445000648498535,-0.23999977111816406,0.9099998474121094,2,0.018007797231386347,13.284998092746989,61.7599983215332,4.529361606641605,61.72000122070313,-3.6363573311136506,61.40999984741211,0.018007797231386347 2943,2017-10-12,61.540000915527344,61.81000137329102,61.36000061035156,61.5099983215332,343007.0,-0.0016222984281516473,-1.7272937450148973,-0.1875163912929452,74.85379790816401,74.14255502607637,-0.07316755289259191,-1.03860885129194,-1.8466997366043785,-0.9592881147583654,8.496449603051978,0.45000076293946023,1.235710744035785,0.8050010681152315,-0.9471771265009394,2.5571792627314025,-0.0710880291928575,1.6810901654233206,-0.2700004577636719,47.297499316965045,-27.22785969568237,0.8760890973080863,10,-0.08500099182128906,-1.5799999237060547,-2.4900007247924805,-0.2350006103515625,0.6199989318847656,3,0.014299597665360597,1.5237917911735928,61.63999938964844,13.284998092746989,61.7599983215332,4.529361606641605,61.72000122070313,0.014299597665360597 2944,2017-10-13,61.47999954223633,61.72999954223633,61.290000915527344,61.68999862670898,314221.0,-0.0009749979265254449,2.0344637078740364,-6.999364272091308,82.05125383609044,75.02018510505425,0.05536237378099429,-0.8364075991128743,-1.7751793314450737,-0.903785990333887,9.03666641413012,0.4399986267089844,1.2563560895632833,0.6274997711181669,-0.9807676093974464,2.2357671516337803,-0.17663391913963977,1.4316334613759736,0.4500007629394531,33.82344691402349,-47.889696869835305,0.8041336902578057,10,0.06500053405761719,-1.519998550415039,-2.542499542236328,-0.17499923706054688,0.8400001525878906,4,0.004554306788901563,-1.7272937450148973,61.540000915527344,1.5237917911735928,61.63999938964844,13.284998092746989,61.7599983215332,0.004554306788901563 2945,2017-10-16,62.0,62.04999923706055,61.43999862670898,61.599998474121094,442414.0,0.008458042642086161,1.4400024414062784,-1.904777475022771,81.993550594957,76.21147206190551,-0.438654413049278,-1.2777924942740952,-2.2693213288307135,-1.421475515349215,10.106064009310657,0.6100006103515696,1.1780125726907613,1.0560001373291001,-0.5963979189309754,2.7083981935891757,0.22980110919905883,1.8821991654591415,-0.7099990844726562,93.58983137055439,11.005080520316,0.8261990281300378,10,-0.3950004577636719,-1.6800003051757812,-3.1075000762939453,-1.5049991607666016,0.2799987792968821,0,-0.008064516129032251,2.0344637078740364,61.47999954223633,-1.7272937450148973,61.540000915527344,1.5237917911735928,61.63999938964844,-0.008064516129032251 2946,2017-10-17,61.83000183105469,62.18000030517578,61.83000183105469,62.09000015258789,513214.0,-0.002741905950730872,-1.6923133353874142,-0.6499933243052509,75.58531329619002,76.23913442596532,-0.23365586864776589,-1.0107623557951442,-2.084578299380638,-1.252526519431541,11.285905597144117,0.34999847412109375,1.1451984601924678,0.7915018081665011,-0.835110250401371,2.418113866734373,-0.021804221117434963,1.604807837450437,-0.5400009155273438,60.67430178133626,-20.825142736764384,0.8133060292839374,10,-0.1450023651123047,-1.2250022888183594,-2.937501907348633,-1.6350021362304688,0.1399993896484446,1,-0.004690294467720513,1.4400024414062784,62.0,2.0344637078740364,61.47999954223633,-1.7272937450148973,61.540000915527344,-0.004690294467720513 2947,2017-10-18,62.81000137329102,62.88999938964844,61.63000106811523,62.02000045776367,593020.0,0.015849903173448032,1.6526365666008276,-3.038484675088426,77.32921535734937,76.49794086286127,-1.137294841020804,-1.846809582927186,-3.017831491979152,-2.2267695410398574,12.95903937022938,1.2599983215332102,1.082775702393377,1.6200012207031307,-0.07601349599693918,3.3160159374032006,0.7719938623530922,2.468008579053169,-1.4844004821777403,95.00011920940368,15.186500514476762,0.848007358350036,10,-0.7700023651123118,-1.8500022888183665,-3.8350019454956126,-2.615001678466804,-0.45000076293946023,2,-0.018946066158060604,-1.6923133353874142,61.83000183105469,1.4400024414062784,62.0,2.0344637078740364,61.47999954223633,-0.018946066158060604 2948,2017-10-19,62.1500015258789,62.61000061035156,61.70000076293945,62.599998474121094,703050.0,-0.010507878251580172,2.8723297188494255,-0.5696157300549548,63.8961054402557,76.06238820574423,-0.3967371508504911,-1.06665308288283,-2.311020685461429,-1.5721375332843124,14.645370583600817,1.1100006103515696,1.0329462333850472,0.8490013122558508,-0.7894058646112896,2.4874084891229913,0.029797723822277078,1.6682049006894246,-0.7305367248535077,53.75008940705198,-23.62392696623629,0.8192035884335711,10,-0.0800018310546804,-1.190002441406243,-3.175002098083489,-1.9550018310546804,0.11999893188477273,3,0.006436004848931365,1.6526365666008276,62.81000137329102,-1.6923133353874142,61.83000183105469,1.4400024414062784,62.0,0.006436004848931365 2949,2017-10-20,61.65999984741211,62.52999877929688,61.459999084472656,62.459999084472656,775621.0,-0.007884178060120539,1.2765984213623165,1.777788138754168,51.54637756250742,73.45643313363799,0.14802253275320254,-0.45672715039271594,-1.765719226900785,-1.078591808843541,16.102925618604285,1.0699996948242259,0.9422252932153157,0.26799964904785156,-1.2244046619817937,1.7604039600774968,-0.47820250646697104,1.0142018045626742,1.2299995422363281,15.172489996290953,-57.158921523441165,0.7462021555148224,10,0.4200000762939453,-0.7000007629394531,-2.6750001907348633,-1.4650001525878906,0.6399993896484375,4,0.008108984775175632,2.8723297188494255,62.1500015258789,1.6526365666008276,62.81000137329102,-1.6923133353874142,61.83000183105469,0.008108984775175632 2950,2017-10-23,61.38999938964844,61.72000122070313,61.22000122070313,61.72000122070313,487267.0,-0.004378859202592178,2.0302862163035638,0.4125026822115817,49.26106708133477,70.17666161207616,0.40933545128126525,-0.03825906307251614,-1.4740094042006149,-0.7985977903801427,17.501094320947967,0.5,0.8582731566805606,-0.09750080108642578,-1.2888192219392636,1.093817619766412,-0.6931600115128447,0.4981584093399931,1.4713999938964832,10.179542235825831,-58.00205063154763,0.5956592104264172,10,0.6650009155273438,-0.2700004577636719,-2.4049997329711914,-1.1949996948242188,1.1399993896484446,0,0.015149052197785062,1.2765984213623165,61.65999984741211,2.8723297188494255,62.1500015258789,1.6526365666008276,62.81000137329102,0.015149052197785062 2951,2017-10-24,61.349998474121094,61.65999984741211,60.9900016784668,61.38999938964844,508314.0,-0.0006515868370262634,1.310331219910026,0.12121422296203559,47.368385829218184,67.09834076734076,0.43031384760392655,0.11307605119328201,-1.4081254965946215,-0.7460200748773644,18.63893198942264,0.6699981689453125,0.831585315370404,-0.20450172424316548,-1.1764777833463427,0.7674743348600117,-0.6904897537947505,0.28148630530841956,1.4457449829101563,18.94722259588454,-44.496922680389204,0.48598802955158693,10,0.5900020599365234,-0.22999954223632812,-2.2524986267089844,-1.154998779296875,1.2600021362304688,1,0.015158929556747802,2.0302862163035638,61.38999938964844,1.2765984213623165,61.65999984741211,2.8723297188494255,62.1500015258789,0.015158929556747802 2952,2017-10-25,61.099998474121094,61.459999084472656,60.88000106811523,61.04999923706055,551419.0,-0.0040749797264535426,-1.974382550007264,-1.2499523173755485,46.666660387328335,63.96643659835901,0.6656606244724372,0.44910904147658925,-1.159759414235488,-0.4879627115651388,19.915166730219557,0.579998016357429,0.7399737138891354,-0.4945016860961928,-1.300832184999713,0.31182881280732744,-0.897666935547953,-0.0913364366444327,1.5874004761962865,12.716616428781267,-47.804254672562244,0.4031652494517593,10,0.7850017547607422,0.020000457763671875,-1.9399986267089844,-0.904998779296875,1.8600006103515625,2,0.014238997844664869,1.310331219910026,61.349998474121094,2.0302862163035638,61.38999938964844,1.2765984213623165,61.65999984741211,0.014238997844664869 2953,2017-10-26,62.25,62.33000183105469,61.0099983215332,61.0099983215332,617045.0,0.01882162937149645,-1.1290350367164115,24.80041199359121,58.139536602982396,61.30957912801368,-0.4168750425235359,-0.6391515628619402,-2.292262591756071,-1.6252136178056134,20.944754484492762,1.3200035095214844,0.6571406669001121,0.5954998016357393,-0.21878074513428203,1.4097803484057607,0.18835952825072866,1.00264007502075,0.2928071197412052,83.0303534726506,21.482781208033742,0.40714027338501063,10,-0.36499977111816406,-1.1300010681152344,-3.0900001525878906,-2.0550003051757812,-0.1100006103515625,3,0.0017670780779368567,-1.974382550007264,61.099998474121094,1.310331219910026,61.349998474121094,2.0302862163035638,61.38999938964844,0.0017670780779368567 2954,2017-10-27,62.6500015258789,62.9000015258789,62.27999877929688,62.4900016784668,537035.0,0.00642572732335589,-1.1379196948271928,0.12903196035180733,58.857145763578735,58.73886748008276,-0.7079018172642648,-0.9649767418945032,-2.6462232709161952,-2.018950713090014,22.00558315180525,0.6500015258788991,0.6091384899136045,0.9170013427734318,0.03594570691941357,1.79805697862745,0.47647352484641914,1.3575291607004445,-1.7700004577636719,87.62376518088648,29.66206005760177,0.4405278179270103,10,-0.7600002288818359,-1.5250015258788991,-3.3400020599365163,-2.4550018310546804,0.3899993896484446,4,-0.006065459838149545,-1.1290350367164115,62.25,-1.974382550007264,61.099998474121094,1.310331219910026,61.349998474121094,-0.006065459838149545 2955,2017-10-30,63.31000137329102,63.59000015258789,62.56000137329102,62.56000137329102,522188.0,0.010534713987828015,-1.7466634114583144,4.687504470352829,63.202745540965424,57.363026618391146,-1.2991562955988911,-1.5658558158707265,-3.242537174641768,-2.6515401153988805,22.9499840218579,1.029998779296868,0.588185650426702,1.4885011672973718,0.3664476584391565,2.610554676155587,0.9274744128682642,2.0495279217264795,-2.389600296020525,89.66793823285174,35.29553770275231,0.5610267544291091,10,-1.0750007629394602,-1.8400020599365305,-4.010002136230476,-3.115001678466804,-0.4700012207031321,0,-0.01595327932904722,-1.1379196948271928,62.6500015258789,-1.1290350367164115,62.25,-1.974382550007264,61.099998474121094,-0.01595327932904722 2956,2017-10-31,63.77000045776367,63.84000015258789,63.20000076293945,63.31999969482422,496032.0,0.007265820162605685,1.1694888953544758,0.6000010172526041,67.14975904761609,56.231975917309676,-1.6260201997883144,-1.9427399210977825,-3.6570152336823156,-3.082453007414813,23.891850210483828,0.6399993896484375,0.5702669359160382,1.8325002670288058,0.4280119106453739,3.2369886234122376,1.1302560888370863,2.534744445220525,-2.742815417480479,97.63514471367853,42.256373555212896,0.7022441781917161,10,-1.4099998474121094,-2.1750011444091797,-4.470001220703125,-3.575000762939453,-0.9799995422363281,1,-0.01944490621868622,-1.7466634114583144,63.31000137329102,-1.1379196948271928,62.6500015258789,-1.1290350367164115,62.25,-0.01944490621868622 2957,2017-11-01,63.7599983215332,64.01999664306639,63.59000015258789,63.86000061035156,500995.0,-0.00015684704655272164,1.0476298603984395,-0.22222693171703473,68.13721426420985,56.70321023108235,-1.639500486218246,-1.8545526649007797,-3.5984129851664335,-3.0503127200885274,25.135584005137897,0.4299964904785014,0.5186805141751805,1.712498283386232,0.10287030536363773,3.322126261408826,0.9076842943749313,2.5173122723975325,-2.564044374511731,91.36217719215355,33.516969233769416,0.8048139890112987,11,-1.309999465942397,-1.7549991607666087,-4.459999084472656,-3.5649986267089844,-0.539997100830071,2,-0.018036351026584962,1.1694888953544758,63.77000045776367,-1.7466634114583144,63.31000137329102,-1.1379196948271928,62.6500015258789,-0.018036351026584962 2958,2017-11-02,63.9900016784668,64.19999694824219,63.72000122070313,63.91999816894531,581775.0,0.0036073300343220094,-1.0425462838962387,-0.7000190730497806,69.95229512253101,58.74831218219609,-1.7668555020492178,-1.9797085810477881,-3.771628252400099,-3.2554980212061153,26.49469294159774,0.4799957275390554,0.5187061268697377,1.8115015029907227,0.018070816154299507,3.604932189827146,0.9147861595725146,2.7082168464089307,-2.568124315761729,89.0627359352772,27.01489395032486,0.8967153434182114,11,-1.450002670288086,-1.775003433227539,-4.555002212524414,-4.040000915527344,-0.9200019836425781,3,-0.0160963051566968,1.0476298603984395,63.7599983215332,1.1694888953544758,63.77000045776367,-1.7466634114583144,63.31000137329102,-0.0160963051566968 2959,2017-11-03,64.19999694824219,64.19999694824219,63.68000030517578,63.959999084472656,445617.0,0.0032816887680446882,3.3333439298089456,3.4283690262111057,68.39461298705933,60.87426172727659,-1.7641848712777417,-2.076426653863294,-3.9086516521502404,-3.4577240551934096,27.85679407648429,0.5199966430664062,0.4385773050277848,1.8819969177246065,-0.08534282989873532,3.8493366653479413,0.8983270439129356,2.8656667915362775,-2.500307626983407,100.0,40.209426472438736,0.9836698738116686,11,-1.6599979400634766,-1.8049983978271484,-4.399997711181641,-4.249996185302734,-1.1999969482421875,4,-0.0320871909114655,-1.0425462838962387,63.9900016784668,1.0476298603984395,63.7599983215332,1.1694888953544758,63.77000045776367,-0.0320871909114655 2960,2017-11-06,63.91999816894531,64.23999786376953,63.84000015258789,64.0,442362.0,-0.004361351909761169,-2.3333439298089456,-0.33334392980894556,67.15923625926892,63.073245108393344,-1.2153743087933861,-1.7108763976696508,-3.5461468680301422,-3.1770938831331037,29.277271197601486,0.3999977111816406,0.4455765673928127,1.4919982910156264,-0.5779021959196768,3.5618987779509297,0.45704804754797124,2.5269485344832816,-1.9702780849881947,69.23071280017899,9.15734478648885,1.0349502434676532,11,-1.3599987030029297,-1.3599987030029297,-4.019998550415039,-3.9699974060058594,-0.1699981689453125,0,-0.013767166436583267,3.3333439298089456,64.19999694824219,-1.0425462838962387,63.9900016784668,1.0476298603984395,63.7599983215332,-0.013767166436583267 2961,2017-11-07,62.9900016784668,63.5,62.75,63.5,682024.0,-0.014549382307872838,1.9411861503594054,6.37483311081442,51.4900685255944,63.60917934597846,-0.03160204312824533,-0.7209709410550005,-2.5230847665647076,-2.2539432204788454,29.925634185950955,1.1699981689453125,0.5337695894476226,0.5005016326904297,-1.558894939848372,2.5598982052292385,-0.5291966535789712,1.5301999189598305,-0.7654482609321889,16.107518292651704,-37.914169677688676,1.0296982862694037,11,-0.3650035858154297,-0.43000221252441406,-2.920001983642578,-3.285001754760742,0.4199981689453125,1,-0.002381354530590296,-2.3333439298089456,63.91999816894531,3.3333439298089456,64.19999694824219,-1.0425462838962387,63.9900016784668,-0.002381354530590296 2962,2017-11-08,62.75,63.4000015258789,62.59000015258789,62.97999954223633,595597.0,-0.0038101551368722175,-1.945463625077135,0.4509809788096609,55.33806210758534,63.297904402045454,0.5219552887808447,-0.41481477645717746,-2.201525956304394,-2.025605554697819,30.289065283946947,0.8100013732910085,0.6599699858542891,0.2049999237060547,-1.8174996474508305,2.22749949486294,-0.8062498618723879,1.2162497092844973,-0.2835932489171995,9.696973900498685,-42.52664205936491,1.0112497855784435,11,0.5099983215332031,-0.1900005340576172,-2.625,-3.0249996185302734,0.15999984741210938,2,0.0006374647892803953,1.9411861503594054,62.9900016784668,-2.3333439298089456,63.91999816894531,3.3333439298089456,64.19999694824219,0.0006374647892803953 2963,2017-11-09,62.41999816894531,62.88000106811523,62.2599983215332,62.63000106811523,759131.0,-0.005258993323580707,-1.3396215550932888,0.9130579005854433,56.95968789365245,63.08707574983142,0.9818604047823101,-0.016343400444739586,-1.7959887512582071,-1.7025988621016097,30.568304434102295,0.6200027465820241,0.8052658523116492,-0.1690017700195341,-2.1369972157360593,1.798993675696984,-1.1529994928777967,0.8149959528387285,1.8199996948242188,8.080802242580123,-46.81243437114048,0.9839977228582604,11,0.8299999237060547,0.1400012969970703,-2.2949981689453125,-2.694997787475586,0.9000015258789062,3,0.01281645426506639,-1.945463625077135,62.75,1.9411861503594054,62.9900016784668,-2.3333439298089456,63.91999816894531,0.01281645426506639 2964,2017-11-10,61.7599983215332,62.33000183105469,61.6500015258789,62.25,464691.0,-0.010573531989311546,1.0922914404765616,2.3333091133676835,53.16238279591769,61.97147988927056,1.6788899635163972,0.7016845302569905,-1.055604511870662,-1.054780437224892,30.702790629460818,0.7699966430664134,0.9734512611851329,-0.8430015563964872,-2.7815425535685137,1.0955394407755463,-1.8122720549825004,0.126268942189526,2.4403995513916072,4.24698653218516,-53.97644458817054,0.9692704985860155,11,1.1850013732910156,0.8000011444091797,-1.6349983215332031,-2.0349979400634766,2.390003204345689,4,0.021211162708763664,-1.3396215550932888,62.41999816894531,-1.945463625077135,62.75,1.9411861503594054,62.9900016784668,0.021211162708763664 2965,2017-11-13,61.5,61.81000137329102,61.06999969482422,61.81000137329102,517088.0,-0.004209817496749424,3.774183227711634,0.6326536967404057,51.23559747463258,60.20323971449462,1.849649442452865,0.9721459051696186,-0.7162632014672283,-0.8127505158579851,30.57952261744019,0.740001678466804,0.9908666230496905,-1.0779998779296847,-3.0616552261287495,0.9056554702693873,-2.069827552029217,-0.08617220383015223,2.5983820190429725,17.695483587384814,-43.61672582067489,0.9918276740995348,11,1.154998779296875,1.0599994659423828,-1.375,-1.7749996185302734,2.5500030517578125,0,0.024390243902439046,1.0922914404765616,61.7599983215332,-1.3396215550932888,62.41999816894531,-1.945463625077135,62.75,0.024390243902439046 2966,2017-11-14,61.540000915527344,61.81000137329102,61.18999862670898,61.41999816894531,672392.0,0.0006504213906886047,-1.1379337560179914,-0.3871039192764324,53.754286651685625,58.60513664643637,1.6316418259891137,0.9584448470676605,-0.6661161799848045,-0.8746614341072032,30.2660823831016,0.6200027465820455,0.9750736665248496,-1.0234989166259751,-3.0342309806607517,0.9872331474088014,-2.02886494864336,-0.018132884608590416,2.376678164062504,20.171710358286628,-45.33411628115438,1.0053660320173878,11,1.1149978637695312,1.019998550415039,-1.244999885559082,-1.8050003051757812,2.0999984741210938,1,0.03591158679874251,3.774183227711634,61.5,1.0922914404765616,61.7599983215332,-1.3396215550932888,62.41999816894531,0.03591158679874251 2967,2017-11-15,61.61999893188477,61.77999877929688,60.86999893188477,61.43000030517578,625873.0,0.0012999352480873583,2.5686385973834582,1.5832856507089408,43.42378445274998,55.65752434979404,1.3590838134135979,0.8271311769922605,-0.6515661487573112,-0.9862263793620016,29.19645049737687,0.9099998474121094,0.8687027297566772,-0.8840007781982351,-2.9340627519392584,1.1660611955427882,-1.9090317650687467,0.14103020867227656,2.1258793846191395,37.313393179101055,-24.902669357601376,1.0250309868705128,11,0.9349994659423757,0.9349994659423757,-1.2399988174438548,-1.8599987030029368,2.6800041198730398,2,0.029049025422834163,-1.1379337560179914,61.540000915527344,3.774183227711634,61.5,1.0922914404765616,61.7599983215332,0.029049025422834163 2968,2017-11-16,62.54999923706055,62.59000015258789,61.61999893188477,61.75,783426.0,0.015092507648430953,1.2045455530653928,4.210552733551351,49.06012813664091,53.509248255303106,0.22723414132749298,-0.07522250737261515,-1.483933697358225,-1.916041010687131,27.718577944865828,0.9700012207031179,0.7036475061928584,0.025999641418458452,-2.017314657535181,2.0693139403720906,-0.9956575080583576,1.0476567908952745,0.965808728673835,97.6743670268448,37.07469897649477,1.0216571494768176,11,0.0049991607666015625,0.0049991607666015625,-1.9999990463256836,-2.7099990844726562,1.799999237060561,3,0.005755405511472134,2.5686385973834582,61.61999893188477,-1.1379337560179914,61.540000915527344,3.774183227711634,61.5,0.005755405511472134 2969,2017-11-17,62.15999984741211,62.63000106811523,62.09000015258789,62.5,712753.0,-0.006235002308638937,-1.2500059604701323,-0.4250005960470162,38.613835957293404,50.33753711063916,0.3323819678487041,0.3732952990437468,-0.9917281431580989,-1.5270041940776764,26.76029291564482,0.5400009155273366,0.5104241539858663,-0.3889997482299776,-2.399780352987861,1.6217808565279128,-1.3943900506089193,0.616390554148964,1.1441433956143072,73.29541760047182,15.696351287740697,1.0053903023789437,11,0.024999618530273438,0.39499855041503906,-1.4524993896484375,-2.3199996948242188,2.5600013732910014,4,0.018661516252568067,1.2045455530653928,62.54999923706055,2.5686385973834582,61.61999893188477,-1.1379337560179914,61.540000915527344,0.018661516252568067 2970,2017-11-20,62.31999969482422,62.47000122070313,62.0099983215332,62.08000183105469,451710.0,0.0025740001255609712,-1.4210367812399989,-0.7058757531218796,34.736821816552265,48.47606525407892,-0.08766435209293633,0.30202614642478665,-1.0726352027479464,-1.7018954486377567,26.263161981086093,0.460002899169929,0.26865919857857534,-0.2754999160766616,-2.2151850772322916,1.6641852450789614,-1.245342496654473,0.6943426645011499,0.7894120033108649,82.3863069873901,28.6183992015974,0.969842580577812,11,-0.1849994659423828,0.2349987030029297,-1.5674991607666016,-2.479999542236328,2.1399993896484375,0,0.02936459948677861,-1.2500059604701323,62.15999984741211,1.2045455530653928,62.54999923706055,2.5686385973834582,61.61999893188477,0.02936459948677861 2971,2017-11-21,62.27999877929688,62.75,62.040000915527344,62.34000015258789,640723.0,-0.000641863217638261,-1.629640356888038,-0.2500079473566795,34.518816931846985,46.162815790107985,-0.1776506181126578,0.4377145729278311,-0.9565664327818553,-1.6645556620282278,26.373260252952026,0.7099990844726562,0.008545529713977373,-0.36200084686278444,-2.218784747537704,1.4947830538121352,-1.2903927972002478,0.5663911034746789,0.6502598975381773,74.99994927267186,24.913948410210665,0.9283919503374607,11,-0.4049987792968821,0.27499961853026633,-1.3174991607666087,-2.3799991607666087,1.910003662109368,1,0.028420107693536423,-1.4210367812399989,62.31999969482422,-1.2500059604701323,62.15999984741211,1.2045455530653928,62.54999923706055,0.028420107693536423 2972,2017-11-22,61.97000122070313,62.52000045776367,61.97000122070313,62.20000076293945,371071.0,-0.004977481770548797,-3.7826115801173286,3.8332379680847657,29.218055960006865,43.080412241925146,0.011251792054032705,0.8603426724817638,-0.5805943443641794,-1.3663937431328534,26.6877256802214,0.5499992370605398,-0.25368182135564155,-0.7154985427856388,-2.4573843762958134,1.0263872907245357,-1.5864414595407297,0.155444373969452,0.7954366765359069,30.973624600385712,-13.59623425559385,0.8709429167550874,11,-0.1600017547607493,0.5849971771240163,-0.8250017166137766,-2.0050010681152415,2.129997253417976,2,0.026948493400826168,-1.629640356888038,62.27999877929688,-1.4210367812399989,62.31999969482422,-1.2500059604701323,62.15999984741211,0.026948493400826168 2973,2017-11-23,62.36000061035156,62.47000122070313,61.63000106811523,61.77000045776367,272395.0,0.0062933577854786815,1.0740709344108645,-2.565223160234269,31.746043760085456,40.70081901572156,-0.4337686695697016,0.5048929151909931,-0.89195719140465,-1.7542654468614032,25.809578378183197,0.8400001525879048,-0.33414645626905326,-0.3309991836547823,-2.0677823182338386,1.405783950924274,-1.1993907509443105,0.5373923836347458,0.3899993896484375,65.1785927159651,26.47930889990056,0.8683915672895283,11,-0.5500011444091797,0.19499778747558594,-0.8600015640258789,-2.0400009155273438,2.05999755859375,3,0.031109724541667383,-3.7826115801173286,61.97000122070313,-1.629640356888038,62.27999877929688,-1.4210367812399989,62.31999969482422,0.031109724541667383 2974,2017-11-24,62.27000045776367,62.61000061035156,62.11999893188477,62.2599983215332,302152.0,-0.0014432352743266597,-2.379311252006115,0.01695276888759577,32.98969558682295,38.67349658374272,-0.29482030351507404,0.5954960526893274,-0.7172646031270702,-1.6651940955218478,24.202236524734655,0.49000167846678977,-0.43317645331371324,-0.4019992828369112,-2.1489553670733272,1.344956801399512,-1.2754773249551192,0.4714787592812968,-1.4000015258788991,57.142857142857416,21.38417268779733,0.8734780421182106,11,-0.46000099182128906,0.28499794006347656,-0.7550010681152344,-1.9500007629394531,2.6899986267089844,4,0.03340289065467816,1.0740709344108645,62.36000061035156,-3.7826115801173286,61.97000122070313,-1.629640356888038,62.27999877929688,0.03340289065467816 2975,2017-11-27,62.29999923706055,62.599998474121094,61.97000122070313,62.11999893188477,442081.0,0.00048175331742972283,-1.625011921035112,17.996186117466873,41.26578513290605,37.28588530387831,-0.22283918953809945,0.5122121559104258,-0.6940035282204278,-1.6972340042273117,21.969262967899994,0.6299972534179616,-0.5237093521842553,-0.32150039672851705,-2.0490875176484167,1.4060867241913826,-1.1852939571884704,0.5422931637314363,-1.3952002716064413,59.82132213446165,20.685577950478205,0.8637935604599499,11,-0.48999977111816406,0.25499916076660156,-0.7799997329711914,-1.9799995422363281,3.3400001525878906,0,0.038844334081515886,-2.379311252006115,62.27000045776367,1.0740709344108645,62.36000061035156,-3.7826115801173286,61.97000122070313,0.038844334081515886 2976,2017-11-28,62.52999877929688,62.63999938964844,62.18000030517578,62.43000030517578,384867.0,0.0036918065016526835,1.874997019764919,0.5555461365659919,47.208102660028786,37.70636510468707,-0.3326176190393255,0.19452503703606538,-0.8595577915637165,-1.9244452304031157,19.394805891248925,0.45999908447265625,-0.5368429229144098,-0.02950077056883771,-1.6703660777401197,1.6113645366024372,-0.8499334241544787,0.7909318830168033,-1.5910957809448263,89.10883236077353,44.33877160256546,0.8204326535856391,11,-0.3449993133544993,0.024999618530266332,-0.9424991607666087,-2.2099990844726634,3.029998779296868,1,0.030865190194354852,-1.625011921035112,62.29999923706055,-2.379311252006115,62.27000045776367,1.0740709344108645,62.36000061035156,0.030865190194354852 2977,2017-11-29,62.61000061035156,63.06000137329102,62.4000015258789,62.77999877929688,615398.0,0.0012794152025661365,-1.2373015051983598,-1.7000076295108986,52.5745624463719,38.096857805768295,-0.2876711365313156,0.025245161650111925,-0.8676979309571777,-2.0192080653183595,16.653553119076054,0.6599998474121236,-0.5105821752744859,0.10800094604492472,-1.4333117796173838,1.6493136717072403,-0.6626554167862295,0.878657308876079,-1.6030537563476486,68.53142189475687,18.330571994154724,0.7706563628311569,11,-0.2649993896484375,-0.05500221252441406,-1.080000877380371,-2.2900009155273438,3.4300003051757812,2,0.025235614369143677,1.874997019764919,62.52999877929688,-1.625011921035112,62.29999923706055,-2.379311252006115,62.27000045776367,0.025235614369143677 2978,2017-11-30,62.959999084472656,63.04999923706055,62.290000915527344,62.75,779113.0,0.005590136890419206,2.8974333894127313,-1.235302037519022,67.75152503541024,41.33437881444794,-0.6407798388773784,-0.427809015148803,-1.1451218055145063,-2.380325840678772,13.563491905087103,0.7599983215332031,-0.4900610927992375,0.5094995498657227,-0.8842369327719055,1.9032360325033508,-0.18736869145309498,1.2063677911845403,-1.8298689593115185,90.82547937438909,33.37373630724716,0.6968682413188155,11,-0.6149978637695312,-0.4050006866455078,-1.4574995040893555,-2.6399993896484375,2.720001220703125,3,0.018106725003584012,-1.2373015051983598,62.61000061035156,1.874997019764919,62.52999877929688,-1.625011921035112,62.29999923706055,0.018106725003584012 2979,2017-12-01,62.13999938964844,63.0,62.06999969482422,62.86999893188477,732024.0,-0.013024137654831236,-1.1379343608181878,-3.476203451407845,58.12183035999561,43.932713097052755,0.19677771474549388,0.24237452441974483,-0.2576782303781897,-1.5777636364800287,10.311461644125174,0.9300003051757812,-0.4219519364516984,-0.20750026702880575,-1.3361110770210587,0.9211105429634472,-0.7718056720249322,0.3568051379673207,-0.8940769895995047,15.596160105270979,-44.94773280333071,0.564305404996126,12,0.2050018310546875,0.41499900817871094,-0.6374998092651367,-1.8199996948242188,3.2600021362304545,4,0.036691322846660546,2.8974333894127313,62.959999084472656,-1.2373015051983598,62.61000061035156,1.874997019764919,62.52999877929688,0.036691322846660546 2980,2017-12-04,63.040000915527344,63.13000106811523,62.349998474121094,62.75,571294.0,0.014483449223027023,2.319151353808264,-0.39726177723198736,65.62501490117545,47.38895731586703,-0.6597285879294645,-0.7662189236950994,-1.0667815615994272,-2.4877511201937637,6.886059752032511,0.9900016784667898,-0.4311625460506221,0.7365011215209947,-0.18327664067245308,1.6562788837144424,0.2766122404242708,1.1963900026177186,-1.6852337770838872,91.50943056720217,24.790530701701357,0.4598888810967232,12,-0.6599998474121165,-0.4850025177001953,-1.5325002670288086,-2.7150001525878906,2.799995422363267,0,0.030456823303636638,-1.1379343608181878,62.13999938964844,2.8974333894127313,62.959999084472656,-1.2373015051983598,62.61000061035156,0.030456823303636638 2981,2017-12-05,62.84000015258789,63.72999954223633,62.68999862670898,63.13999938964844,613426.0,-0.003172600888877719,-2.4666564941793716,-1.0344768619610112,62.39839100351385,51.07566120959003,-0.4156476461311982,-0.6092696652848772,-0.79341856530732,-2.285588281821802,5.8168207189770715,1.0400009155273509,-0.34812526058404814,0.5440004348754854,-0.35440524663084716,1.442406116381818,0.09479759412231914,0.9932032756286517,-1.3432142997706933,46.38557400858077,-23.059323181160387,0.4492028407531678,12,-0.15999984741210938,-0.2850017547607422,-0.9875001907348633,-2.1700000762939453,3.520000457763672,1,0.04455759437080831,2.319151353808264,63.040000915527344,-1.1379343608181878,62.13999938964844,2.8974333894127313,62.959999084472656,0.04455759437080831 2982,2017-12-06,62.790000915527344,63.04999923706055,62.04999923706055,62.47000122070313,476301.0,-0.0007956594038691644,1.380962761126249,-1.0666683620919617,52.97031993435695,53.43391411784242,-0.2649628484238207,-0.586173422475099,-0.6784745467012598,-2.2378471945037575,4.610965092927234,1.0,-0.25410729343023775,0.49200115203857564,-0.41082733597320953,1.3948296400503608,0.0405869080326795,0.9434153960444718,-1.0698936937682362,44.04771095499112,-20.92472422690321,0.4514142440058931,12,0.05999946594238281,-0.2350025177001953,-0.8125009536743164,-1.9950008392333984,3.25,2,0.044115250878765444,-2.4666564941793716,62.84000015258789,2.319151353808264,63.040000915527344,-1.1379343608181878,62.13999938964844,0.044115250878765444 2983,2017-12-07,63.22000122070313,63.22000122070313,62.72999954223633,62.72999954223633,363112.0,0.006848228999936978,-1.000000000000029,1.5312567055289883,62.99021922365274,56.76730563304572,-0.6259705715082404,-1.0046767925838225,-1.061372849333388,-2.659484924758736,3.9732304101048435,0.490001678466804,-0.1383812370157429,0.8820013046264705,-0.11006452576215509,1.8740671350150961,0.3859683894321577,1.3780342198207833,-1.2989047668962996,69.64296256601965,5.486903880460787,0.4960329151943129,12,-0.37000083923340554,-0.6650028228759837,-0.9925022125244354,-2.335002899169936,2.9799957275390554,3,0.044606131609828736,1.380962761126249,62.790000915527344,-2.4666564941793716,62.84000015258789,2.319151353808264,63.040000915527344,0.044606131609828736 2984,2017-12-08,63.06999969482422,63.5,63.02999877929688,63.29999923706055,453010.0,-0.002372690967772262,-2.032252507229528,-0.46938521303842806,59.21375990462318,58.761525052125414,-0.3917521552261434,-0.7921132609007557,-0.8660084317481846,-2.4907311607143967,4.345836073040823,0.4700012207031179,0.0403957399202568,0.6664997100830092,-0.33779182434183497,1.6707912445078534,0.16435394287059069,1.1686454772954278,-1.0200004577636719,60.71430193323373,-1.088836165133543,0.5021457672124215,12,-0.18000030517578125,-0.5150012969970703,-0.6925010681152344,-2.095001220703125,3.410003662109389,4,0.041382600649762624,-1.000000000000029,63.22000122070313,1.380962761126249,62.790000915527344,-2.4666564941793716,62.84000015258789,0.041382600649762624 2985,2017-12-11,63.0,63.31999969482422,62.90999984741211,63.25,325159.0,-0.0011098730801161194,1.1025666105872687,1.0869586850878212,58.780505959303575,60.047347640933715,-0.23693097108057515,-0.636615031748029,-0.7653533774195083,-2.3959687178535773,4.068489134224827,0.4099998474121094,0.18761736245390637,0.5215000152587876,-0.4208215417519625,1.4638215722695378,0.05033923675340901,0.9926607937641663,-0.7820007324218778,56.54765418867308,-3.4380348165717294,0.4711607785053759,12,-0.1100006103515625,-0.44500160217285156,-0.532501220703125,-2.0250015258789062,3.7600021362304688,0,0.03809526231553795,-2.032252507229528,63.06999969482422,-1.000000000000029,63.22000122070313,1.380962761126249,62.790000915527344,0.03809526231553795 2986,2017-12-12,63.75,63.790000915527344,62.540000915527344,63.0,525170.0,0.011904761904761862,2.0120415479363913,-3.0,69.60350683200367,61.93945257267058,-0.8891814596994365,-1.2780864325979664,-1.4724494874649778,-3.126013980278813,3.9982663728062104,1.25,0.3583447328451257,1.1610000610351534,0.16526345529484132,2.1567366667754655,0.6631317581650009,1.658868363905306,-1.3808007049560587,97.7010990263762,32.63919124225427,0.49786830287015466,12,-0.8299999237060547,-1.4200000762939453,-1.1900005340576172,-2.7550010681152344,2.769996643066392,1,0.03278425628063708,1.1025666105872687,63.0,-2.032252507229528,63.06999969482422,-1.000000000000029,63.22000122070313,0.03278425628063708 2987,2017-12-13,63.40999984741211,63.9900016784668,63.11999893188477,63.81000137329102,474531.0,-0.005333335726868893,1.2894744767354127,-0.5333353678385512,61.69263746710989,61.26624284285943,-0.47356825349823595,-0.8401847634178665,-1.0961578821290487,-2.7726237224145507,3.6179524087955115,0.8700027465820241,0.47009865190221234,0.7314998626709013,-0.21823215793969553,1.681231883281498,0.2566338523656029,1.2063658729761997,-0.8703043579101575,59.99989476702735,-4.838756336363296,0.4748660103052966,12,-0.3899993896484375,-0.9799995422363281,-0.8175010681152344,-2.4150009155273438,3.210002899169922,2,0.0465226426437193,2.0120415479363913,63.75,1.1025666105872687,63.0,-2.032252507229528,63.06999969482422,0.0465226426437193 2988,2017-12-14,62.90999984741211,63.4000015258789,62.77999877929688,63.22999954223633,523006.0,-0.007885191629130817,-1.137933756017998,0.799996185317272,56.53060398316549,61.089439912100524,0.020778585454728216,-0.32868333237983904,-0.558802938212331,-2.26583729624641,4.021918244968928,0.6300010681152273,0.5306640625930541,0.21349983215331747,-0.739617662057583,1.1666173263642179,-0.26305891495213274,0.6900585792587677,-0.3699989318847656,25.51715428995367,-38.630419636063166,0.47655874710545015,12,0.1100006103515625,-0.4799995422363281,-9.5367431640625e-07,-1.9150009155273438,3.6099967956542827,3,0.04975363337636374,1.2894744767354127,63.40999984741211,2.0120415479363913,63.75,1.1025666105872687,63.0,0.04975363337636374 2989,2017-12-15,63.31999969482422,63.31999969482422,62.65999984741211,62.75,759220.0,0.006517244450906956,1.3157901781531502,-1.7812507450587702,59.65909049859077,60.426559422924456,-0.22823724572666038,-0.6823051890241629,-0.9272029759954421,-2.6681943817486484,4.328033483587476,0.6599998474121094,0.5746725820399519,0.5654996871948228,-0.3913257643490837,1.5223251387387293,0.08708696142286954,1.043912412966776,0.6700019836425781,53.79299095785682,-10.451481590134343,0.4784127257719549,12,-0.2999992370605469,-0.8899993896484375,-0.41500091552734375,-2.325000762939453,2.5999984741210938,4,0.045483216476600585,-1.137933756017998,62.90999984741211,1.2894744767354127,63.40999984741211,2.0120415479363913,63.75,0.045483216476600585 2990,2017-12-18,64.15000152587889,64.33999633789061,63.709999084472656,63.79999923706055,614710.0,0.013108051722282577,-1.3773364906396526,0.6140394319444009,63.77552212003554,60.57957399142687,-0.9881406981738508,-1.4421164311666033,-1.715096405482356,-3.4418994865185226,5.194180490487311,1.019996643066392,0.553478208607217,1.3040014266967646,0.1857429481539512,2.422259905239578,0.7448721874253579,1.8631306659681712,-1.4900016784667827,89.44470582251431,27.174488020331793,0.5591292392714056,12,-0.9550037384033132,-1.5450038909911967,-1.3975019454955913,-3.1550025939941264,1.949996948242216,0,0.03632115004883918,1.3157901781531502,63.31999969482422,-1.137933756017998,62.90999984741211,1.2894744767354127,63.40999984741211,0.03632115004883918 2991,2017-12-19,64.05000305175781,64.23000335693361,63.9000015258789,63.97999954223633,317541.0,-0.001558822630436607,-1.8695868508782194,0.20000871925102445,62.20340736430352,61.60547259475426,-0.7805347628553818,-1.267710834967474,-1.5745727601581692,-3.300303984464989,5.72800604962417,0.3300018310547088,0.6330858493164371,1.1155027389526353,-0.09084053744564358,2.321846015350914,0.5123311007534994,1.7186743771517712,-1.3900032043457031,82.73845881367279,20.382002585690657,0.603171638199138,12,-0.6100044250488352,-1.4450054168701172,-1.4425039291381836,-3.055004119873047,1.8499984741210795,1,0.04231067845980818,-1.3773364906396526,64.15000152587889,1.3157901781531502,63.31999969482422,-1.137933756017998,62.90999984741211,0.04231067845980818 2992,2017-12-20,63.63999938964844,64.05999755859375,63.40999984741211,63.9000015258789,376520.0,-0.006401305894990439,1.2413938253903527,-3.7141300201622873,55.70469412050847,60.79596980551601,-0.26516384596891385,-0.7654238933429127,-1.124104147881262,-2.8473120578600586,6.114330645074294,0.6499977111816406,0.5884741668317517,0.6219991683959947,-0.533357257080425,1.7773555938724073,0.044320955657788375,1.199677381134201,-0.9463996124267595,58.33342794407873,-0.40446055007972603,0.5776782127382075,12,-0.20000076293946023,-1.0350017547607422,-1.0325002670288086,-2.645000457763672,2.3199996948242188,2,0.04525451415837711,-1.8695868508782194,64.05000305175781,-1.3773364906396526,64.15000152587889,1.3157901781531502,63.31999969482422,0.04525451415837711 2993,2017-12-21,64.30000305175781,64.30999755859375,63.099998474121094,63.33000183105469,482451.0,0.010370893595840203,1.4444667077681874,-3.730743272983464,68.62068693363364,61.841183919850494,-0.844686186149687,-1.341410195407292,-1.7319155170722524,-3.460053141024787,6.433714643499419,1.2099990844726562,0.5952014688147926,1.1850027084350572,-0.06002255259133449,2.430027969461449,0.5624900779218578,1.8075153389482566,-1.5734753433227553,97.61944228101291,32.04368717336902,0.6225126305131974,12,-0.8600044250488352,-1.3200054168701172,-1.745004653930664,-3.305004119873047,2.7199935913085795,3,0.036080864459007156,1.2413938253903527,63.63999938964844,-1.8695868508782194,64.05000305175781,-1.3773364906396526,64.15000152587889,0.036080864459007156 2994,2017-12-22,64.34999847412111,64.36000061035156,64.0,64.05000305175781,338877.0,0.0007775337479074551,1.2500059604701619,0.3092732420953426,63.232286334765334,62.335826183790694,-0.7755800309331065,-1.2939279420682226,-1.7261272837858712,-3.475906846799006,6.999289825923053,0.3600006103515625,0.6752778830170527,1.1309982299804844,-0.163345213980989,2.4253416739419578,0.48382650799974414,1.7781699519612246,-1.591201393096938,99.20618101010703,35.38611182227129,0.6471717219807375,12,-0.8999977111816548,-1.3549976348877095,-1.7950000762939595,-3.3549995422363423,2.0699996948242045,4,0.033721806066832505,1.4444667077681874,64.30000305175781,1.2413938253903527,63.63999938964844,-1.8695868508782194,64.05000305175781,0.033721806066832505 2995,2017-12-27,64.72000122070311,64.77999877929689,64.18000030517578,64.27999877929689,366239.0,0.005749848568074256,1.1428610354222852,1.4666971847102959,68.35936190329303,62.1975878583784,-0.9788825892708246,-1.552955188692394,-2.0516605060679183,-3.8052779282402014,7.56016608000963,0.599998474121108,0.6889373722686898,1.380000877380354,-0.0020962414163676613,2.7620979961770757,0.6889523179820003,2.071049436778715,-1.8971559985058448,96.42871739910188,29.14737278830927,0.6910485593983597,12,-1.0000019073486115,-1.515001296997056,-2.350002288818345,-3.6050014495849467,0.659996032714858,2,0.018541361644139442,1.2500059604701619,64.34999847412111,1.4444667077681874,64.30000305175781,1.2413938253903527,63.63999938964844,0.018541361644139442 2996,2017-12-28,64.45999908447266,64.73000335693361,64.34999847412111,64.66000366210939,288723.0,-0.004017338246700808,1.2352967575449718,-0.4545533361077049,65.6659962926649,62.639072172328966,-0.6789774638485824,-1.2026069326609274,-1.7438128402611852,-3.510533658352358,8.21453323853131,0.3800048828125,0.7333176885990156,1.0234987258911161,-0.38963245251254364,2.436629904294776,0.31693313668928624,1.730064315092946,-1.5197246488494116,80.95240257764429,10.288825123700875,0.7065655892018311,12,-0.739999771118157,-1.2549991607666016,-2.114999771118164,-3.344999313354492,-0.12000274658204546,3,0.025442125549820283,1.1428610354222852,64.72000122070311,1.2500059604701619,64.34999847412111,1.4444667077681874,64.30000305175781,0.025442125549820283 2997,2017-12-29,64.19000244140625,64.44000244140625,64.08000183105469,64.23999786376953,253984.0,-0.0041885921020970995,-1.6667043431574784,0.24997139042531125,59.38104577188876,62.95578792663155,-0.3203947600515207,-0.8518459104957969,-1.459714728946473,-3.1969529300937154,8.427796543879795,0.37999725341796875,0.7863161313522085,0.6745019912719741,-0.7206253917616436,2.069629374305592,-0.023061700244838335,1.3720656827887865,-1.1393445451625865,64.88117674306602,-5.66730359565517,0.69756369151681,12,-0.4700031280517507,-0.9850025177001953,-1.9750032424926758,-2.775003433227539,-1.1300010681152273,4,0.026639648223001133,1.2352967575449718,64.45999908447266,1.1428610354222852,64.72000122070311,1.2500059604701619,64.34999847412111,0.026639648223001133 2998,2018-01-02,64.09999847412111,64.37999725341797,63.36000061035156,64.04000091552734,463722.0,-0.001402149304594591,2.2903376648946643,-1.2000610407449814,60.07824969131637,63.00236117026772,-0.04898955597187182,-0.7083758181125503,-1.335087382642513,-3.0600926245311584,8.698796414706027,1.0199966430664062,0.7188139184803362,0.5274980545044059,-0.8652185799229954,1.9202146889318072,-0.16886026270930188,1.2238563717181066,-0.9455801248942493,52.11259281546561,-18.866890857948825,0.696358317213701,1,-0.15999984741211648,-0.8949985504150533,-1.9174995422363423,-2.465000152587905,0.06000518798828125,1,0.02901717089903655,-1.6667043431574784,64.19000244140625,1.2352967575449718,64.45999908447266,1.1428610354222852,64.72000122070311,0.02901717089903655 2999,2018-01-03,64.41999816894531,64.63999938964844,63.93999862670898,64.27999877929689,432078.0,0.0049921950458922115,1.413788113967034,2.333418107832374,63.246231213000904,62.9435510694861,-0.21964315454395944,-0.8946761827713203,-1.600234779515354,-3.324352975123034,9.126254922307934,0.7000007629394602,0.7314342631102377,0.7334978103637724,-0.5330479874807281,2.000043608208273,0.10022491144151502,1.3667707092860226,-1.1680449939142505,74.64781165042208,1.7666744974447965,0.6332728989222504,1,-0.479999542236321,-1.0449981689452983,-2.237499237060547,-2.7849998474121094,-2.8199996948242188,2,0.04036011406430706,2.2903376648946643,64.09999847412111,-1.6667043431574784,64.19000244140625,1.2352967575449718,64.45999908447266,0.04036011406430706 3000,2018-01-04,64.95999908447266,65.22000122070311,64.66000366210939,64.80000305175781,420383.0,0.008382504360077148,-1.5454734615318277,1.1428337874660561,61.74754304304176,62.89289947823479,-0.7070127926292287,-1.3528202490371157,-2.0692733502605307,-3.8205563890449667,9.736772288336985,0.8000030517577983,0.8293672630584581,1.1774988174438477,-0.1711203244715307,2.526117959359219,0.5031892464861585,1.8518083884015368,-1.616363173185647,86.02139511226757,15.607313797360064,0.674309570957687,1,-0.7999992370605469,-1.3649978637695312,-2.7775001525878906,-3.325000762939453,-3.759998321533203,3,0.022475355681180087,1.413788113967034,64.41999816894531,2.2903376648946643,64.09999847412111,-1.6667043431574784,64.19000244140625,0.022475355681180087 3001,2018-01-05,65.63999938964844,65.63999938964844,64.83999633789061,64.83999633789061,522626.0,0.010467985141002334,1.0000000000000355,5.000143054694667,70.3096153137951,64.51566849971108,-1.2714612066364737,-1.9102348619649803,-2.667657011512503,-4.450284697648556,9.666790353728139,0.8000030517578267,0.902646762996639,1.7174991607666001,0.20898498829146206,3.2260133332417382,0.9632420745290347,2.4717562470041656,-2.1462542536081415,100.0,27.100847662656776,0.7542570862375688,1,-1.2700004577636719,-1.7950000762939453,-3.457500457763672,-4.005001068115234,-4.079998016357415,4,-0.003961031972091522,-1.5454734615318277,64.95999908447266,1.413788113967034,64.41999816894531,2.2903376648946643,64.09999847412111,-0.003961031972091522 3002,2018-01-08,65.55999755859375,65.80000305175781,65.45999908447266,65.51999664306639,459309.0,-0.0012187969500088158,-3.2501549759191266,0.05000095367069532,76.13404229865522,65.35048576249126,-0.9951129812947244,-1.699189921484475,-2.497225926131776,-4.332420062040505,10.668569051884749,0.34000396728515625,0.8826705954539591,1.498997497558591,-0.07876707900884128,3.07676207412603,0.7101152092748748,2.287879785842307,-1.8516269971926391,90.16371913850463,10.80546673680658,0.7888822882837194,1,-0.9799957275390625,-1.6349964141845703,-3.1899986267089844,-3.7649993896484375,-4.4199981689453125,0,-0.018608927183268564,1.0000000000000355,65.63999938964844,-1.5454734615318277,64.95999908447266,1.413788113967034,64.41999816894531,-0.018608927183268564 3003,2018-01-09,66.04000091552734,66.37999725341797,65.37999725341797,65.40000152587889,472658.0,0.007321588999520623,-1.9411421519129362,15.999618538999059,76.45908043793237,66.82012955173204,-1.3436394036849748,-2.062857412750084,-2.91643155091932,-4.768510936003921,11.691140530611719,1.0,0.89820580847298,1.8380008697509709,0.08265322391416419,3.5933485155877776,0.9603270468325604,2.7156746926693742,-2.0806344552834304,86.06571601438958,3.3301379054437916,0.8776738229184047,1,-1.1700019836425781,-1.825002670288086,-3.590001106262207,-4.245002746582031,-4.44000244140625,1,-0.04512415961423255,-3.2501549759191266,65.55999755859375,1.0000000000000355,65.63999938964844,-1.5454734615318277,64.95999908447266,-0.04512415961423255 3004,2018-01-10,65.68000030517578,66.19999694824219,65.5,65.95999908447266,476615.0,-0.005451250838291788,-1.1874925494122976,-0.4374985098824498,66.38109614643207,66.60032224541416,-0.8662313176913585,-1.5782121884946037,-2.511458147065184,-4.354589409210774,12.378782501087434,0.6999969482421875,0.9929425401600085,1.3475002288818416,-0.4412582504295557,3.136258708193246,0.45312098922613586,2.2418794685375403,-1.3817455338874964,59.30235137041259,-21.651622029588303,0.8943792396557015,1,-0.8100013732910156,-1.4650020599365234,-3.2300004959106445,-3.8850021362304688,-3.5800018310546875,2,-0.023142457917233128,-1.9411421519129362,66.04000091552734,-3.2501549759191266,65.55999755859375,1.0000000000000355,65.63999938964844,-0.023142457917233128 3005,2018-01-11,65.40000152587889,65.91999816894531,65.40000152587889,65.62000274658203,442627.0,-0.004263075182641574,-3.727215980024487,0.7857220708447374,63.91747063477953,66.40604161676022,-0.5359963933118479,-1.1691344303386444,-2.210089965971868,-4.017279694769847,13.236062684761313,0.5199966430664205,0.9479063626995909,0.9475013732910043,-0.7860300262422442,2.6810327728242527,0.08073567352437294,1.8142670730576285,-0.8103028070924552,36.36395162768543,-42.53165304858842,0.8667656997666253,1,-0.5300025939941264,-1.1850032806396342,-2.9500017166137553,-3.6050033569335795,-2.5200004577636648,3,-0.058104020842478565,-1.1874925494122976,65.68000030517578,-1.9411421519129362,66.04000091552734,-3.2501549759191266,65.55999755859375,-0.058104020842478565 3006,2018-01-12,65.83999633789061,66.0,65.54000091552734,65.62000274658203,405872.0,0.006727749262171123,-1.4210653121047243,-0.9999653211262406,72.54092978462621,67.86825095150883,-0.8489262652783225,-1.5225876115415247,-2.6379914214473175,-4.4091179031629935,13.534042379004074,0.599998474121108,0.9670486259545186,1.2829963684081918,-0.5227026653688256,3.088695402185202,0.3801468515196831,2.1858458852967004,-0.999655824255754,45.999908447264204,-34.03034233845764,0.9028495168885068,1,-0.9699974060058452,-1.624998092651353,-3.3724966049194194,-4.044998168945298,-3.4599952697753835,4,-0.07047381277390596,-3.727215980024487,65.40000152587889,-1.1874925494122976,65.68000030517578,-1.9411421519129362,66.04000091552734,-0.07047381277390596 3007,2018-01-15,66.36000061035156,66.54000091552734,65.83999633789061,65.83999633789061,468739.0,0.007897999717258353,-1.6923031779100575,2.363724640194426,71.72990686998831,69.16287952691683,-1.14964274445272,-1.9080818750142043,-3.1392880554007547,-4.8763351207301895,13.791845132333364,0.700004577636733,0.9410002193581875,1.6555006027221708,-0.23562462949433893,3.5466258349386877,0.7099379866139088,2.6010632188304257,-1.3041081531470695,84.48278130014995,6.401606581514599,0.9455626161082583,1,-1.1200008392333984,-2.065000534057617,-3.7425012588500977,-4.56500244140625,-2.8600006103515625,0,-0.07233271839831457,-1.4210653121047243,65.83999633789061,-3.727215980024487,65.40000152587889,-1.1874925494122976,65.68000030517578,-0.07233271839831457 3008,2018-01-16,66.04000091552734,66.54000091552734,66.0,66.5,398995.0,-0.004822177394228411,1.0,-0.8846063558202757,66.866258954242,69.56510483149917,-0.5872717775885121,-1.414067182855689,-2.8113282655740903,-4.502637857944066,14.634413971150254,0.5400009155273438,0.9450470139202025,1.1790008544921875,-0.6016655538359714,2.9596672628203535,0.28866765032810804,2.069334058656267,-0.7466511049912015,56.140327394895536,-18.472706968265683,0.8903332041640828,1,-0.4399986267089844,-1.5,-3.3375015258789062,-4.245002746582031,-2.1399993896484446,1,-0.0741974781639777,-1.6923031779100575,66.36000061035156,-1.4210653121047243,65.83999633789061,-3.727215980024487,65.40000152587889,-0.0741974781639777 3009,2018-01-17,66.19999694824219,66.48000335693361,66.0,66.01999664306639,358599.0,0.002422713968758039,-3.36379400034693,-0.3913057900585783,65.41661236024726,69.97277920007757,-0.52324701102863,-1.420044674100609,-2.968110726430588,-4.601233627000312,15.717765912449439,0.48000335693360796,1.0262394373943096,1.1949970245361357,-0.5257544881899037,2.915748537262182,0.3346212681731089,2.0553727808991624,-0.7071829609074598,70.1750746208728,-1.6090886529183592,0.8603757563630227,1,-0.5099983215332031,-1.6599960327148438,-3.49749755859375,-4.084997177124023,-2.2599983215332102,2,-0.06948638498756365,1.0,66.04000091552734,-1.6923031779100575,66.36000061035156,-1.4210653121047243,65.83999633789061,-0.06948638498756365 3010,2018-01-18,66.48000335693361,66.48000335693361,66.16000366210939,66.23999786376953,335686.0,0.0042297042537682294,1.6666030898337487,1.333361590302182,70.95436932544867,70.04441853470574,-0.6313605852692916,-1.5984989334074982,-3.2325570288856937,-4.811999723133937,15.616092205931414,0.31999969482421875,1.1316100198677645,1.358503341674819,-0.4325768876086329,3.1495835709582636,0.4629632270331001,2.2540434563165377,-0.8196394610880589,94.00024414062642,22.410171232250775,0.8955401146417235,1,-0.5200042724609517,-1.9400024414062642,-3.757504463195815,-4.245004653930678,-2.080001831054716,3,-0.06588454665527177,-3.36379400034693,66.19999694824219,1.0,66.04000091552734,-1.6923031779100575,66.36000061035156,-0.06588454665527177 3011,2018-01-19,66.76000213623047,67.0,66.37999725341797,66.40000152587889,331667.0,0.004211774445821437,-2.099942780850658,1.4999682115836692,76.60449959641689,70.09669156779037,-0.822247538926419,-1.755043581932,-3.463440122501922,-5.010687098836158,15.700418496640967,0.6200027465820312,1.210843015513916,1.5030021667480469,-0.35553311094058415,3.361537444436671,0.5737345279037385,2.4322698055923553,-0.9588963172358262,79.31059430164977,6.588020413536569,0.9292676388443128,1,-0.5700035095214844,-1.9900016784667969,-4.037503242492676,-4.345003128051758,-1.8800048828125,4,-0.05811864805213318,1.6666030898337487,66.48000335693361,-3.36379400034693,66.19999694824219,1.0,66.04000091552734,-0.05811864805213318 3012,2018-01-22,66.51999664306639,66.94000244140625,66.31999969482422,66.76000213623047,401753.0,-0.0035950492133646206,1.0666547988403439,-0.6666807951511173,74.29711676931048,69.85647338238793,-0.4824837934880861,-1.357829756101438,-3.168358014241903,-4.695209460288183,16.545159214788114,0.6200027465820312,1.2691120592937466,1.1189968109130746,-0.656448518591219,2.894442140417368,0.23127414616092778,2.0067194756652214,-0.5030898714907863,51.999664306639204,-22.36619808606531,0.8877226647521457,1,-0.3199958801269389,-1.6899967193603374,-3.894996643066392,-3.9649982452392436,-1.6399993896484233,0,-0.06223685784540234,-2.099942780850658,66.76000213623047,1.6666030898337487,66.48000335693361,-3.36379400034693,66.19999694824219,-0.06223685784540234 3013,2018-01-23,66.62000274658203,66.87999725341797,66.37999725341797,66.76000213623047,350825.0,0.001503399106471015,1.6316508051238807,0.5833174391251482,73.10920733124406,70.60404129181148,-0.5493327107525232,-1.3440244255948386,-3.2003512895167603,-4.720311781382279,17.902339117393527,0.5,1.2217900761546758,1.1030029296875057,-0.6727183219391719,2.8787241813141904,0.21514230387415978,1.9908635555008516,-0.4261391938900374,62.000274658203125,-11.820586647021528,0.8878606258133411,1,-0.4200019836425781,-1.7900028228759766,-3.8950023651123047,-4.065004348754883,-2.0800018310546875,1,-0.04683282224484908,1.0666547988403439,66.51999664306639,-2.099942780850658,66.76000213623047,1.6666030898337487,66.48000335693361,-0.04683282224484908 3014,2018-01-24,66.51999664306639,66.77999877929689,66.45999908447266,66.73999786376953,421011.0,-0.0015011422904928073,1.1333095976805803,1.5714441416894749,68.0554329128942,71.06381487826866,-0.3549716070393032,-1.1311042941844391,-3.0108151372302245,-4.539794155063184,19.267725807727476,0.31999969482423296,1.153976993098425,0.8944969177245952,-0.8458175864074065,2.634811421856597,0.02433966565860146,1.7646541697905889,-0.1999969482421733,42.85649409627346,-28.205727197799554,0.8701572520660004,1,-0.24999618530272016,-1.6899967193603374,-3.7949962615966655,-3.9649982452392436,-3.0799980163574148,2,-0.03938657921535815,1.6316508051238807,66.62000274658203,1.0666547988403439,66.51999664306639,-2.099942780850658,66.76000213623047,-0.03938657921535815 3015,2018-01-25,65.91999816894531,66.55999755859375,65.51999664306639,66.54000091552734,443873.0,-0.009019821172579934,2.1515368698487256,2.818178665556761,53.301856236999456,68.92614003964349,0.36492070920077424,-0.46018973288354914,-2.3180309279940303,-3.8617960455174796,19.498089766985515,1.040000915527358,1.0298631098791162,0.23449859619140057,-1.4564121755669817,1.9254093679497828,-0.6109567896877905,1.0799539820705917,1.0800018310546875,27.027068824200263,-38.70688012514184,0.8454553858791906,1,0.3400001525878906,-0.8699989318847656,-3.194997787475586,-3.364999771118164,-4.159999847412109,3,-0.03003640165707877,1.1333095976805803,66.51999664306639,1.6316508051238807,66.62000274658203,1.0666547988403439,66.51999664306639,-0.03003640165707877 3016,2018-01-26,66.09999847412111,66.40000152587889,65.76000213623047,65.90000152587889,351052.0,0.002730587229606396,-1.6666878596178318,-0.32257429397654247,56.221181144579965,67.2029482923759,0.2522020024378122,-0.5386422099326467,-2.402530384281647,-3.9576470171067086,19.740902880850225,0.6399993896484233,1.0093417622962875,0.3324989318847855,-1.264641893286381,1.929639757055952,-0.46607148070080484,1.1310693444703759,0.8704014587402185,40.84503258597969,-20.898232314573228,0.7985704125855857,1,0.15999984741209516,-1.049999237060561,-3.2000007629394673,-3.4950008392334126,-3.359996795654311,4,-0.025718562594336247,2.1515368698487256,65.91999816894531,1.1333095976805803,66.51999664306639,1.6316508051238807,66.62000274658203,-0.025718562594336247 3017,2018-01-29,65.90000152587889,66.44000244140625,65.86000061035156,66.08000183105469,434277.0,-0.003025672509213706,-3.46151588955075,-0.9000152590218399,48.27587502865698,65.13735007842199,0.42475344438493323,-0.21499055687836233,-2.10996651827935,-3.673011061866511,20.46246896516674,0.5800018310546875,1.0199362035630628,0.047002029418933944,-1.3671694187131607,1.4611734775510286,-0.6600836946471134,0.7540877534849812,1.041390341186542,27.941522961101033,-29.455892626067335,0.7070857240660492,1,0.3599967956543111,-0.8500022888183452,-2.877503395080552,-3.2950038909911967,-3.220001220703111,0,-0.015478061439199942,-1.6666878596178318,66.09999847412111,2.1515368698487256,65.91999816894531,1.1333095976805803,66.51999664306639,-0.015478061439199942 3018,2018-01-30,65.95999908447266,66.26000213623047,65.5,65.5,575510.0,0.0009104333414955423,-2.304363690644022,-2.5555461365657286,53.72337835205495,63.83810185528952,0.39360609071842134,-0.13544092783462247,-2.1047727293813097,-3.651951591104961,21.37298050503852,0.7600021362304688,0.9488549266525723,0.013999557495111503,-1.1344447372720623,1.1624438522622853,-0.5602225898884683,0.5882217048786913,0.9529648781127946,35.93746274706109,-20.34245663325656,0.5742221473835859,1,0.29000091552734375,-0.9099998474121094,-2.9375009536743164,-3.355001449584961,-2.9599990844726562,1,-0.01637358772051478,-3.46151588955075,65.90000152587889,-1.6666878596178318,66.09999847412111,2.1515368698487256,65.91999816894531,-0.01637358772051478 3019,2018-01-31,67.01999664306639,67.22000122070311,65.87999725341797,65.95999908447266,785329.0,0.0160703088736589,-1.196725617229884,2.3043471049706956,67.84132233627048,63.49220774538083,-0.601048951429803,-1.0442026832129017,-3.0733448023259484,-4.620392647979671,23.094131094561643,1.340003967285142,0.8718988510535155,0.9439971923827954,-0.05617968394825823,1.9441740687138491,0.4439087542172615,1.4440856305483294,-1.519996643066392,88.37183513422391,28.351062879352504,0.5000884381655292,1,-0.6599960327148295,-1.7299957275390483,-3.809998512268052,-4.414999008178697,-3.279994964599595,2,-0.0370038175433961,-2.304363690644022,65.95999908447266,-3.46151588955075,65.90000152587889,-1.6666878596178318,66.09999847412111,-0.0370038175433961 3020,2018-02-01,66.41999816894531,67.44000244140625,66.18000030517578,67.13999938964844,570246.0,-0.008952529158074096,-1.1000089009829228,-0.6792479990787216,56.17021621972605,61.22173181463741,-0.011686272039597156,-0.34700778241926855,-2.3921659442413414,-3.9448095416709066,24.247347812906884,1.2600021362304688,0.8267900031466837,0.2709987640380831,-0.589598202356953,1.1315957304331192,-0.15929971915943497,0.7012972472356012,-0.9199981689453125,47.42252634890672,-13.778107025195851,0.43029848319751973,2,0.0500030517578125,-1.0199966430664062,-3.1974973678588867,-3.8049983978271484,-2.55999755859375,3,-0.04486599856050033,-1.196725617229884,67.01999664306639,-2.304363690644022,65.95999908447266,-3.46151588955075,65.90000152587889,-0.04486599856050033 3021,2018-02-02,65.37999725341797,66.33999633789061,65.27999877929689,66.31999969482422,504705.0,-0.01565794857268754,1.163269754768397,1.3055567329292588,40.613010580286186,57.479053349190266,0.9073973685708978,0.7088592746762288,-1.2801062362355253,-2.8365798839085485,24.466653170847252,1.1399993896484233,0.7559382001440156,-0.7560020446777287,-1.6559297781645625,0.14392568880910517,-1.2059659114211456,-0.30603817793431176,2.0600051879882812,4.629551138048794,-51.410810415668976,0.44996386674341776,2,0.9800033569335938,0.0200042724609375,-1.9174976348876953,-2.5549983978271342,-1.0,4,-0.05536860024409862,-1.1000089009829228,66.41999816894531,-1.196725617229884,67.01999664306639,-2.304363690644022,65.95999908447266,-0.05536860024409862 3022,2018-02-05,64.33999633789061,65.08000183105469,64.31999969482422,65.0,556707.0,-0.01590701987178489,-1.1714441416893733,0.7021297318356102,35.69022141903933,53.32138824783417,1.7943392016253625,1.7420924083631348,-0.16865205669519412,-1.7376968962482238,24.59110322967379,1.05999755859375,0.5976009192896612,-1.7350028991699418,-2.9196690192533907,-0.5503367790864928,-2.3273359592116662,-1.1426698391282173,3.100006103515639,0.6409174827906289,-53.09882752765064,0.5923330600417217,2,1.5400047302246236,1.0600051879882955,-0.8774967193603374,-1.5149974822997763,-0.1999969482421733,0,-0.02486780774778441,1.163269754768397,65.37999725341797,-1.1000089009829228,66.41999816894531,-1.196725617229884,67.01999664306639,-0.02486780774778441 3023,2018-02-06,63.06000137329102,63.7400016784668,62.5,62.97999954223633,1026215.0,-0.019894234340293027,-1.3846165132230495,-0.12121422296204636,27.76209935598719,48.844351185955624,2.8119483532572715,2.9380201696729173,1.1568229605614064,-0.4023120987521267,24.691134640949382,1.8399963378906108,0.3363631069779842,-2.865997886657702,-4.661388358703597,-1.070607414611807,-3.7636931226806567,-1.9683026506347474,4.25520095825194,11.336054585665538,-38.65895868990827,0.8976952360229484,2,1.9099998474121023,1.9099998474121023,0.4024982452392507,-0.2350025177001882,1.0600013732910085,1,-0.0060260237843284825,-1.1714441416893733,64.33999633789061,1.163269754768397,65.37999725341797,-1.1000089009829228,66.41999816894531,-0.0060260237843284825 3024,2018-02-07,64.16000366210939,64.31999969482422,62.7599983215332,63.84000015258789,786924.0,0.017443740324501134,3.8750379982237693,3.999952317375371,35.279198875342814,46.841833701327104,1.4996838353251007,1.811164181669497,0.11892196508408404,-1.4372513804576599,24.545805438903344,1.5600013732910156,0.10925723892923145,-1.689995765686021,-3.650338564649587,0.2703470332775524,-2.670167165167811,-0.7098243662042307,2.866286529541,33.603296391020464,-10.378167044186462,0.9801713994817866,2,0.8099975585937358,0.8099975585937358,-0.5875043869018697,-1.3350048065185547,0.2799987792968608,2,-0.018079856544560124,-1.3846165132230495,63.06000137329102,-1.1714441416893733,64.33999633789061,1.163269754768397,65.37999725341797,-0.018079856544560124 3025,2018-02-08,61.599998474121094,64.16000366210939,61.41999816894531,64.16000366210939,887652.0,-0.03990032795930376,1.1406249534339648,-7.999928475210389,24.606309412154488,43.32907017550205,3.779956649680031,4.291935670511521,2.711594258324041,1.1569852534817215,24.89191384025215,2.7400054931640767,-0.19612750882545527,-4.0600008010864315,-6.789642856267591,-1.3303587459052792,-5.424821828677011,-2.695179773495852,5.154714306030272,3.658544149709876,-34.37292917568239,1.364821027590576,2,2.8300018310546875,2.8300018310546875,2.0575008392334126,1.2250003814697408,2.8600006103515625,3,0.0347403126194028,3.8750379982237693,64.16000366210939,-1.3846165132230495,63.06000137329102,-1.1714441416893733,64.33999633789061,0.0347403126194028 3026,2018-02-09,61.20000076293945,62.02000045776367,60.599998474121094,61.5,881399.0,-0.006493469498212501,1.119405704395157,0.11718696449060419,24.224834927533934,40.65673238648837,3.812745269499331,4.560302217733096,3.1328698842550295,1.592908404734672,25.3351460115653,1.4200019836425781,-0.49295764775530415,-4.227998733520508,-7.6051573695026065,-0.8508400975384092,-5.91657805151155,-2.5394194155294585,5.127934848315434,13.392898197045996,-21.92688686938284,1.6885793179910484,2,2.8199996948242188,2.8199996948242188,2.677499771118164,1.8449993133544922,3.3800010681152344,4,0.043464049252478265,1.1406249534339648,61.599998474121094,3.8750379982237693,64.16000366210939,-1.3846165132230495,63.06000137329102,0.043464049252478265 3027,2018-02-12,61.56000137329102,62.15999984741211,61.56000137329102,61.88000106811523,489937.0,0.005882362840909927,-2.7499940395299602,1.066668362091938,26.086945548251208,37.586017630510185,3.098180857287268,4.0288193528988,2.7961900389891454,1.2738460839635835,25.181148202106673,0.9599990844726562,-0.6826566506150868,-3.627998161315908,-7.386930986370594,0.1309346637387776,-5.507464573843244,-1.7485317487885652,4.195140524250483,25.806521079272038,-5.884792109430826,1.879466412527341,2,2.459999084472649,2.459999084472649,2.547497749328606,1.6949977874755788,3.3599967956542898,0,0.04580889891517215,1.119405704395157,61.20000076293945,1.1406249534339648,61.599998474121094,3.8750379982237693,64.16000366210939,0.04580889891517215 3028,2018-02-13,61.13999938964844,61.86000061035156,61.08000183105469,61.56000137329102,487279.0,-0.00682264415648326,-1.8888998777877464,1.312507450587783,25.32109969734401,32.86154844840724,3.087217875615252,4.282467710442745,3.2238299284357765,1.7303645830702976,25.114427602791977,0.779998779296875,-0.9369395382046832,-3.803000068664545,-7.9471242283916865,0.34112409106259634,-5.875062148528116,-1.7309379888009744,4.0996281655510245,14.516148879791954,-15.111697187887168,2.0720620798635725,2,2.8800010681152344,2.8800010681152344,3.112502098083496,2.1950016021728516,3.3600006103515625,1,0.049067713934389134,-2.7499940395299602,61.56000137329102,1.119405704395157,61.20000076293945,1.1406249534339648,61.599998474121094,0.049067713934389134 3029,2018-02-14,61.599998474121094,61.88000106811523,60.41999816894531,61.41999816894531,706133.0,0.007523701162328367,2.9459244901747064,-0.4285701310614727,29.92564172742071,29.94548461592887,1.9864344804426466,3.64717086417933,2.8034065418533345,1.311364654995991,25.16653032621975,1.4600028991699148,-1.1498510637185149,-3.1130010604858427,-7.468590272808598,1.2425881518369195,-5.290795666647227,-0.9352064543244651,3.175666172970537,31.550763958303463,1.528093164798797,2.1777946061613807,2,1.779998779296868,2.3300018310546875,2.942500114440918,2.0249996185302734,2.0400009155273438,2,0.04090916128057409,-1.8888998777877464,61.13999938964844,-2.7499940395299602,61.56000137329102,1.119405704395157,61.20000076293945,0.04090916128057409 3030,2018-02-15,62.099998474121094,62.58000183105469,61.77999877929688,61.97999954223633,499223.0,0.008116883317944579,-2.076932105784453,0.6666596024244479,31.949449037614727,28.982866666743156,0.9042956292953477,2.9536419326852865,2.3205940704066848,0.8614357018212644,24.930229671869032,0.9800033569335938,-1.4080064295260115,-2.394000816345212,-6.815461577134485,2.027459944444061,-4.6047311967398485,-0.18327043595057546,2.152986195592973,77.77766004040747,47.09468572393285,2.210730380394637,2,0.6500015258789062,1.8300018310546875,2.442500114440918,1.5249996185302734,0.6800003051757884,3,0.03768122423159648,2.9459244901747064,61.599998474121094,-1.8888998777877464,61.13999938964844,-2.7499940395299602,61.56000137329102,0.03768122423159648 3031,2018-02-16,62.88000106811523,62.959999084472656,62.099998474121094,62.2400016784668,494016.0,0.012560428553298308,1.1500138283567143,5.333375719235723,37.049740577681305,29.133924351036708,-0.29907594168788876,1.969007353444944,1.5736446816775853,0.1280855935097236,23.983848786441808,0.8600006103515625,-1.8451645668449288,-1.4199981689453196,-5.762608308905634,2.9226119710149874,-3.5913032389254695,0.7513069010348374,0.9130252215065866,96.85047293217923,63.101737266100585,2.171305069980154,2,-0.5100021362304616,1.049999237060554,1.6624975204467844,0.7449970245361399,-0.5800018310546804,4,0.025127194489801052,-2.076932105784453,62.099998474121094,2.9459244901747064,61.599998474121094,-1.8888998777877464,61.13999938964844,0.025127194489801052 3032,2018-02-19,62.38000106811523,62.91999816894531,62.11999893188477,62.91999816894531,332490.0,-0.007951653808949022,1.962976044985386,-0.8437462747061693,35.20662256541176,29.96109359652833,-0.11883623926192399,2.2587539876392597,2.103181200207821,0.667673741085359,23.116146700774443,0.7999992370605398,-2.2263806670882147,-1.712998390197761,-6.004428644959695,2.5784318645641733,-3.858713517578728,0.43271673718320613,1.008261847025409,77.16544065744904,41.88862817885132,2.1457151273809667,2,-0.010002136230461645,1.549999237060554,2.1624975204467844,1.24499702453614,1.0,0,0.03526772563753555,1.1500138283567143,62.88000106811523,-2.076932105784453,62.099998474121094,2.9459244901747064,61.599998474121094,0.03526772563753555 3033,2018-02-20,63.5,63.65999984741211,62.43999862670898,62.43999862670898,557388.0,0.017954455157219495,-1.3018861134402953,-1.9629760449853995,35.52633395154842,29.98855304944006,-1.3073383126917477,0.9412878726058409,1.0124799354123297,-0.41779775892175053,21.91709444416165,1.279998779296882,-2.438633316499377,-0.4369993209838867,-4.565385181960039,3.6913865399922585,-2.501192251471963,1.6271936095041895,-3.0800018310546875,95.06173566280918,63.753995180312074,2.064192930488073,2,-1.2099990844726491,0.43000030517578125,1.2674999237060547,0.2049999237060547,0.5,1,0.022362175888902547,1.962976044985386,62.38000106811523,1.1500138283567143,62.88000106811523,-2.076932105784453,62.099998474121094,0.022362175888902547 3034,2018-02-21,63.9000015258789,63.91999816894531,62.68000030517578,63.38000106811523,592731.0,0.0062992366280141265,3.4286132739322714,0.49056583403209053,39.46490289113064,31.639507880437414,-1.9535347511657903,0.3530393283972373,0.6518639210859405,-0.7810743901362756,20.55886912303962,1.2399978637695312,-2.538113158713351,0.09400196075439027,-3.8515013179698983,4.039505239478686,-1.878749678607754,2.0667536001165345,-3.4152033233642527,99.06557716029542,66.91303767357054,1.9727516393621471,2,-1.7300033569335866,0.029998779296882105,1.1700000762939524,-0.19500160217284446,-0.20000076293944602,2,0.009389647258116307,-1.3018861134402953,63.5,1.962976044985386,62.38000106811523,1.1500138283567143,62.88000106811523,0.009389647258116307 3035,2018-02-22,63.93999862670898,64.09999847412111,62.79999923706055,63.38000106811523,607730.0,0.0006259327053987906,1.954552942094338,1.0769174338847523,43.430664937059234,33.77348899260689,-1.8178638775809333,0.16558982420401236,0.6547857901817977,-0.7910860505217769,21.002339832382077,1.299999237060561,-2.4573648521366493,0.2329990386962848,-3.586512567550365,4.0525106449429344,-1.6767567644270471,2.1427548418196096,-3.3177924255371067,92.00000762939352,54.037574099874774,1.9097558031233255,2,-1.680000305175767,-0.00999832153319602,1.1750011444091868,-0.23499870300292258,-1.2199974060058452,3,-0.004691886823645075,3.4286132739322714,63.9000015258789,-1.3018861134402953,63.5,1.962976044985386,62.38000106811523,-0.004691886823645075 3036,2018-02-23,64.40000152587889,64.40000152587889,63.72000122070313,64.26000213623047,520651.0,0.007194290100872136,8.714332425069788,0.24999999999997463,50.28904219538297,36.4626108422882,-1.984949573191642,-0.45144871192666614,0.21975359017774565,-1.2166871508941597,21.360873346477426,0.6800003051757599,-2.5025854339982487,0.7780017852783061,-2.889938576386598,4.44594214694321,-1.055968395554146,2.611971966110758,-3.5691277883300643,100.0,54.948954182477834,1.8339701808324518,2,-1.9900016784667898,-0.4700012207031108,0.849998474121108,-0.6950016021728374,-1.9600028991699148,4,-0.02515532155587008,1.954552942094338,63.93999862670898,3.4286132739322714,63.9000015258789,-1.3018861134402953,63.5,-0.02515532155587008 3037,2018-02-26,64.87999725341797,64.90000152587889,64.40000152587889,64.5,467524.0,0.0074533496299094,1.380919510999053,2.714277929155589,59.49892905822022,40.26014743794111,-2.172991377055652,-1.0664564741954337,-0.2182181060883579,-1.6608970701453103,21.505580627643976,0.5,-2.161368282327828,1.308997726440431,-2.252395585532952,4.870391038413807,-0.4716989295462639,3.089694382427119,-3.7635932928027387,99.18681915099883,47.810931904598824,1.7806966559866884,2,-2.2199974060058665,-0.9499969482421875,0.6000022888183594,-0.9449977874755859,-1.8799972534179688,0,-0.039765692441078304,8.714332425069788,64.40000152587889,1.954552942094338,63.93999862670898,3.4286132739322714,63.9000015258789,-0.039765692441078304 3038,2018-02-27,64.87999725341797,64.98000335693361,64.31999969482422,64.94000244140625,411486.0,0.0,8.42815105443674,-0.15790953078884495,54.245243551229734,42.96232541836434,-1.7731469095352423,-1.2137454223227735,-0.15920866977639037,-1.6217141600241618,22.29580358567913,0.6600036621093892,-1.752335682938721,1.3629978179931612,-2.076542145020909,4.802537781007231,-0.35677216351388097,3.0827677995001963,-3.385233536276374,95.65191431206114,40.291784081778715,1.7197699815070369,2,-1.4999961853027202,-0.9499969482421875,0.6350030899047852,-0.9449977874755859,-2.779998779296875,1,-0.02311954760792967,1.380919510999053,64.87999725341797,8.714332425069788,64.40000152587889,1.954552942094338,63.93999862670898,-0.02311954760792967 3039,2018-02-28,64.54000091552734,64.80000305175781,63.599998474121094,64.0,786426.0,-0.005240387673917657,1.2641484989599603,-8.999237126509854,73.48246822098446,47.577105327627635,-1.0865123627515416,-1.1268443312264935,0.22384542128959595,-1.2447528820556286,22.047797071039994,1.279998779296875,-1.3647225654530502,1.1470012664794922,-1.9193729218199564,4.213375454778934,-0.38618582767023213,2.6801883606292165,-2.6270084416107053,79.81643991425645,17.176298476588556,1.533187094149722,2,-0.9999999999999929,-0.6100006103515625,0.9749994277954102,-0.6050014495849609,-2.0400009155273438,2,-0.008366918312166072,8.42815105443674,64.87999725341797,1.380919510999053,64.87999725341797,8.714332425069788,64.40000152587889,-0.008366918312166072 3040,2018-03-01,63.43999862670898,64.48000335693361,63.15999984741211,64.30000305175781,755873.0,-0.017043729055072343,1.1639312481825272,-1.5925980870032204,66.09194079325972,50.804016462691905,0.2498306519651905,-0.2756771798792599,1.3282535646351405,-0.118756675465157,21.66300162242637,1.3800010681152344,-0.9220533360651757,0.19599895477293927,-2.5207351390487034,2.912733048594582,-1.1623680921378892,1.5543660016837606,-1.158964846830301,15.384518646916403,-51.275654871253124,1.3583670469108224,3,0.11000251770021663,0.490001678466804,2.110001564025886,0.49500083923340554,-1.0399971008300781,3,0.0040983944176979925,1.2641484989599603,64.54000091552734,8.42815105443674,64.87999725341797,1.380919510999053,64.87999725341797,0.0040983944176979925 3041,2018-03-02,61.7599983215332,63.040000915527344,61.41999816894531,63.0,634113.0,-0.02648172039002017,1.4545430900699647,1.441854997893044,51.207711218160135,52.581915201886176,1.960408964600667,1.179700404385045,2.99645255610659,1.5770936833952618,23.147699789965408,2.0200004577636648,-0.5930290636985944,-1.3030014038085938,-3.900271808031164,1.2942690004139763,-2.6016366059198788,-0.004366201697308725,3.220005035400405,9.550552165909048,-59.704721216830755,1.2986352021112837,3,1.440002441406257,2.170001983642578,3.895000457763672,2.1750011444091797,0.40000152587890625,4,0.015544088815740986,1.1639312481825272,63.43999862670898,1.2641484989599603,64.54000091552734,8.42815105443674,64.87999725341797,0.015544088815740986 3042,2018-03-05,62.7400016784668,62.9000015258789,61.56000137329102,61.70000076293945,633456.0,0.015867930433409727,-1.0303037308903855,-0.8387092804690841,59.04978654525228,55.19563215674216,1.1586906769721281,0.07766542207159688,2.0290099582839503,0.6207160055256864,24.509245807863177,1.3400001525878764,-0.2765890438791416,-0.24299831390381144,-2.7723303505201073,2.2863337227124845,-1.5076643322119594,1.0216677044043365,2.1688015747070466,37.078696232670325,-37.48549833229663,1.2646660183081477,3,0.45999908447266336,1.1899986267089844,2.914997100830078,1.194997787475586,-0.3600006103515696,0,-0.004781687021547909,1.4545430900699647,61.7599983215332,1.1639312481825272,63.43999862670898,1.2641484989599603,64.54000091552734,-0.004781687021547909 3043,2018-03-06,62.68000030517578,63.2400016784668,62.68000030517578,63.18000030517578,459679.0,-0.0009563495646447429,-1.2400054931640625,-0.4807688075413564,56.39811326212567,57.0770999757416,1.2182553839254169,0.11356070436606558,2.0798566991447274,0.7058306958905405,24.17390029406075,0.5600013732910156,-0.06469806975368897,-0.28399963378906534,-2.8166031278698114,2.2486038602916736,-1.5503013808294384,0.9823021132513077,2.1590268463134947,37.27811585828307,-40.961980579068424,1.2663017470403701,3,0.520000457763679,1.25,2.9749984741210938,1.2549991607666016,-0.4799995422363281,1,0.005105291851726257,-1.0303037308903855,62.7400016784668,1.4545430900699647,61.7599983215332,1.1639312481825272,63.43999862670898,0.005105291851726257 3044,2018-03-07,63.0,63.18000030517578,61.9000015258789,61.93999862670898,644126.0,0.005105291851726257,-1.2456206101531417,-2.1200027465820455,55.44794971620692,58.41235384009134,0.8461460729196233,-0.3138928743842939,1.7526202991314506,0.4140181069605262,24.714311248541133,1.279998779296882,0.24261289993606994,0.09400024414062358,-2.375624609126561,2.563625097407801,-1.1408121824929651,1.3288126707742123,1.7706465718383981,51.63395922519367,-25.563143850867554,1.2348124266335891,3,0.20000076293946023,0.9300003051757812,2.6499996185302734,0.9349994659423828,-0.20000076293945312,2,-0.014285738506014334,-1.2400054931640625,62.68000030517578,-1.0303037308903855,62.7400016784668,1.4545430900699647,61.7599983215332,-0.014285738506014334 3045,2018-03-08,63.7400016784668,63.81999969482422,62.86000061035156,62.86000061035156,604407.0,0.011746058388361957,-1.1818134528603692,0.8301886113440257,55.23114648806589,58.96147653927833,0.0835808037165009,-0.9331960311820495,1.001903475097592,-0.3015101555307922,24.10209924581657,0.9599990844726562,0.49607223321520166,0.7270017623901381,-1.6892333265419381,3.1432368513222144,-0.48111578207590355,1.9351193068561727,0.9636319253137344,96.66675143766312,21.048701496114973,1.2081175444660377,3,-0.5400009155273366,0.18999862670898438,2.0849990844726562,0.6799983978271484,-0.40000152587890625,3,-0.01945405782575782,-1.2456206101531417,63.0,-1.2400054931640625,62.68000030517578,-1.0303037308903855,62.7400016784668,-0.01945405782575782 3046,2018-03-09,63.86000061035156,64.13999938964844,63.599998474121094,63.79999923706055,434493.0,0.0018826314515976161,-1.347815270302769,0.06818329598113461,59.43877240708856,58.954792466930364,-0.1353010256300209,-0.8892911311452778,0.8807448009821712,-0.3933750385064769,22.86470896401541,0.5400009155273438,0.6698505981774048,0.7140007019042969,-1.5713336079068796,2.9993350117154804,-0.42866645300129846,1.856667856809885,0.7779602847322593,89.14732579166116,13.158044348157773,1.1426671549055905,3,-0.6599998474121023,-0.48000335693360086,2.075000762939453,0.6750011444091797,0.02000045776366477,4,-0.022862497189453546,-1.1818134528603692,63.7400016784668,-1.2456206101531417,63.0,-1.2400054931640625,62.68000030517578,-0.022862497189453546 3047,2018-03-12,64.37999725341797,64.45999908447266,63.9000015258789,64.19999694824219,515571.0,0.008142759757226115,2.2940648490968667,2.999936423167398,56.07733089136435,59.15835772694532,-0.8199029298799161,-1.2513455750950868,0.3743110412129056,-0.8975760535695514,21.614633713192294,0.5999984741210938,0.7922406683773104,1.0929975509643555,-1.1273777405374688,3.3133728424661797,-0.017190094786556642,2.2031851967152676,0.1936043871430826,96.87492549412299,22.335757405047787,1.1101876457509119,3,-1.2699966430664062,-1.6299972534179688,1.5000038146972656,0.15500450134277344,0.45999908447264204,0,-0.03448271979986761,-1.347815270302769,63.86000061035156,-1.1818134528603692,63.7400016784668,-1.2456206101531417,63.0,-0.03448271979986761 3048,2018-03-13,64.13999938964844,64.80000305175781,63.7599983215332,64.5,518768.0,-0.003727832774282902,1.1666613685130731,-2.0,51.694901555945215,56.7375169863854,-0.7776956235170687,-0.8169573008746056,0.6282641702028258,-0.6324794616107994,19.90520704223574,1.0400047302246094,0.7823239991105879,0.7029996871948256,-1.3015117345709655,2.7075111089606096,-0.29925602368807347,1.7052553980777176,-2.720001220703125,77.24126500556426,5.5647438682566985,1.0022557108828933,3,-1.029998779296875,-1.4399986267089773,1.5000019073486328,0.3950023651123047,1.05999755859375,1,-0.0274399491468853,2.2940648490968667,64.37999725341797,-1.347815270302769,63.86000061035156,-1.1818134528603692,63.7400016784668,-0.0274399491468853 3049,2018-03-14,64.12000274658203,64.73999786376953,63.81999969482422,64.13999938964844,449517.0,-0.0003117655637151495,-1.9677228819294899,0.05554613656593057,51.27481784264095,55.09116999187221,-0.9203227813403814,-0.6308313335055118,0.6519553181746147,-0.579421632939038,17.752619603808256,0.9199981689453125,0.6182022844924191,0.5570028305053683,-1.2702880753056007,2.3842937363163443,-0.35664262240011624,1.4706482834108527,-2.6324044799804653,64.94848198835929,-3.985522884145837,0.9136454529054875,3,-1.0100021362304688,-1.420001983642571,0.8499984741210938,0.41499900817871094,0.3600006103515767,2,-0.02994388492512856,1.1666613685130731,64.13999938964844,2.2940648490968667,64.37999725341797,-1.347815270302769,63.86000061035156,-0.02994388492512856 3050,2018-03-15,64.44000244140625,64.69999694824219,63.93999862670898,64.54000091552734,358161.0,0.004990637572005907,2.619121146614868,5.0007630675314765,50.289024351252614,54.98909367332693,-1.2108927713849127,-0.8079597692300524,0.32203621844739416,-0.8598525783931166,16.318099067692646,0.7599983215332102,0.51723588019631,0.7600023269653349,-0.969931747872721,2.4899364018033907,-0.10496471045370015,1.6249693643843628,-2.8861560791015606,70.00006357804523,4.789331020189451,0.8649670374190294,3,-1.260000228881836,-1.7400016784667898,0.529998779296875,0.09499931335449219,-0.0800018310546875,3,-0.025450079798443825,-1.9677228819294899,64.12000274658203,1.1666613685130731,64.13999938964844,2.2940648490968667,64.37999725341797,-0.025450079798443825 3051,2018-03-16,64.45999908447266,64.63999938964844,64.01999664306639,64.23999786376953,764913.0,0.0003103141264557685,1.1379337560180438,-2.2000457770656903,46.74923587851531,53.62236582146726,-0.9025276956904094,-0.7415367243034581,0.27022622039092425,-0.8391237822595059,15.231946143119856,0.6200027465820455,0.2920442488449382,0.7009990692138643,-1.019390835989796,2.4213889744175177,-0.15919588338796586,1.5611940218156946,-2.8412295883789014,67.30745953321524,6.1303243254009345,0.8601949526018282,3,-1.1099967956542969,-1.759998321533196,-0.029998779296875,-0.029998779296875,-0.6199989318847656,4,-0.017375100027802404,2.619121146614868,64.44000244140625,-1.9677228819294899,64.12000274658203,1.1666613685130731,64.13999938964844,-0.017375100027802404 3052,2018-03-19,64.58000183105469,64.76000213623047,63.7599983215332,64.18000030517578,466536.0,0.00186166224459261,1.6315815891181047,1.8181786655569427,47.720397517313984,52.65817518315486,-0.8203465758493422,-0.7254651462921728,0.12172773147241855,-0.9132980396415036,14.172432623400107,1.0000038146972656,0.18736114448461194,0.7110017776489244,-0.9169887493261086,2.3389923046239574,-0.10299348583859569,1.5249970411364373,-2.8976076638476513,78.84613268483774,21.119795823203646,0.8139952634875154,3,-1.2299995422363281,-1.8800010681152273,-0.5600013732910156,-0.5600013732910156,-0.6200027465820312,0,-0.01083928063010442,1.1379337560180438,64.45999908447266,2.619121146614868,64.44000244140625,-1.9677228819294899,64.12000274658203,-0.01083928063010442 3053,2018-03-20,64.91999816894531,65.01999664306639,64.19999694824219,64.66000366210939,356767.0,0.005264731004190448,2.565282292841663,0.649983787598431,52.88751966773842,52.37368295554725,-0.9042788100765051,-1.0051592472606927,-0.25887539242881985,-1.2233858117345804,13.762789207630115,0.8199996948242045,0.3532091437337712,0.9799982070922866,-0.7031563343994947,2.663152748584068,0.1384209363463924,1.8215754778381807,-3.1752518240472583,92.06360259278762,35.597650611467245,0.8415772707458918,3,-0.9799995422363352,-2.2000007629394602,-0.8999977111816406,-0.8999977111816406,-0.6800003051757812,1,-0.0012323141298696827,1.6315815891181047,64.58000183105469,1.1379337560180438,64.45999908447266,2.619121146614868,64.44000244140625,-0.0012323141298696827 3054,2018-03-21,64.5,64.95999908447266,64.26000213623047,64.83999633789061,375402.0,-0.0064694729018988095,1.4137749598800347,-1.3077058512823692,58.98307758654697,52.79056418871181,-0.27840698285797316,-0.5669750572820149,0.12640402239770765,-0.7820045920406713,13.601409024382416,0.6999969482421875,0.36478291805235585,0.5300001144409165,-1.1714416277284698,2.231441856610303,-0.3207207566437802,1.3807209855256062,-2.6242436431752125,58.73037017750542,-2.810984522863947,0.8507208710846925,3,-0.19000244140625,-1.7800025939941477,-0.4799995422363281,-0.4799995422363281,0.0,2,0.010852665864220068,2.565282292841663,64.91999816894531,1.6315815891181047,64.58000183105469,1.1379337560180438,64.45999908447266,0.010852665864220068 3055,2018-03-22,63.63999938964844,64.51999664306639,62.88000106811523,64.19999694824219,506743.0,-0.013333342796148284,1.7333329094770566,1.6470693833588337,68.5039825364631,53.797809758642316,0.6324225101215148,0.28395659165762765,0.9500033494557414,0.08405697669878265,14.050279413539618,1.6399955749511648,0.40187159457991584,-0.3150005340576172,-2.022833527503721,1.3928324593884867,-1.1689170307806762,0.5389159626654347,-1.6384734213739875,35.514013693722404,-31.25699737061811,0.8539164967230535,3,0.3099994659423686,-0.42000198364258523,0.0149993896484375,0.29000091552734375,0.6200027465820312,3,0.013199308223466266,1.4137749598800347,64.5,2.565282292841663,64.91999816894531,1.6315815891181047,64.58000183105469,0.013199308223466266 3056,2018-03-23,62.77999877929688,63.099998474121094,62.2400016784668,62.959999084472656,504188.0,-0.013513523233808278,2.7391239447365368,0.321430517711159,50.40319758565985,53.16735050245293,1.4786051498517097,1.0712935980399791,1.7486743606438537,0.9378343420961102,14.998627529405775,1.3999977111816406,0.41271664859197443,-1.0940010070800739,-2.8654515041895294,0.6774494900293817,-1.9797262556348088,-0.20827575852534608,-0.6577339840307559,19.424391328272115,-48.991506395908424,0.8857252485547293,3,0.8500003814697124,0.43999862670897016,0.5600013732910085,1.1500015258788991,1.5200042724609304,4,0.025167280372355272,1.7333329094770566,63.63999938964844,1.4137749598800347,64.5,2.565282292841663,64.91999816894531,0.025167280372355272 3057,2018-03-26,62.29999923706055,63.15999984741211,62.02000045776367,63.02000045776367,424767.0,-0.007645739910314031,1.279998779296875,4.000000000000158,46.46838224501908,52.586626134572256,1.8243820351073765,1.4209485020545145,2.143738326913777,1.4089159914413116,16.55099656720147,1.1399993896484375,0.35963600804394247,-1.4450006484985352,-3.2825220018985135,0.3925207049014432,-2.3637613251985243,-0.526239971798546,2.719997406005845,9.33330451113961,-60.417967764372214,0.918760676699991,3,1.219999313354485,0.9199981689453054,0.8500003814697266,1.6300010681152344,2.8400001525878906,0,0.024719116121774132,2.7391239447365368,62.77999877929688,1.7333329094770566,63.63999938964844,1.4137749598800347,64.5,0.024719116121774132 3058,2018-03-27,63.38000106811523,63.540000915527344,62.68000030517578,63.040000915527344,703516.0,0.017335503118468987,1.6060630581163482,-0.4722216335353608,53.09447731400047,52.788810520278865,0.6987145265718695,0.23484972070349386,0.9999155728588036,0.32251339143932967,18.094651478766725,1.2400016784667969,0.2818093025368569,-0.28999900817871804,-2.0534172273050544,1.4734192109476183,-1.1717081177418933,0.5917101013844501,1.579995651245106,46.25854576925199,-24.719315945079664,0.8817091095631697,3,0.1399974822998047,-0.160003662109375,-0.23000144958495383,0.549999237060554,2.240001678466804,1,0.009151120331066132,1.279998779296875,62.29999923706055,2.7391239447365368,62.77999877929688,1.7333329094770566,63.63999938964844,0.009151120331066132 3059,2018-03-28,64.0,64.0,62.41999816894531,63.0,863089.0,0.009782248681543093,2.160003662109375,2.9411751506244372,52.159459807122865,52.99663668204222,0.06694282743661972,-0.45079131068264644,0.31682637107329015,-0.3036990534239905,18.858731830067377,1.5800018310546875,0.2130068897492663,0.3569999694824233,-1.3664132023360338,2.0804131413008875,-0.5047066164268017,1.2187065553916554,0.9011967941283956,79.20010253921942,10.997827992358594,0.8617065859092311,3,-0.48000144958496804,-0.7800025939941477,-0.8899993896484375,-0.06999969482421875,1.8799972534179688,2,0.0037499666213989258,1.6060630581163482,63.38000106811523,1.279998779296875,62.29999923706055,2.7391239447365368,62.77999877929688,0.0037499666213989258 3060,2018-03-29,63.70000076293945,64.22000122070311,63.70000076293945,64.05999755859375,699749.0,-0.004687488079071045,-1.8889171461571093,-0.3599967956542969,48.70967563307202,53.214463321437414,0.28042343182135454,-0.13735699620103503,0.5399217116823536,-0.007250108930136889,19.198604186900095,0.5200004577636577,0.19087402771078388,0.04400062561035156,-1.676885683475362,1.7648869346960723,-0.8164425289325123,0.9044437801532084,1.1435721044616542,76.36362375307175,10.364176091268916,0.8604431545428596,3,-0.18000221252442117,-0.48000335693360086,-0.6500015258789062,0.22999954223632812,2.4399986267089844,3,0.012558857574237026,2.160003662109375,64.0,1.6060630581163482,63.38000106811523,1.279998779296875,62.29999923706055,0.012558857574237026 3061,2018-04-03,62.72000122070313,63.36000061035156,62.56000137329102,63.36000061035156,589043.0,-0.01538460801410979,1.4999999999999778,1.7777919064119077,37.537545621796774,52.08303533304662,1.1037154752919633,0.9678746041465232,1.4210175068596769,0.9783138402132536,18.64112508583663,1.1399993896484304,0.1463547502611391,-0.9839990615844627,-2.5265244570861753,0.5585263339172499,-1.755261759335319,-0.2127363638336064,2.067100198505223,31.818205462991912,-29.02504388738565,0.7712626977508557,4,0.7999973297118999,0.49999618530272016,0.3749980926513601,1.2099990844726491,3.940002441406257,1,0.024553585547747003,-1.8889171461571093,63.70000076293945,2.160003662109375,64.0,1.6060630581163482,63.38000106811523,0.024553585547747003 3062,2018-04-04,62.43999862670898,62.93999862670898,62.0,62.77999877929688,560299.0,-0.004464326985722855,1.8484813455481137,0.5312507450587983,37.313414140470925,50.35257916335023,1.1714229281457733,1.290409289442259,1.604560796328876,1.2661412731417059,18.185575397310398,0.9399986267089773,0.0718449231295395,-1.2490015029907298,-2.8361859426083456,0.33818293662689314,-2.0425937227995448,-0.45540928318192186,2.2917607732704894,19.81974706165353,-37.34030968959034,0.7935922198088111,4,1.0400009155273509,0.779998779296875,0.730001449584968,1.490001678466804,4.020000457763679,2,0.029788668577151567,1.4999999999999778,62.72000122070313,-1.8889171461571093,63.70000076293945,2.160003662109375,64.0,0.029788668577151567 3063,2018-04-05,63.0,63.65999984741211,62.20000076293945,63.41999816894531,1072748.0,0.00896863205649523,2.2444369092527445,1.2352881778096398,42.265172119823696,48.49503411149209,0.3469096560407934,0.7964448312675501,0.9493946126203952,0.7225697470769319,17.794563612381566,1.4599990844726562,0.028453850606609876,-0.7050001144409208,-2.255382353087967,0.8453821242061181,-1.4801912337644438,0.07019100488260221,1.6224890239802932,45.04502027630794,-10.670090313377202,0.7751911193235201,4,0.259998321533196,0.21999740600585227,0.2950000762939453,0.9300003051757812,3.1800003051757812,3,0.0339682442801339,1.8484813455481137,62.43999862670898,1.4999999999999778,62.72000122070313,-1.8889171461571093,63.70000076293945,0.0339682442801339 3064,2018-04-06,62.099998474121094,62.91999816894531,61.97999954223633,62.91999816894531,643606.0,-0.014285738506014334,1.2926804305957442,1.9523887375113533,35.038337221202724,44.77662907646315,0.9729893663372096,1.713410830367195,1.7450351283552408,1.6444727699893207,16.935518105110585,1.0200004577636719,-0.06431420387504261,-1.5600015640258817,-3.243107034956978,0.12310390690521444,-2.4015542994914227,-0.7184488285603337,2.4175909888999882,5.357091159275447,-46.54547437257306,0.8415527354655468,4,1.0000019073486257,1.1199989318847585,1.5550022125244212,1.8300018310546875,4.0600051879882955,4,0.056682839918713146,2.2444369092527445,63.0,1.8484813455481137,62.43999862670898,1.4999999999999778,62.72000122070313,0.056682839918713146 3065,2018-04-09,62.5,63.13999938964844,62.36000061035156,62.4000015258789,539997.0,0.00644124856211703,-7.666638409697792,-0.12194940406964087,38.0487927420308,43.40391742717104,0.4406076849434015,1.281448878378427,1.262511650523976,1.2730725106942344,16.632873989216062,1.0400009155273438,-0.2318570274960905,-1.0979999542236314,-2.8582827510455076,0.6622828425982377,-1.978141352634566,-0.21785855581269686,1.8653340677740005,30.95240257764497,-18.216613141742346,0.8801413984109354,4,0.6000003814697195,0.7199974060058523,1.2350006103515625,1.4300003051757812,4.040000915527344,0,0.054079956054687406,1.2926804305957442,62.099998474121094,2.2444369092527445,63.0,1.8484813455481137,62.43999862670898,0.054079956054687406 3066,2018-04-10,62.4000015258789,63.13999938964844,62.27999877929688,62.70000076293945,564817.0,-0.0015999755859376075,-2.1851595447835046,-3.0000381475545996,36.674815257669266,42.315743317465504,0.5375657526579118,1.3349007099073873,1.2713219221661731,1.4007424302904994,16.66493294610761,0.8600006103515554,-0.4318610356478061,-1.1249984741210994,-2.959079616039041,0.7090826677968352,-2.0420390450800667,-0.20795790316213214,1.8222124703628353,25.00011353263567,-19.57162610042565,0.9170405709589687,4,0.6999988555908203,0.8199958801269531,1.3399991989135884,1.529998779296882,4.519996643066413,1,0.05993586173581211,-7.666638409697792,62.5,1.2926804305957442,62.099998474121094,2.2444369092527445,63.0,0.05993586173581211 3067,2018-04-11,62.15999984741211,62.56000137329102,61.97999954223633,62.31999969482422,340121.0,-0.0038461806506087104,-1.2307743095037502,0.5333341810459801,32.92081439952791,40.07422521585745,0.8444198574076367,1.4757190616201683,1.4219139403221916,1.6660235419355374,17.10547215621284,0.5800018310546946,-0.6411241500693592,-1.254000282287599,-3.138233503743976,0.6302329391687707,-2.196116893015784,-0.3118836715594142,1.927681281589301,10.714301933233727,-26.699580159887276,0.9421166107281849,4,0.9400005340576101,1.1299991607666016,1.4050006866455078,1.7700004577636719,4.539997100830078,2,0.07239388394053581,-2.1851595447835046,62.4000015258789,-7.666638409697792,62.5,1.2926804305957442,62.099998474121094,0.07239388394053581 3068,2018-04-12,62.38000106811523,62.459999084472656,61.31999969482422,62.20000076293945,727458.0,0.003539273186022651,5.705950991831972,-1.1250029802350365,36.54824497494063,38.33964579005941,0.5226091545759743,1.1774721928775946,1.1112818626439633,1.457988239390339,18.078258458726193,1.1399993896484375,-0.675320359127717,-0.9459991455078196,-2.851740602833722,0.9597423118180899,-1.898869874170778,0.006871583155131589,1.581219165680281,58.24184346324227,22.552586963311946,0.9528707286629544,4,0.3899993896484375,0.7899971008300781,1.18499946594239,1.549999237060554,4.579998016357429,3,0.06540554579186875,-1.2307743095037502,62.15999984741211,-2.1851595447835046,62.4000015258789,-7.666638409697792,62.5,0.06540554579186875 3069,2018-04-13,62.20000076293945,62.63999938964844,61.81999969482422,61.959999084472656,575796.0,-0.002885545080052565,-2.1538422037193268,1.3333403975756046,40.00002119273788,37.37190640780006,0.46983656093636483,1.2714430995838057,1.162518961972971,1.655256428351251,19.02339469576076,0.8199996948242188,-0.6511482647687288,-1.0299993515014663,-2.9606062506285156,0.900607547625583,-1.9953028010649945,-0.06469590193793806,1.549921827738352,48.35171514686587,12.118134202828841,0.9653034495635251,4,0.28999900817871094,0.9699974060058523,1.364999771118164,1.7299995422363281,5.020000457763658,4,0.06398713011926072,5.705950991831972,62.38000106811523,-1.2307743095037502,62.15999984741211,-2.1851595447835046,62.4000015258789,0.06398713011926072 3070,2018-04-16,62.79999923706055,62.79999923706055,62.06000137329102,62.06000137329102,393160.0,0.009646277600668274,-1.000000000000019,3.0833028689501414,50.14409538713365,38.772634159504165,-0.3031302082646832,0.5715855173990221,0.4574172017953444,1.0736353654794186,19.94760725265639,0.7399978637695241,-0.7424424046792026,-0.3480007171630888,-2.1999253969329686,1.503923962606791,-1.2739630570480358,0.5779616227218511,0.7555295219489722,81.31866980226451,41.18425407686565,0.925962339884941,4,-0.3099994659423828,0.3699989318847585,0.7650012969970703,1.1300010681152344,3.680004119873061,0,0.05350325582593296,-2.1538422037193268,62.20000076293945,5.705950991831972,62.38000106811523,-1.2307743095037502,62.15999984741211,0.05350325582593296 3071,2018-04-17,63.34000015258789,63.36000061035156,62.20000076293945,62.97999954223633,646591.0,0.008598740797574278,4.799977111903718,0.4864887156805177,57.42856987155383,41.007651462957824,-0.8335971365432115,-0.059685200046509124,-0.15005167658935648,0.5559772118575665,20.67933025364748,1.1599998474121094,-0.8696248162200391,0.2480001449584961,-1.5017981183516582,1.9977984082686433,-0.6268989866965811,1.1228992766135732,0.036686281286804956,99.0195858437396,52.71749631584286,0.874899131655074,4,-0.8500003814697266,-0.17000198364258523,0.22500038146972656,0.5900001525878906,3.420001983642578,1,0.05052100971314433,-1.000000000000019,62.79999923706055,-2.1538422037193268,62.20000076293945,5.705950991831972,62.38000106811523,0.05052100971314433 3072,2018-04-18,63.88000106811523,63.88000106811523,63.27999877929688,63.459999084472656,567701.0,0.008525432810648326,1.8571402621229889,1.1666701987877564,53.869965018199515,42.29707289611069,-1.2827471547645928,-0.6902044378346872,-0.7191092729388018,0.04663574246937685,20.998875505872782,0.6000022888183452,-0.945246630164803,0.8230010986328082,-0.82661241350295,2.4726146107685736,-0.0018056574350708843,1.6478078547006874,-2.5600013732910085,100.0,51.47442471791966,0.8248067560678822,4,-1.2800006866455007,-0.7100028991699219,-0.5900020599365163,0.04999923706055398,2.9200019836425852,2,0.04758918362553777,4.799977111903718,63.34000015258789,-1.000000000000019,62.79999923706055,-2.1538422037193268,62.20000076293945,0.04758918362553777 3073,2018-04-19,64.83999633789061,65.19999694824219,64.48000335693361,64.5,829394.0,0.015028103533557324,-2.7895434285027987,0.809511266927619,56.17644088904836,44.64575108142687,-2.1839574022396633,-1.7460198996045833,-1.6563407037655367,-0.8830336730091588,21.621112900992916,1.3199958801269602,-0.8306466009019786,1.7869964599609247,0.15612254143196935,3.41787037848988,0.9715595006964506,2.602433419225399,-3.4687966156005743,89.34908571338241,42.85697091268441,0.8154369592644775,4,-1.5799980163574077,-1.5799980163574077,-1.9099960327148295,-0.9099960327148295,1.7600021362304972,3,0.028686007331938157,1.8571402621229889,63.88000106811523,4.799977111903718,63.34000015258789,-1.000000000000019,62.79999923706055,0.028686007331938157 3074,2018-04-20,65.19999694824219,65.40000152587889,64.73999786376953,64.94000244140625,500058.0,0.005552138042629773,1.000000000000043,0.7646979624809582,60.93290975021534,47.188430749002926,-2.2998310621296554,-2.161722252504788,-2.0243866825724197,-1.2088701231932362,22.336568716401295,0.6600036621093608,-0.6721515628729477,2.111997222900392,0.3275557778457028,3.896438667955074,1.219776500373051,3.004217945427733,-3.675645336914066,94.01183926648211,49.17919085467938,0.8922207225273411,4,-1.839996337890632,-1.839996337890632,-2.2949962615966797,-1.2699966430664062,-0.339996337890625,4,0.026993899058425086,-2.7895434285027987,64.83999633789061,1.8571402621229889,63.88000106811523,4.799977111903718,63.34000015258789,0.026993899058425086 3075,2018-04-23,64.48000335693361,64.98000335693361,64.23999786376953,64.86000061035156,600683.0,-0.011042847009335444,1.3871039192763777,-1.4615587769234737,63.33335259948566,50.1504904536492,-1.418620564990455,-1.4499085688936901,-1.2384414809609794,-0.4590312529952172,21.680517171466025,0.9599990844726562,-0.5987636736832584,1.3500034332275561,-0.5263193245625075,3.226326191017627,0.4118420543325243,2.288164812122588,-2.72311275073244,71.25006407497861,23.747904422419374,0.9381613788950344,4,-1.1200027465820526,-1.1200027465820526,-1.5750026702881001,-0.5500030517578267,0.31999969482420454,0,0.04249376118363468,1.000000000000043,65.19999694824219,-2.7895434285027987,64.83999633789061,1.8571402621229889,63.88000106811523,0.04249376118363468 3076,2018-04-24,64.36000061035156,64.83999633789061,64.0,64.36000061035156,672297.0,-0.0018610846826071503,-1.3333192048488565,-0.0,64.90685087788412,53.70449450679988,-1.1078568009856298,-1.2706117874771294,-1.0396266924875732,-0.3132504793719022,20.440285816987117,0.8399963378906108,-0.37320214049161393,1.1510005950927749,-0.7950274396978898,3.0970286298834466,0.17798657769743897,2.1240146124881107,-2.3845233489697293,50.943416596790804,-0.05788775206021057,0.9730140173953344,4,-1.000000000000007,-1.000000000000007,-1.419999122619629,-0.43000030517578125,0.18000030517578125,1,0.032939756471056736,1.3871039192763777,64.48000335693361,1.000000000000043,65.19999694824219,-2.7895434285027987,64.83999633789061,0.032939756471056736 3077,2018-04-25,63.84000015258789,64.19999694824219,63.2599983215332,63.88000106811523,532822.0,-0.008079559553018978,1.7647316219369895,-100.0,56.56250353902706,55.928301013920596,-0.3626204473513397,-0.6633321753076658,-0.456837381280252,0.22848853062625096,19.18668942515781,1.1000022888183594,-0.1978334351226465,0.5540000915527372,-1.3622279962039556,2.47022817930943,-0.4041139523256163,1.5121141354310836,-1.659051435336231,27.102848718959017,-23.633541545342787,0.9581140438783473,4,-0.22999954223633523,-0.47999954223633523,-0.8149986267089844,0.09000015258789062,0.7000007629394531,2,0.04573937933369843,-1.3333192048488565,64.36000061035156,1.3871039192763777,64.48000335693361,1.000000000000043,65.19999694824219,0.04573937933369843 3078,2018-04-26,63.959999084472656,64.31999969482422,63.599998474121094,63.93999862670898,532625.0,0.0018796825124991479,-1.0571441027569333,-0.5000000000002665,66.54806251221794,58.87808338275172,-0.26253559222197254,-0.7775147780816951,-0.4978185006981448,0.12555815529771053,18.313701229005826,0.720001220703125,0.016274654786968767,0.6449991226196303,-1.294631146530989,2.5846293917702496,-0.3248160119556758,1.6148142571949435,-1.5859071987033602,32.710267046234634,-22.78453804976094,0.9698151345753102,4,-0.2299976348876953,-0.5999984741211009,-0.93499755859375,-0.029998779296875,0.4400024414062358,3,0.044402814383007305,1.7647316219369895,63.84000015258789,-1.3333192048488565,64.36000061035156,1.3871039192763777,64.48000335693361,0.044402814383007305 3079,2018-04-27,64.23999786376953,64.54000091552734,63.959999084472656,63.959999084472656,394005.0,0.0043777170623013895,-3.1428882833787464,13.999618538999414,65.81818434029924,60.61964882199234,-0.2489042327364288,-1.0947394896190161,-0.7087460953211888,-0.12247754776393549,17.879517772759424,0.5800018310546875,0.31050453417259405,0.9129980087280245,-1.047335079367116,2.873331096823172,-0.0671685353195528,1.8931645527755947,-1.684351399593659,56.97655076970116,-1.55567099257307,0.9801665440475732,4,-0.43999671936035867,-0.8799972534179759,-0.9099998474121165,-0.30999755859375,-0.01999664306642046,4,0.03673724609014317,-1.0571441027569333,63.959999084472656,1.7647316219369895,63.84000015258789,-1.3333192048488565,64.36000061035156,0.03673724609014317 3080,2018-04-30,64.5,64.5,64.0,64.18000030517578,427661.0,0.004047355928962437,2.125002980235081,1.1428610354223434,68.55123627280913,61.85550064435404,-0.2708884538723737,-1.3615416373797302,-0.9113506616870524,-0.36305067077222475,17.68356717478498,0.5,0.5771074201202069,1.133000183105466,-0.8909928661414028,3.1569932323523346,0.12100365848203865,2.1449967077289003,-1.7736922321219453,78.48121742111725,15.058552601354506,1.0119965246234328,4,-0.1700000762939453,-1.1399993896484446,-0.9850025177001953,-0.5699996948242188,-0.37999725341796875,0,0.005581404811652035,-3.1428882833787464,64.23999786376953,-1.0571441027569333,63.959999084472656,1.7647316219369895,63.84000015258789,0.005581404811652035 3081,2018-05-02,64.26000213623047,64.63999938964844,63.97999954223633,64.48000335693361,837645.0,-0.0037208971127059565,1.444474271666337,-0.6875044703526658,68.5512824746771,63.486758139518216,0.1266548565444765,-1.054310269390193,-0.6407062727285933,-0.10162868054419505,16.530866305158394,0.6599998474121094,0.8316706301696684,0.8160022735595689,-1.221481632429061,2.8534861795481987,-0.20273967943474247,1.8347442265538803,-1.3732727428723663,72.4639884564033,2.2759998245881263,1.018741952994315,5,0.06999778747558594,-0.9000015258789134,-0.6750040054321431,-0.3300018310546875,-0.3000030517578125,2,0.008403375312415085,2.125002980235081,64.5,-3.1428882833787464,64.23999786376953,-1.0571441027569333,63.959999084472656,0.008403375312415085 3082,2018-05-03,64.30000305175781,65.12000274658203,64.0,64.19999694824219,490385.0,0.0006224854372482991,-3.480010986328125,-0.4545706755444289,67.5182921268849,64.74696383261117,0.1704178220877992,-0.9990409173600341,-0.6328450234234708,-0.11895701902329847,15.021538296994736,1.1200027465820312,0.9710485532677637,0.7630029678344741,-1.2511893254931437,2.777195261162092,-0.24409317882933124,1.7700991144982794,-1.262477330448462,46.052803292676806,-24.586870477651296,1.0070961466638073,5,0.029996871948242188,-0.9400024414062571,-0.8750047683715891,-0.37000274658203125,-0.4600028991699219,3,0.003732470488008399,1.444474271666337,64.26000213623047,2.125002980235081,64.5,-3.1428882833787464,64.23999786376953,0.003732470488008399 3083,2018-05-04,65.13999938964844,65.40000152587889,64.54000091552734,64.69999694824219,539635.0,0.01306370603457796,-1.2631758588149886,4.399755874275252,73.94140389833004,66.19235207129057,-0.6957090511445756,-1.7607691375081416,-1.4503379886862149,-0.9380319444825744,14.362425057502309,1.0999984741210795,1.040518050507373,1.4959993362426758,-0.6227325654537168,3.6147312379390613,0.4366333853944866,2.555365287090872,-1.9607251200649145,81.94432670707495,8.134853933864136,1.059365950848194,5,-0.8099994659423828,-1.779998779296882,-1.7700014114379954,-1.2099990844726562,-1.279998779296875,4,-0.009210906965658405,-3.480010986328125,64.30000305175781,1.444474271666337,64.26000213623047,2.125002980235081,64.5,-0.009210906965658405 3084,2018-05-07,65.62000274658203,65.63999938964844,64.95999908447266,65.01999664306639,287555.0,0.007368795846348641,1.125002980235081,1.363642668886147,73.42198396177695,67.31331111154516,-1.2402999764652094,-2.0696535900383566,-1.9146915388824794,-1.3917151978973976,13.591433310447677,0.6800003051757812,1.1253778879637366,1.8000024795532212,-0.3630359487601993,3.9630409078666418,0.7184832653965145,2.881521693709928,-2.3074848416207843,98.79538283707794,24.864392956955072,1.0815192141567098,5,-1.170003890991211,-2.140003204345703,-2.250004768371589,-1.69000244140625,-1.5600051879882812,0,-0.018591910540062928,-1.2631758588149886,65.13999938964844,-3.480010986328125,64.30000305175781,1.444474271666337,64.26000213623047,-0.018591910540062928 3085,2018-05-08,65.87999725341797,65.87999725341797,65.33999633789061,65.66000366210939,386886.0,0.003962122766742571,3.909242240333058,0.36665225573467086,72.12546263282522,68.11537908431639,-1.431341952748923,-2.174954818363041,-2.156981838363677,-1.6224928434138235,13.112596066578197,0.540000915527358,1.1292905175135814,1.8909971237182646,-0.3640071455522218,4.146001392988751,0.7634949890830143,3.0184992583535077,-2.3812808296817494,100.0,28.034569252709062,1.1275021346352436,5,-1.3099994659423828,-2.279998779296875,-2.5099992752075266,-1.9499969482421875,-1.7999954223632812,1,-0.025197269306636683,1.125002980235081,65.62000274658203,-1.2631758588149886,65.13999938964844,-3.480010986328125,64.30000305175781,-0.025197269306636683 3086,2018-05-09,66.13999938964844,66.19999694824219,65.76000213623047,65.86000061035156,343246.0,0.003946602110961317,1.2000076295109483,1.2727588000694423,70.69600217424266,69.68576782156256,-1.5782702547959389,-2.2560692592454146,-2.4107230344654553,-1.863444964781749,12.651732516564406,0.43999481201171875,1.0707633894772997,1.9639993667602482,-0.35554969380889645,4.283548427329393,0.8042248364756688,3.1237738970448206,-2.403154882944044,97.27283446271649,27.66167621748788,1.1597745302845737,5,-1.2400016784667969,-2.3800010681152344,-2.7700014114379954,-2.2099990844726562,-1.1800003051757812,2,-0.030541225607911837,3.909242240333058,65.87999725341797,1.125002980235081,65.62000274658203,-1.2631758588149886,65.13999938964844,-0.030541225607911837 3087,2018-05-10,66.66000366210939,66.66000366210939,66.09999847412111,66.26000213623047,258793.0,0.007862175344113043,1.8000152587306562,1.4285831062670806,68.12757511235145,69.8612692215774,-1.850823748559847,-2.5525283320139778,-2.9337688490891196,-2.3557531903883557,12.074093046573735,0.5600051879882812,1.0638046335525928,2.2590034484863395,-0.10965052932554897,4.627657426298235,1.0746764595803882,3.4433304373922837,-2.6275808624204586,100.0,31.52708840337715,1.1843269889059473,5,-1.3500022888183736,-2.6700019836425852,-3.290005683898947,-2.730003356933608,-2.5200042724609517,3,-0.04050411685127853,1.2000076295109483,66.13999938964844,3.909242240333058,65.87999725341797,1.125002980235081,65.62000274658203,-0.04050411685127853 3088,2018-05-11,66.45999908447266,66.77999877929689,66.27999877929689,66.63999938964844,260645.0,-0.0030003685365894706,1.173917370175508,-0.4499990463293056,62.96298331266377,69.54402466295124,-1.406845455503401,-2.1409561654123905,-2.7391925942920565,-2.1209508326601707,11.013078375829522,0.5,1.0570170016419098,1.854998970031744,-0.48336291856563207,4.193360858629127,0.685818025733056,3.024179914330432,-2.0597149640448578,82.41759623728196,16.4656979634361,1.16918094429869,5,-1.0799999237060547,-2.4099998474121094,-3.1100006103515625,-2.529998779296875,-2.680000305175774,4,-0.03942219331894159,1.8000152587306562,66.66000366210939,1.2000076295109483,66.13999938964844,3.909242240333058,65.87999725341797,-0.03942219331894159 3089,2018-05-14,66.18000030517578,66.5,66.05999755859375,66.48000335693361,200914.0,-0.004213042178062398,1.5882775334350596,1.666680795151183,69.23070948097711,69.61952168608101,-0.9194024975886919,-1.6311263097047686,-2.4570268932563835,-1.8139757071174785,10.01490493658474,0.44000244140625,1.1596782425488215,1.376000213623044,-0.7700993785131942,3.5220998057592823,0.3029504175549249,2.449050009691163,-1.3989618393289334,58.33350993938864,-6.661182770555037,1.0730497960681205,5,-0.8000011444091797,-2.1300010681152344,-2.940002441406257,-2.25,-3.0999984741210938,0,-0.03505590335639175,1.173917370175508,66.45999908447266,1.8000152587306562,66.66000366210939,1.2000076295109483,66.13999938964844,-0.03505590335639175 3090,2018-05-15,66.16000366210939,66.45999908447266,65.95999908447266,66.05999755859375,380716.0,-0.0003021553788785658,-2.3332994252581254,-0.33335028737096895,70.83337012632663,69.87308698070875,-0.7142861905599176,-1.4192664632957843,-2.3995892269629095,-1.7800978907903726,9.118952717279502,0.5,1.2030888324105575,1.1880033493042106,-0.8191169341778703,3.1951236327862844,0.18444320756317722,2.191563491045251,-1.0591315461105353,39.21596493458979,-26.41780482300284,1.003560141741038,5,-0.7700042724609517,-2.1100044250488423,-3.0000047683716033,-2.230003356933608,-3.0800018310547017,1,-0.03174132387054773,1.5882775334350596,66.18000030517578,1.173917370175508,66.45999908447266,1.8000152587306562,66.66000366210939,-0.03174132387054773 3091,2018-05-16,66.54000091552734,66.76000213623047,66.09999847412111,66.13999938964844,264914.0,0.005743609921164294,-1.7499960263849086,3.99977113213248,82.29668696002139,71.51513085105724,-0.8234483094018685,-1.6308502097523245,-2.6827981857928336,-2.1422666905359904,8.972761870562316,0.6600036621093608,1.2543580059265054,1.4080005645751896,-0.561168500192565,3.377169629342937,0.4234160321913123,2.392585096959067,-1.1704685334008076,70.73195694042434,0.21501983326703566,0.9845845323838746,5,-0.8800010681152344,-2.490001678466797,-3.380002021789558,-2.6100006103515625,-3.799999237060547,2,-0.03697022919485127,-2.3332994252581254,66.16000366210939,1.5882775334350596,66.18000030517578,1.173917370175508,66.45999908447266,-0.03697022919485127 3092,2018-05-17,66.91999816894531,66.91999816894531,66.5,66.51999664306639,290057.0,0.005710809260438321,1.099982833927788,1.0000000000000355,83.33336197223517,72.55868174815781,-0.8858749035605911,-1.8671509033208906,-2.991189249270832,-2.4954982373582766,9.466655082501276,0.4199981689453125,1.2849857970518315,1.635997962951663,-0.39461419266486075,3.6666101185681796,0.6206918851434011,2.651304040759925,-1.324791163271513,100.0,23.680409925540587,1.0153060778082594,5,-0.9799995422363281,-2.799999237060547,-3.7599992752075266,-2.9899978637695312,-3.5999984741210938,3,-0.029288690049340205,-1.7499960263849086,66.54000091552734,-2.3332994252581254,66.16000366210939,1.5882775334350596,66.18000030517578,-0.029288690049340205 3093,2018-05-18,66.69999694824219,67.05999755859375,66.62000274658203,66.77999877929689,466874.0,-0.0032875258027909027,-2.666772634791455,-0.2000038146827422,78.08219893919996,73.07648341231592,-0.4708296627201065,-1.5817558111055234,-2.6987275879774018,-2.2602772523157455,10.102949853365596,0.43999481201171875,1.3414679087912589,1.3229967117309513,-0.7906685720677871,3.436661995529697,0.26616406983157503,2.3798293536303277,-0.8663275331795148,67.27262638803154,-11.018934018307121,1.0568326418993725,5,-0.5,-2.509998321533203,-3.5049972534179688,-2.7699966430664062,-4.579998016357415,4,-0.03838077474846446,1.099982833927788,66.91999816894531,-1.7499960263849086,66.54000091552734,-2.3332994252581254,66.16000366210939,-0.03838077474846446 3094,2018-05-21,66.95999908447266,67.16000366210939,66.77999877929689,66.98000335693361,213901.0,0.0038980831803070437,-1.0000000000001497,0.2500476826245849,78.08219893919996,73.73834300191312,-0.5819637373196258,-1.7951823181790871,-2.8920701836757985,-2.504191494759368,10.637454381299339,0.4600067138672017,1.4285117678122816,1.4949987411498995,-0.7311938659856452,3.721191348285444,0.38190243758212716,2.608095044717672,-0.8810640407037624,83.33301544310619,4.856197050348996,1.1130963035677734,5,-0.4999961853027344,-2.4699974060058594,-3.989999771118171,-3.029998779296875,-5.099998474121094,0,-0.04749104463343967,-2.666772634791455,66.69999694824219,1.099982833927788,66.91999816894531,-1.7499960263849086,66.54000091552734,-0.04749104463343967 3095,2018-05-22,67.22000122070311,67.44000244140625,66.55999755859375,66.98000335693361,401751.0,0.003882947129411507,1.5882484937562409,-11.997330282217364,83.63634156787465,75.17615849009444,-0.7061568482734941,-1.9387883470704281,-3.1048732722353662,-2.7523383988719416,11.79718401017369,0.8800048828125,1.4091128446460175,1.6180009841918803,-0.6887449051758381,3.924746873559606,0.464628039508014,2.7713739288757466,-0.9248524532661122,83.58204706297524,4.165173272253455,1.153372944683862,5,-0.5200004577636577,-2.469999313354478,-4.3900022506713725,-3.2900009155273295,-4.240001678466783,1,-0.06158880265496547,-1.0000000000001497,66.95999908447266,-2.666772634791455,66.69999694824219,1.099982833927788,66.91999816894531,-0.06158880265496547 3096,2018-05-23,66.48000335693361,67.40000152587889,66.27999877929689,67.12000274658203,511547.0,-0.011008596404809223,-1.1538337392529165,-2.666687859618148,71.37255840602485,75.53671218939148,0.09738347195187202,-1.08758265507754,-2.3291705746059677,-2.000516505026937,13.082660481216818,1.1200027465820028,1.3494904461606154,0.7720029830932731,-1.488817532460672,3.0328234986472253,-0.3584072746836995,1.9024132408702457,0.959999084472642,17.241719502249563,-63.6527558302149,1.1304102577769746,5,0.21999740600584516,-1.6600017547607564,-3.6500043869018697,-2.5500030517578267,-4.540004730224631,2,-0.05114322133264926,1.5882484937562409,67.22000122070311,-1.0000000000001497,66.95999908447266,-2.666772634791455,66.69999694824219,-0.05114322133264926 3097,2018-05-24,66.76000213623047,67.09999847412111,66.40000152587889,66.66000366210939,365330.0,0.004211774445821437,-1.2580446686765403,-0.15624776482367056,67.8414363424625,76.0787625260358,-0.1865572976398937,-1.1990833695637946,-2.5862383641872952,-2.262631958563148,13.846504800937275,0.6999969482422159,1.2974226155688484,0.9060016632080021,-1.2200117530545498,3.032015079470554,-0.15700504492328093,1.9690083713392852,0.6800003051757812,41.379469101048976,-37.75536874176792,1.0630067081312775,5,-0.060001373291015625,-1.4100017547607422,-3.9300031661987305,-2.8300018310546875,-3.8600006103515696,3,-0.060215702952801875,-1.1538337392529165,66.48000335693361,1.5882484937562409,67.22000122070311,-1.0000000000001497,66.95999908447266,-0.060215702952801875 3098,2018-05-25,66.80000305175781,67.26000213623047,66.62000274658203,67.0,406675.0,0.0005991748688940479,-1.2857220708446866,-2.000000000000284,64.39025297965203,75.54093402588855,-0.19361763156497602,-1.07028310725741,-2.594633656336498,-2.282898283171022,14.834586157839741,0.6399993896484375,1.2462894788478565,0.8040023803710881,-1.1627786103822046,2.770783371124381,-0.1793881150055654,1.7873928757477415,0.6167993164062437,44.82781300149889,-30.50564269416055,0.9833904953766495,5,-0.10000228881835938,-1.450002670288086,-3.915003776550293,-3.420005798339851,-4.74000167846679,4,-0.05209585625673141,-1.2580446686765403,66.76000213623047,-1.1538337392529165,66.48000335693361,1.5882484937562409,67.22000122070311,-0.05209585625673141 3099,2018-05-28,66.59999847412111,67.36000061035156,66.37999725341797,67.26000213623047,251647.0,-0.0029940803667589666,1.2790759567786236,3.300068665598464,58.9108873495845,74.21621371736165,0.0807172563466878,-0.7213940927562277,-2.3640512362988346,-2.069231264730405,15.94850248908792,0.9800033569335938,1.177754634850487,0.4859977722168054,-1.3132340991427611,2.285229643576372,-0.41361816346297076,1.3856137078965816,0.7940678222656032,27.586093499250552,-42.783706213432495,0.89961593567978,5,0.17000198364256391,-1.2499980926513814,-3.340000152587905,-3.790000915527358,-3.9799995422363352,0,-0.06726726193510557,-1.2857220708446866,66.80000305175781,-1.2580446686765403,66.76000213623047,-1.1538337392529165,66.48000335693361,-0.06726726193510557 3100,2018-05-29,64.86000061035156,66.22000122070311,64.72000122070311,66.09999847412111,777852.0,-0.02612609464917115,1.0270224293380874,1.8787742174134805,38.40581713240018,69.33945040318153,1.8069355783724461,1.1035358228714927,-0.6233801333704747,-0.33417253398144453,16.74537135811252,1.8799972534179972,1.1124283740019223,-1.2720001220703097,-3.009385074398935,0.4653848302583157,-2.1406925982346223,-0.403307645905997,2.511784335693349,5.22385722785465,-59.19235444555355,0.8686924761643111,5,1.220001220703125,0.48999977111816406,-1.500000000000007,-1.9500007629394602,-2.2999992370605398,1,-0.04625346857491708,1.2790759567786236,66.59999847412111,-1.2857220708446866,66.80000305175781,-1.2580446686765403,66.76000213623047,-0.04625346857491708 3101,2018-05-30,64.80000305175781,65.12000274658203,64.04000091552734,65.09999847412111,513110.0,-0.0009250317303292066,5.352877818916189,0.241932209021168,31.62053846061019,63.59358112411208,1.781502147727963,1.2712403287425502,-0.5640372819591164,-0.290370800342572,17.98308453724854,1.0800018310546875,1.0340894782288217,-1.3589977264404354,-2.9872460440122666,0.2692505911313958,-2.173121885226351,-0.5448735676545198,2.55999755859375,22.89163271355987,-35.49406773571934,0.8141241587859122,5,0.9399986267089844,0.5499973297119141,-1.440002441406257,-1.8900032043457102,-2.4800033569335938,2,-0.02808647258963537,1.0270224293380874,64.86000061035156,1.2790759567786236,66.59999847412111,-1.2857220708446866,66.80000305175781,-0.02808647258963537 3102,2018-05-31,64.54000091552734,65.59999847412111,64.27999877929689,65.27999877929689,988175.0,-0.004012378456568877,-1.0952340585283031,2.4666971847103905,31.249999999999687,58.390003464200944,1.8644668698275098,1.6339161249474614,-0.3115932381699622,-0.04696341088435929,18.83234318865892,1.3199996948242188,0.9393462321571349,-1.6309997558593778,-3.204167718394345,-0.057831793324410796,-2.4175837371268614,-0.8444157745918943,2.6207997131347724,15.060242348199163,-38.621428950904225,0.7865839812674847,5,1.2000007629394531,0.8099994659423828,-1.1800003051757884,-1.6300010681152415,-2.1200027465820312,3,-0.040285129407130915,5.352877818916189,64.80000305175781,1.0270224293380874,64.86000061035156,1.2790759567786236,66.59999847412111,-0.040285129407130915 3103,2018-06-01,64.54000091552734,64.81999969482422,63.61999893188477,63.68000030517578,502556.0,0.0,-1.4489727600408149,-1.1621663419009396,33.0578447259403,53.38729744050542,1.7051663248513478,1.6724061298085076,-0.33026793721946035,-0.07139091579084322,19.668768814225345,1.200000762939446,0.7509795166903217,-1.6009998321533203,-3.2765056935114245,0.07450602920478389,-2.4387527628323795,-0.7632469014742611,2.433551730346693,24.59897248013335,-27.3172035112476,0.8377529306790523,6,0.9899997711181641,0.9799995422363281,-1.0550003051757884,-1.6300010681152415,-1.1599998474121165,4,-0.025410588261300826,-1.0952340585283031,64.54000091552734,5.352877818916189,64.80000305175781,1.0270224293380874,64.86000061035156,-0.025410588261300826 3104,2018-06-04,64.40000152587889,65.04000091552734,64.36000061035156,65.01999664306639,481526.0,-0.002169187909242365,1.060595551856387,-0.7209240432213765,32.25803970669847,47.678597233708075,1.6135204168766535,1.8090718061702802,-0.1974152157676059,0.0488670697613145,20.21518768805815,0.6800003051757812,0.49875418747525657,-1.679999160766613,-3.516471104960587,0.15647278342736115,-2.598235132863607,-0.7617631886696188,2.305266822876007,30.000073359497648,-22.550899825933627,0.9182359720969893,6,1.109998703002944,1.1299991607666158,-0.8550004959106303,-1.4900016784667898,-0.6200027465820099,0,-0.0363354052351621,-1.4489727600408149,64.54000091552734,-1.0952340585283031,64.54000091552734,5.352877818916189,64.80000305175781,-0.0363354052351621 3105,2018-06-05,64.22000122070311,64.77999877929689,64.0,64.22000122070311,482935.0,-0.0027950357284300953,-2.5454293244558355,-0.0,25.63026624330989,42.59612032673975,1.4787218706198644,1.958759525928869,0.0009240849440175225,0.2123496413650372,20.67515262393561,0.7799987792968892,0.27124866258165525,-1.7769996643066577,-3.7928216075283387,0.2388222789150305,-2.784910635917498,-0.7690886926958171,2.238445574702183,30.303152905816226,-19.124014818453368,1.0079109716108432,6,1.2699985504150533,1.309999465942397,-0.6400003433227468,-1.3100013732910085,-1.420001983642564,1,-0.024914392064859237,1.060595551856387,64.40000152587889,-1.4489727600408149,64.54000091552734,-1.0952340585283031,64.54000091552734,-0.024914392064859237 3106,2018-06-06,64.12000274658203,64.69999694824219,63.77999877929688,64.59999847412111,369743.0,-0.0015571235163546193,1.7059061125572001,-100.0,18.75007450574975,37.141524567105,1.3508002165177402,2.00232588828554,0.14620230577723703,0.28805574177134474,20.924967569361318,0.9199981689453054,0.001822366145546539,-1.775998306274417,-3.9572804075123145,0.40528379496348776,-2.866639356893373,-0.685357255655461,2.111368219741621,25.252723752275365,-17.042958026600367,1.090641050618951,6,1.3699970245361328,1.4099979400634766,-0.27500247955322266,-1.210002899169929,-0.8400039672851491,2,-0.024329402783348497,-2.5454293244558355,64.22000122070311,1.060595551856387,64.40000152587889,-1.4489727600408149,64.54000091552734,-0.024329402783348497 3107,2018-06-07,63.959999084472656,64.59999847412111,63.84000015258789,64.54000091552734,408338.0,-0.002495378279095628,1.1714332425067644,1.2083479034872644,19.004589713448894,32.098673093082425,1.1978179881621998,2.0550437384618476,0.366034215724909,0.414287010145884,20.772079845909097,0.7599983215332173,-0.34750908767334465,-1.801001739501956,-4.1134560075350635,0.5114525285311515,-2.9572288735185026,-0.6447746054854093,2.0624621190958834,23.943639269835344,-14.565035246244683,1.1562271340165535,6,1.5300006866455078,1.5700016021728516,-0.11499881744384766,-0.5999984741211009,-0.4399986267089844,3,-0.025641016465345334,1.7059061125572001,64.12000274658203,-2.5454293244558355,64.22000122070311,1.060595551856387,64.40000152587889,-0.025641016465345334 3108,2018-06-08,63.84000015258789,64.08000183105469,63.08000183105469,63.7599983215332,591377.0,-0.0018761559349974588,2.571395485075135,-0.1379337560179948,13.551436437644853,27.058734102866907,0.9541209160512807,2.0750855571605626,0.5108835124251669,0.5045823790678696,20.741762797188755,1.0,-0.6216124334065114,-1.7900007247924776,-4.229102708565733,0.6491012589807781,-3.0095517166790984,-0.5704497329058569,1.9902640692459528,38.775442680254265,5.691504983469848,1.2195509918866274,6,0.8100013732910156,1.4200019836425781,0.005000114440917969,-0.47999954223633523,-0.11999893188475852,4,-0.022243138788354377,1.1714332425067644,63.959999084472656,1.7059061125572001,64.12000274658203,-2.5454293244558355,64.22000122070311,-0.022243138788354377 3109,2018-06-11,63.86000061035156,64.18000030517578,63.58000183105469,64.01999664306639,392539.0,0.000313290377754738,1.4999761583087554,-1.999904634750919,8.415843453924055,23.726514805258454,0.563875612921322,1.9735497564293496,0.4964907105859453,0.4521384231404113,20.972706124359153,0.5999984741210938,-0.9055498376328188,-1.6540002822875977,-4.20124107887014,0.893240514294952,-2.927620680578869,-0.3803798839963264,1.695237372404364,45.88236350091066,18.393539141979755,1.2736203982912744,6,0.4799995422363281,1.4000015258789062,-0.015000343322753906,-0.5000000000000071,0.26000213623046875,0,-0.0075164349772731676,2.571395485075135,63.84000015258789,1.1714332425067644,63.959999084472656,1.7059061125572001,64.12000274658203,-0.0075164349772731676 3110,2018-06-12,64.05999755859375,64.36000061035156,63.7400016784668,64.09999847412111,440945.0,0.0031318031057108175,1.2142613860846583,0.2500119212246592,15.428488595144742,21.927398153540068,0.2664883487927483,1.695065870836288,0.31421236973193345,0.21606067245980398,21.266328164164804,0.6199989318847656,-1.1866797672624045,-1.3490030288696317,-3.956537629556067,1.2585315718168033,-2.6527703292128564,-0.045235728526407115,1.2477168089920525,60.4937457614347,30.39887656175246,1.3037673003432182,6,0.2800025939941406,1.2000045776367188,-0.09499835968017578,-0.5799980163574219,-0.21999740600585938,1,-0.004370883390071301,1.4999761583087554,63.86000061035156,2.571395485075135,63.84000015258789,1.1714332425067644,63.959999084472656,-0.004370883390071301 3111,2018-06-13,64.08000183105469,64.45999908447266,64.08000183105469,64.22000122070311,322669.0,0.00031227401222788664,-4.428555858310626,3.499904634749498,8.642040718292165,19.415402677794788,0.14931322483656118,1.5613672686518925,0.3441176232736609,0.15525483984527,21.226648467355254,0.40000152587890625,-1.450276844063822,-1.2059988021850643,-3.8209706938772143,1.4089730895070929,-2.5134847480311464,0.10148714366101075,1.0049412828780078,65.7896189811718,35.58869698659485,1.307485945846078,6,-0.020000457763671875,1.1800003051757812,0.004996299743652344,-0.48000335693359375,-1.660003662109375,2,-0.01997507112076613,1.2142613860846583,64.05999755859375,1.4999761583087554,63.86000061035156,2.571395485075135,63.84000015258789,-0.01997507112076613 3112,2018-06-14,64.95999908447266,65.36000061035156,63.540000915527344,63.7599983215332,731983.0,0.013732790703378184,-1.2195178116604446,-8.571471389646646,27.450941893210967,18.7924134741582,-0.7429736128443665,0.5554828405150403,-0.46568873133091415,-0.7570088547213061,20.599733167945487,1.8199996948242188,-1.4526870617014538,-0.22800159454345703,-2.7295850810855313,2.2735818919986244,-1.4787933378144942,1.0227901487275801,-1.8799972534179688,82.45606403340874,51.87030937270915,1.2507917432710403,6,-0.7399978637695312,0.3000030517578125,-0.6300010681152344,-1.2000007629394531,-2.8199996948242188,3,-0.02586207402791274,-4.428555858310626,64.08000183105469,1.2142613860846583,64.05999755859375,1.4999761583087554,63.86000061035156,-0.02586207402791274 3113,2018-06-15,64.13999938964844,65.33999633789061,64.08000183105469,65.08000183105469,836280.0,-0.012623148189363498,-1.3773536016582908,-0.783334869807644,23.82977998110499,17.85594017131448,0.016001616555726628,1.2372972108835114,0.3983672984037412,0.02403175312053918,19.80214939129521,1.2599945068359233,-1.4372233110759254,-0.920001411437994,-3.356980314442694,1.5169774915667062,-2.138490862940344,0.29848804006435614,-1.0143975830078134,32.96695465539863,1.919072265719052,1.2184894515023506,6,0.0800018310546875,1.1200027465820312,0.5100021362304688,-0.14999771118163352,-2.1399993896484375,4,-0.009666338287880105,-1.2195178116604446,64.95999908447266,-4.428555858310626,64.08000183105469,1.2142613860846583,64.05999755859375,-0.009666338287880105 3114,2018-06-18,63.77999877929688,64.0,63.27999877929688,64.0,470980.0,-0.005612731739589871,5.545429324455477,0.2340432439451908,33.73491068781762,18.756456220704226,0.3115710184151297,1.4196301636384803,0.8281635294887408,0.34418118248509444,19.155420598676955,0.8600006103515554,-1.4099551166220579,-1.1210020065307518,-3.4485218488067844,1.2065178357452808,-2.284761927668775,0.042757914607264524,-0.6097089965820359,24.0384403770679,-9.85151624800799,1.163759921138018,6,0.4400024414062429,1.4800033569335866,0.9350004196166921,0.27000045776366477,-1.1800003051757884,0,-0.000940695511791434,-1.3773536016582908,64.13999938964844,-1.2195178116604446,64.95999908447266,-4.428555858310626,64.08000183105469,-0.000940695511791434 3115,2018-06-19,63.08000183105469,63.599998474121094,62.97999954223633,63.47999954223633,508188.0,-0.010975179705858151,-1.0666552226185253,1.8181613261201863,28.28280784903042,19.815648814402078,0.930729339142033,1.8904924870068527,1.5783658896402386,1.0094321894442828,18.298392059596253,0.799999237060554,-1.4208049738869448,-1.6139989852905217,-3.8055473615431055,0.5775493909620693,-2.7097731734168207,-0.5182247971642298,2.279998779296875,4.201774955401722,-29.79553790002519,1.0957741881262948,6,1.0899982452392578,2.1299991607666016,1.6349973678588867,0.9699974060058594,-0.44000244140625,1,0.01648701466928859,5.545429324455477,63.77999877929688,-1.3773536016582908,64.13999938964844,-1.2195178116604446,64.95999908447266,0.01648701466928859 3116,2018-06-20,63.08000183105469,63.7400016784668,62.9000015258789,63.31999969482422,545509.0,0.0,-1.8000076294138911,0.5999980926404532,30.270266369188775,21.067390665039845,0.8579094219650756,1.7104060396525824,1.6328301713033682,0.9714594088599853,17.812381443618012,0.8400001525878977,-1.418936694152066,-1.4439989089965763,-3.578965320005352,0.6909675020121995,-2.5114821145009643,-0.37651570349218844,2.2323987579345754,7.317088299419999,-27.874552059340054,1.0674832055043886,6,1.0499992370605469,2.0900001525878906,1.6399974822998047,0.9699974060058594,0.01999664306640625,2,0.012048165812814648,-1.0666552226185253,63.08000183105469,5.545429324455477,63.77999877929688,-1.3773536016582908,64.13999938964844,0.012048165812814648 3117,2018-06-21,62.7400016784668,63.540000915527344,62.5,63.43999862670898,618609.0,-0.005389983239038276,1.3111092273131861,2.916679912261152,27.722765733040873,22.641982808972735,1.1249547404753883,1.8274924900849356,2.032203864753427,1.2743175704111422,17.433754332333447,1.0400009155273438,-1.3810784220049896,-1.5829990386962862,-3.584357404282926,0.4183593268903607,-2.583678221489606,-0.5823198559029663,2.475902947998051,8.450774223358914,-26.920779847476275,1.0006791827933228,6,1.1899986267089844,2.229999542236328,2.1149978637695312,1.30999755859375,0.9199981689453125,3,-0.005100470209762786,-1.8000076294138911,63.08000183105469,-1.0666552226185253,63.08000183105469,5.545429324455477,63.77999877929688,-0.005100470209762786 3118,2018-06-22,63.31999969482422,63.38000106811523,62.7400016784668,62.7400016784668,488040.0,0.009244469251528331,-1.2069019948303854,-0.8285722070844771,37.946396640338534,25.92315538524101,0.5179003496590937,1.0260182654809427,1.5124507886808658,0.659215160417574,16.859052839247006,0.6399993896484304,-1.293435838061896,-0.8290008544921932,-2.501739990265662,0.8437382812812757,-1.6653704223789276,0.00736871339454126,1.7329506540527433,54.666646321614586,17.846643342686363,0.8363695678867343,6,0.6100006103515625,1.6500015258789062,1.7099990844726562,0.7999992370605469,0.7600021362304688,4,-0.01863550712038675,1.3111092273131861,62.7400016784668,-1.8000076294138911,63.08000183105469,-1.0666552226185253,63.08000183105469,-0.01863550712038675 3119,2018-06-25,62.11999893188477,63.4000015258789,62.11999893188477,63.18000030517578,438735.0,-0.018951370320956173,-1.4150961050551927,-1.8275948251481366,30.90905686052983,27.643218525839348,1.6149553503448786,1.9744088538718572,2.7657973339947333,1.799852058424385,16.89009169974614,1.2800025939941264,-1.227409610176636,-1.8050016403198157,-3.2844541684264286,-0.3255491122132028,-2.5447279043731257,-1.0652753762665128,2.7797743960595724,0.0,-36.08929180200981,0.7397262640533052,6,1.6200008392333913,2.660001754760735,3.074998855590813,2.0699996948242116,0.7200012207031179,0,-0.0019317278484880518,-1.2069019948303854,63.31999969482422,1.3111092273131861,62.7400016784668,-1.8000076294138911,63.08000183105469,-0.0019317278484880518 3120,2018-06-26,61.86000061035156,62.599998474121094,61.86000061035156,62.599998474121094,418535.0,-0.004185420573144305,1.0,0.6981102877933492,30.035302823821524,30.020247648675944,1.709877742568473,2.106112418156627,3.057877405693219,2.0079522286569897,18.0803948923885,0.7399978637695312,-1.1372400697362082,-1.9149999618530273,-3.590627337839834,-0.2393725858662279,-2.7528136498464306,-1.077186273859624,2.8173907659080157,0.0,-35.912608971021,0.837813687993401,6,1.75,2.7900009155273438,3.615001678466797,2.3800010681152344,1.220001220703125,1,0.011962461307278183,-1.4150961050551927,62.11999893188477,-1.2069019948303854,63.31999969482422,1.3111092273131861,62.7400016784668,0.011962461307278183 3121,2018-06-27,62.97999954223633,63.7599983215332,61.72000122070313,61.81999969482422,675880.0,0.018105381843422474,-2.0000028049310896,-1.567571886630994,42.598181043926125,31.70327422097763,0.4664907815053638,0.8883167552692868,1.966227658698088,0.8586468536297929,18.0660101927484,2.039997100830071,-1.006625695113911,-0.7040008544921861,-2.3425162066082237,0.9345144976238515,-1.5232585305502084,0.11525682156582917,1.4156527574324542,61.76471138221251,23.33272609398213,0.8192576760580181,6,0.5499992370605469,1.5800018310546875,2.745001792907715,1.4000015258789062,0.220001220703125,2,-0.005398541680837532,1.0,61.86000061035156,-1.4150961050551927,62.11999893188477,-1.2069019948303854,63.31999969482422,-0.005398541680837532 3122,2018-06-28,61.93999862670898,63.27999877929688,61.7599983215332,62.81999969482422,617170.0,-0.01651319344373592,-1.451610323049058,-0.7586217102342483,37.40050916641198,33.21113301934508,1.1544575701056914,1.816687252697136,3.005668849484884,1.8796020959171145,18.665649806113116,1.520000457763679,-0.9763895792830013,-1.614001655578619,-3.3745807676218575,0.1465774564646125,-2.4942912116002347,-0.7337120995570032,2.134575543483926,10.784201895009,-26.464031600534902,0.8802895560216163,6,0.9200019836425852,2.6000022888183665,3.820002555847175,2.440002441406257,1.3000030517578196,3,0.018727799049577554,-2.0000028049310896,62.97999954223633,1.0,61.86000061035156,-1.4150961050551927,62.11999893188477,0.018727799049577554 3123,2018-06-29,62.9000015258789,63.29999923706055,62.18000030517578,62.27999877929688,711877.0,0.01549891702380446,-1.731705728560928,-0.7045477205043845,44.33962518781092,34.38943463045544,7.085928838534983e-05,0.7668361472224561,2.0253017510632887,0.9263804080602256,18.64769357772264,1.3600006103515696,-0.9134038652341729,-0.5719987869262795,-2.2915043199582854,1.1475067461057264,-1.4317515534422753,0.2877539795897235,0.8920238903752349,57.84323441908947,20.791286079972167,0.8597527665160016,6,-0.16000175476073508,1.6399993896484446,3.1249990463256907,1.4799995422363352,0.34000015258789773,4,0.012082643928403192,-1.451610323049058,61.93999862670898,-2.0000028049310896,62.97999954223633,1.0,61.86000061035156,0.012082643928403192 3124,2018-07-02,62.06000137329102,62.36000061035156,61.88000106811523,62.18000030517578,539699.0,-0.013354533103505206,1.0000000000000295,-0.19354580692794474,39.03510734902354,35.584134574899124,0.6374680337434242,1.4994166974052021,2.8231512922899853,1.7507821561085777,19.016745319534447,1.0200004577636719,-0.9996294518969933,-1.2949989318847557,-3.066296184071682,0.47629832030217045,-2.180647557978226,-0.4093503057912926,1.4833811394969914,16.66669783253835,-16.700417698488206,0.885648626093464,7,0.6799983978271413,2.479999542236321,3.964999198913567,2.3199996948242116,0.7799987792968679,0,0.03254915264363856,-1.731705728560928,62.9000015258789,-1.451610323049058,61.93999862670898,-2.0000028049310896,62.97999954223633,0.03254915264363856 3125,2018-07-03,62.61999893188477,62.97999954223633,62.22000122070313,62.22000122070313,382844.0,0.009023486081241927,-2.800013351516792,-3.3333439298091427,42.443043088343515,36.93666532147187,0.005986559080199072,0.8573623810673752,2.249852385184205,1.2191601769425588,18.779988426705348,0.9199981689453054,-0.986193966499485,-0.655001258850092,-2.406217158719535,1.0962146410193512,-1.530609208784817,0.22060669108463316,0.7045778258530575,44.117597560086395,14.238201813641105,0.8756079499347216,7,0.12000083923339133,1.3500022888183523,3.4400014877319265,1.7600021362304616,0.7400016784667898,1,0.0035132741050096783,1.0000000000000295,62.06000137329102,-1.731705728560928,62.9000015258789,-1.451610323049058,61.93999862670898,0.0035132741050096783 3126,2018-07-04,62.56000137329102,62.63999938964844,62.02000045776367,62.63999938964844,345858.0,-0.0009581213608612638,14.500357636736446,-0.1999961852808886,36.425340830974704,37.903618110131184,-0.017360671447086418,0.8374317500197108,2.299445812477096,1.3138593295175198,18.404396505571114,0.6199989318847656,-1.0418574749623133,-0.6369987487792912,-2.368600388461509,1.0946028909029195,-1.5027995686203965,0.22880207106181416,0.5720263200026423,51.948219231017404,27.53304887335677,0.8658008198411069,7,0.17999839782714133,1.0999984741211009,3.1549997329711843,1.8199996948242116,0.5,2,0.008312027595090088,-2.800013351516792,62.61999893188477,1.0000000000000295,62.06000137329102,-1.731705728560928,62.9000015258789,0.008312027595090088 3127,2018-07-05,62.31999969482422,63.36000061035156,62.20000076293945,62.72000122070313,647636.0,-0.003836343881048365,-2.625002980235081,5.000143054695111,38.983045368141624,38.0188013021093,0.17522518020890487,0.9995147764935481,2.5428037422501006,1.5817711180637914,17.836481063289252,1.1599998474121094,-1.0176118348339145,-0.7950004577636705,-2.5297895434406286,0.9397886279132877,-1.662395000602146,0.07239408507480505,-0.5999984741210866,29.729646135169535,6.131997768899293,0.8673945428384778,7,0.4200000762939453,1.3400001525879048,3.225001335144043,2.0600013732910156,0.20000076293945312,3,0.014120684730817068,14.500357636736446,62.56000137329102,-2.800013351516792,62.61999893188477,1.0000000000000295,62.06000137329102,0.014120684730817068 3128,2018-07-06,62.41999816894531,62.47999954223633,61.7400016784668,62.47999954223633,528579.0,0.0016045968326505733,23.666030898340644,0.15000286101203267,41.499988079059634,39.195571437501506,-0.07360450972507238,0.8302458649462352,2.443524192974593,1.5172538233573079,16.610928323936932,0.7399978637695312,-1.0103046681435544,-0.6240018844604478,-2.3500667756943017,1.102063006773399,-1.4870343300773712,0.23903056115647558,0.94000244140625,41.97511968031874,17.671770882239432,0.8630324456169248,7,0.32000160217285156,1.1200027465820312,3.125002861022949,1.9600028991699219,0.10000228881835938,4,0.013136871733031352,-2.625002980235081,62.31999969482422,14.500357636736446,62.56000137329102,-2.800013351516792,62.61999893188477,0.013136871733031352 3129,2018-07-09,63.38000106811523,63.47999954223633,62.65999984741211,62.65999984741211,539385.0,0.015379732895402842,-1.2777730682829653,-11.999745692669473,51.815976380276396,41.6156462771076,-0.9343354854734471,-0.1766164111810582,1.486383780331387,0.5913298117749903,15.603521793536856,1.0600013732910156,-0.9334067284146244,0.36000099182128054,-1.3312890692974761,2.051291052940037,-0.48564403873809425,1.2056460223806553,-1.6399993896484304,94.25295420165263,64.62238234723867,0.8456450305593772,7,-0.6400012969970632,0.15999984741211648,2.1449995040893626,1.000000000000007,-0.5800018310546804,0,-0.002208889038956774,23.666030898340644,62.41999816894531,-2.625002980235081,62.31999969482422,14.500357636736446,62.56000137329102,-0.002208889038956774 3130,2018-07-10,63.77999877929688,63.93999862670898,63.2599983215332,63.599998474121094,463159.0,0.006311102941632507,1.7200012207031738,0.2500000000000123,54.04155467045145,42.887132235610416,-1.15477720076818,-0.6310191551244557,1.08557365394568,0.2200993565943108,14.957014501971644,0.6800003051757741,-0.9344638358804858,0.7739986419677791,-0.8853784216216312,2.4333757055571894,-0.05568988982692957,1.6036871737624878,-2.0399971008300852,92.7272695746266,57.78432741535073,0.8296885317947061,7,-0.9399986267089915,-0.23999786376953836,1.7400016784667898,0.6000022888183523,-1.5999984741211009,1,-0.014738141183754827,-1.2777730682829653,63.38000106811523,23.666030898340644,62.41999816894531,-2.625002980235081,62.31999969482422,-0.014738141183754827 3131,2018-07-11,62.79999923706055,63.41999816894531,62.77999877929688,63.31999969482422,475164.0,-0.015365311398444992,-1.2857065006369492,-2.8888865341413688,50.322567678095176,44.32291651468633,-0.22685172385075703,0.2615803492802087,2.061093382630048,1.21100513874444,14.235339027540089,1.0,-0.8031577580463605,-0.14200077056884908,-1.7238926783003734,1.4398911371626752,-0.9329467244346148,0.6489451832969166,-0.9719976806640602,48.181774044763955,9.479298025403793,0.7909459538657636,7,0.04000091552734375,0.7400016784667969,2.710000991821289,1.5800018310546875,-0.4199981689453196,2,0.008917219428253409,1.7200012207031738,63.77999877929688,-1.2777730682829653,63.38000106811523,23.666030898340644,62.41999816894531,0.008917219428253409 3132,2018-07-12,63.27999877929688,63.97999954223633,63.20000076293945,63.599998474121094,728622.0,0.007643304905536885,-2.2500238420701275,0.6153834867769368,49.78260364784697,44.92769189913477,-0.5551643662670429,-0.3696880054630114,1.5808097530500262,0.7527973070064959,14.88358740714037,1.1800003051757812,-0.6195290618932177,0.4219987869262738,-0.858389096822016,1.7023866706745565,-0.21819515494787112,1.0621927288004187,-1.3675173400878933,68.74993613782001,30.742173027436955,0.6401939418741425,7,-0.4199981689453196,0.26000213623046164,2.230001449584954,1.1000022888183523,-0.7399978637695384,3,-0.003476570958434233,-1.2857065006369492,62.79999923706055,1.7200012207031738,63.77999877929688,-1.2777730682829653,63.38000106811523,-0.003476570958434233 3133,2018-07-13,63.52000045776367,63.61999893188477,63.34000015258789,63.61999893188477,699278.0,0.003792694107088268,4.600061036086933,0.31249552964740773,58.49515709242211,47.089919648401285,-0.7799952460619792,-0.6941072621843176,1.316227234782076,0.5183209813247487,15.56686793468237,0.3400001525878906,-0.5855679533245279,0.6930004119873061,-0.4824161644536389,1.868416988428244,0.10529212376683716,1.280708700207775,-1.4834679323730455,65.15157645290871,21.41340621569288,0.5877082882204704,7,-0.6599998474121094,0.020000457763671875,1.989999771118164,0.8600006103515625,-0.7000007629394531,4,-0.0157430729344048,-2.2500238420701275,63.27999877929688,-1.2857065006369492,62.79999923706055,1.7200012207031738,63.77999877929688,-0.0157430729344048 3134,2018-07-16,63.72000122070313,64.12000274658203,63.47999954223633,63.58000183105469,362208.0,0.003148626597892612,-2.7646808033209918,-1.4000152590218682,61.36919646063262,49.192825578655636,-0.8043478932422445,-0.9474074290887771,1.0779885443646364,0.31867777646984763,15.601964821925979,0.6400032043457031,-0.40375205594799723,0.8960010528564553,-0.26943847442338154,2.061440580136292,0.3132812892165333,1.4787208164963772,-1.5668606743017648,70.14922823778626,20.016005413511536,0.5827197636399186,7,-0.789999008178718,-0.18000030517578836,1.2350006103515554,0.6599998474121023,-0.740001678466804,0,-0.018832403326282,4.600061036086933,63.52000045776367,-2.2500238420701275,63.27999877929688,-1.2857065006369492,62.79999923706055,-0.018832403326282 3135,2018-07-17,64.12000274658203,64.19999694824219,63.4000015258789,63.70000076293945,379025.0,0.006277487730947051,1.7586506271334952,3.000027247956251,57.64076917766714,51.550095394954795,-1.0830969047683396,-1.3338889687170123,0.6352270780577669,-0.07927521162235962,15.32007835337071,0.7999954223632884,-0.3320522535817574,1.2440025329589872,-0.05471666387775542,2.54272172979573,0.5946429345406159,1.8933621313773585,-1.80951322416621,94.36659825275892,43.816667298359675,0.6493595984183699,7,-1.150003433227539,-0.5800018310546875,0.6799983978271484,0.2599983215332031,-0.9200019836425781,1,-0.02058645435089046,-2.7646808033209918,63.72000122070313,4.600061036086933,63.52000045776367,-2.2500238420701275,63.27999877929688,-0.02058645435089046 3136,2018-07-18,63.84000015258789,64.36000061035156,63.52000045776367,64.23999786376953,670533.0,-0.004366852495324758,1.624987334076401,-0.9523710048046793,64.17910617718634,54.349657707070875,-0.6732294792554825,-1.0477484692772805,0.8599525313227332,0.19382358119050025,15.268599610212261,0.8400001525878906,-0.1288368301974998,0.9260000228881822,-0.4405545553795349,2.2925546011558993,0.24272273375432718,1.6092773120220372,-1.3405598875894356,55.17236843403368,-0.3908197998692984,0.683277289133857,7,-0.7899990081787109,-0.2999992370605469,0.9600009918212891,0.5400009155273438,-0.6199989318847585,2,-0.026002503813352784,1.7586506271334952,64.12000274658203,-2.7646808033209918,63.72000122070313,4.600061036086933,63.52000045776367,-0.026002503813352784 3137,2018-07-19,62.41999816894531,63.77999877929688,62.4000015258789,63.65999984741211,1017229.0,-0.022243138788354377,-1.1562541909680708,3.100021934634788,46.64802296489207,54.92166158327448,0.852051304227011,0.3658054764351917,2.1902732755184644,1.5909302694696237,14.36597927305697,1.4399986267089915,-0.024096210631689985,-0.47800178527832315,-1.8605342889006948,0.9045307183440414,-1.169268037089509,0.21326446653286268,1.94000244140625,1.0202373677023142,-52.01334126052891,0.6912662518111828,7,0.9600028991699219,1.1200027465820312,2.2400035858154297,1.9600028991699219,0.9200019836425781,3,-0.0006407738225469028,1.624987334076401,63.84000015258789,1.7586506271334952,64.12000274658203,-2.7646808033209918,63.72000122070313,-0.0006407738225469028 3138,2018-07-20,62.13999938964844,62.459999084472656,61.540000915527344,62.2599983215332,859827.0,-0.004485722324743313,2.538451380992554,0.09677320117271018,50.606045368294396,54.78722480416536,1.2160344068950906,0.5827466351798307,2.381935903999505,1.8461731366004273,13.524192278615798,0.9199981689453125,0.14349797420810262,-0.6990005493164091,-2.1061995309284356,0.7081984322956174,-1.4026000401224223,0.004598941489604158,2.220001220703125,21.276543938012516,-34.855322078428586,0.7035994908060119,7,0.8100013732910156,1.2999992370605398,2.6000022888183594,2.240001678466797,2.0999984741210938,4,0.00643710218551341,-1.1562541909680708,62.41999816894531,1.624987334076401,63.84000015258789,1.7586506271334952,64.12000274658203,0.00643710218551341 3139,2018-07-23,62.0,62.099998474121094,61.47999954223633,62.08000183105469,621308.0,-0.0022529673483028256,9.333736012207527,0.6666878596178911,44.98383075594529,53.7808110358869,1.273630439601689,0.7518424108592967,2.439177616177716,1.9657799696441458,12.089534182294512,0.6599998474121094,0.29851011612225875,-0.8329999923706026,-2.2540619442780496,0.5880619595368444,-1.5435309683243261,-0.12246901641687913,2.2472006225585943,18.055564753799793,-37.96035445559044,0.710530975953724,7,0.9200000762939453,0.9200000762939453,2.740001678466797,2.3800010681152344,2.660003662109389,0,0.013225801529422876,2.538451380992554,62.13999938964844,-1.1562541909680708,62.41999816894531,1.624987334076401,63.84000015258789,0.013225801529422876 3140,2018-07-24,62.599998474121094,63.040000915527344,62.06000137329102,62.22000122070313,536492.0,0.009677394743888623,-1.8000108991825978,-4.749856952126557,50.29759725341997,53.778036544256324,0.5460716302681305,0.22148066912808417,1.7623318654444802,1.3662347716531613,10.245097408653127,1.0400009155273438,0.4415022195121594,-0.2700014114379883,-1.621212420413059,1.0812095975370823,-0.9456069159255236,0.40560409304954703,1.4811700836181672,38.88883737872115,-16.912861457627585,0.6756055044875351,7,0.32000160217285156,0.32000160217285156,2.140003204345703,1.7800025939941406,2.2600021362304688,1,0.006070304750443789,9.333736012207527,62.0,2.538451380992554,62.13999938964844,-1.1562541909680708,62.41999816894531,0.006070304750443789 3141,2018-07-25,62.63999938964844,62.88000106811523,62.38000106811523,62.38000106811523,383621.0,0.0006389922763956335,-2.846178675704413,0.6842110546710617,52.45398378169647,54.074856559128484,0.5375132079755573,0.163062043944322,1.6321137415929456,1.353749152103525,9.921654693616835,0.5,0.41390987380968625,-0.21300048828125284,-1.5669369288826829,1.1409359523201843,-0.8899687085819679,0.4639677320194622,1.2850990271606477,50.43479270430598,-8.306909626036841,0.6769682203007181,7,0.2800006866455078,0.2800006866455078,2.0500011444091797,1.7400016784667969,2.44000244140625,2,0.008939996467872913,-1.8000108991825978,62.599998474121094,9.333736012207527,62.0,2.538451380992554,62.13999938964844,0.008939996467872913 3142,2018-07-26,63.099998474121094,63.540000915527344,62.52000045776367,62.88000106811523,724838.0,0.0073435359028544145,-1.17021691049652,0.8461493316900727,54.941859175671105,53.68004567948949,0.0550891534599387,-0.21668653948459848,1.0731322734730782,0.9085717172147412,9.792477157932998,1.0200004577636719,0.3370934927784006,0.18899860382079936,-1.097988125275748,1.4759853329173467,-0.45449476072747075,0.8324919683690695,0.6783940102136228,78.64067242327556,17.043714757898314,0.6434933645482733,7,-0.17999839782714844,-0.17999839782714844,1.5500030517578125,1.2800025939941406,1.720001220703125,3,0.0019017868380972747,-2.846178675704413,62.63999938964844,-1.8000108991825978,62.599998474121094,9.333736012207527,62.0,0.0019017868380972747 3143,2018-07-27,63.65999984741211,63.84000015258789,63.13999938964844,63.2400016784668,529550.0,0.008874823880077987,-1.2580569740970897,1.9091050961487825,52.16048328892671,52.65685532707772,-0.5397224595951826,-0.7555698580018486,0.42570736108578444,0.36775689733892136,9.772944972637028,0.7400016784667969,0.3857657864371049,0.7110000610351577,-0.618787466419974,2.0407875884902893,0.04610629730759541,1.37589382476272,-2.1800003051757812,92.37287039731031,33.46471786291464,0.6648937637275649,7,-0.7399997711181641,-0.7399997711181641,0.7900009155273438,0.720001220703125,0.9799995422363281,4,-0.005026699585159111,-1.17021691049652,63.099998474121094,-2.846178675704413,62.63999938964844,-1.8000108991825978,62.599998474121094,-0.005026699585159111 3144,2018-07-30,64.08000183105469,64.09999847412111,63.36000061035156,63.5,487969.0,0.00659758065738747,1.3871086828115136,1.380962761126249,52.30771307406719,52.064293537788835,-1.0094416507531392,-1.071410935762927,-0.08702211425445228,-0.035530938881635166,9.515321778940189,0.7399978637695455,0.4189144593153742,1.0300020217895494,-0.3221438733252455,2.3821479169043442,0.35392907423214837,1.7060749693469504,-2.552802276611331,99.01977100564096,42.555824488061695,0.6760729475573976,7,-1.1600017547607422,-1.1600017547607422,0.3699989318847656,0.2999992370605469,0.01999664306642046,0,0.0024968169185866085,-1.2580569740970897,63.65999984741211,-1.17021691049652,63.099998474121094,-2.846178675704413,62.63999938964844,0.0024968169185866085 3145,2018-07-31,62.84000015258789,64.23999786376953,61.5,64.23999786376953,1159986.0,-0.019350837126004272,2.9142890618826653,-2.4137815369235223,50.29586433240636,50.52171111059106,0.03341083212784923,0.19596498974633647,1.035549376313611,1.2023283062101768,9.724260716651191,2.7399978637695312,0.31279211336592994,-0.22099971771240234,-1.5619496600538412,1.1199502246290365,-0.8914746888831218,0.44947525345831707,1.2599983215332173,48.90515318666693,-8.250909601101249,0.6704749711707186,7,0.019998550415039062,0.07999992370605469,1.4200000762939453,1.5400009155273438,0.4399986267089915,1,0.028962500081193054,1.3871086828115136,64.08000183105469,-1.2580569740970897,63.65999984741211,-1.17021691049652,63.099998474121094,0.028962500081193054 3146,2018-08-01,63.08000183105469,64.01999664306639,62.63999938964844,63.0,926836.0,0.003819250125461915,-2.4499799729157172,-0.057144258462511,48.46628387146595,50.72374010021038,-0.3640137560622634,-0.0032486658703305693,0.702341187077316,0.9596420012217095,9.72410829256586,1.3799972534179545,0.1600400359658707,-0.0069980621337890625,-1.3270489869141784,1.3130528626466003,-0.6670235245239837,0.6530274002564056,1.1599960327148438,57.664345361240976,1.8932514059962102,0.6600254623901939,8,-0.2200031280517578,-0.1600017547607422,1.0499992370605469,1.5499992370605469,-0.04000091552734375,2,0.0282181155299297,2.9142890618826653,62.84000015258789,1.3871086828115136,64.08000183105469,-1.2580569740970897,63.65999984741211,0.0282181155299297 3147,2018-08-02,63.20000076293945,63.20000076293945,62.2599983215332,63.0,872513.0,0.0019023292390851765,8.39998855595186,2.4999523173755485,47.50000596045595,50.37862461045055,-0.40424430237154496,-0.056854792492089246,0.4795818475993485,0.8293261121564655,10.329552053829458,0.94000244140625,0.01284531980266479,0.06900081634521626,-1.2011254440460704,1.3391270767365029,-0.5660623138504235,0.704063946540856,1.0399971008300781,62.04387183720975,7.151207948642451,0.6350631301956433,8,-0.34000205993652344,-0.2800006866455078,0.8449993133544922,1.3800010681152344,-1.2000007629394531,3,0.02974685198449656,-2.4499799729157172,63.08000183105469,2.9142890618826653,62.84000015258789,1.3871086828115136,64.08000183105469,0.02974685198449656 3148,2018-08-03,63.2400016784668,63.65999984741211,63.0,63.29999923706055,548539.0,0.0006329258709565355,-1.4444397349496318,-0.29998664861050184,46.15385555890422,50.50862736633488,-0.3037424645189546,-0.034017347516794416,0.3338770952556587,0.7829681846179284,10.665813801119747,0.6599998474121094,-0.1727706643380884,0.06800155639648153,-1.1576485155240022,1.2936516283169723,-0.5448234795637603,0.6808265923567234,0.945196228027342,63.50376040341151,10.105513556215108,0.6128250359602438,8,-0.37000274658203125,-0.32000160217285156,0.45999908447265625,1.3400001525878906,-1.2400016784667969,4,0.024984155193269242,8.39998855595186,63.20000076293945,-2.4499799729157172,63.08000183105469,2.9142890618826653,62.84000015258789,0.024984155193269242 3149,2018-08-06,63.2400016784668,63.63999938964844,62.959999084472656,63.52000045776367,420788.0,0.0,1.615402673239726,4.6668362156663274,42.46575431945303,49.638422595894106,-0.12220138429929506,-0.047477731792923805,0.23244160610052234,0.7768659243390346,10.639368871898112,0.6800003051757812,-0.10826350476315838,0.07500152587890341,-1.1472410890199711,1.297244140777778,-0.5361197815705339,0.6861228333283407,0.891492269897455,63.50376040341151,14.656213938704447,0.6111213074494367,8,-0.37000274658203125,-0.32000160217285156,0.39999866485595703,1.3400001525878906,-0.9000015258789062,0,0.02213785063289042,-1.4444397349496318,63.2400016784668,8.39998855595186,63.20000076293945,-2.4499799729157172,63.08000183105469,0.02213785063289042 3150,2018-08-07,62.84000015258789,63.63999938964844,62.84000015258789,63.41999816894531,782300.0,-0.006325134649942776,-1.7586274935380122,2.0714305177111716,41.610747705423776,48.433618587419375,0.3524929884825667,0.2935406640934133,0.5803621239407732,1.1632677665098328,10.227640494005291,0.7999992370605469,-0.06029408585033025,-0.2780000686645536,-1.4726493335726332,0.9166491962435259,-0.8753247011185934,0.31932456378948615,1.2388639168090805,32.95468091977668,-14.469349355508236,0.5973246324540411,8,0.029998779296875,0.07999992370605469,0.8000001907348633,1.7400016784667969,-0.1399993896484375,1,0.020050896220141556,1.615402673239726,63.2400016784668,-1.4444397349496318,63.2400016784668,8.39998855595186,63.20000076293945,0.020050896220141556 3151,2018-08-08,63.36000061035156,63.47999954223633,62.88000106811523,62.88000106811523,378442.0,0.008274991351066241,-1.499996026353181,-0.827588248061416,59.28855215047683,48.91658447350889,-0.06105536047286364,-0.19220946745374334,0.015183507885517145,0.6322340462833438,10.339535471065357,0.6399993896484375,0.06405193252534502,0.21400032043457173,-0.9755061760556032,1.4035068169247396,-0.3807529278105122,0.8087535686796556,0.6672861776574734,78.57150642230832,24.23351236760972,0.5947532482450842,8,-0.4900016784667969,-0.4400005340576172,-0.005000114440917969,1.220001220703125,-0.8800010681152344,2,-0.0012626551496845995,-1.7586274935380122,62.84000015258789,1.615402673239726,63.2400016784668,-1.4444397349496318,63.2400016784668,-0.0012626551496845995 3152,2018-08-09,63.06000137329102,63.36000061035156,62.84000015258789,63.36000061035156,378571.0,-0.004734836397894959,2.466678534643897,-0.6249990065882823,59.05512757069393,49.68265606037191,0.26001722320032883,0.09535178555471902,0.27396902190665173,0.9174274263913276,9.961492574108272,0.5200004577636719,0.1045117570506946,-0.07499904632567933,-1.263356371219409,1.1133582785680503,-0.6691777087725441,0.5191796161211855,0.9167396789578319,26.829427143908045,-30.38151125908325,0.5941786624468652,8,-0.1900024414062571,-0.14000129699707742,0.1399984359741211,1.5200004577636648,0.2799987792968679,3,-0.00031716551424232353,-1.499996026353181,63.36000061035156,-1.7586274935380122,62.84000015258789,1.615402673239726,63.2400016784668,-0.00031716551424232353 3153,2018-08-10,62.52000045776367,62.7599983215332,62.08000183105469,62.7599983215332,685226.0,-0.00856328740512946,4.666687859617891,0.7999949137240631,54.74452351500225,49.953412776031364,0.6943183724416002,0.5866729847114911,0.7656316188877312,1.4339033219096038,9.81881079056707,0.9799995422363352,0.11570883208148075,-0.5649999618530259,-1.769195897906954,0.6391959742009021,-1.1670979298799864,0.03709800617393455,1.4072057734402037,28.2050843147228,-32.55594477110954,0.602097968026964,8,0.34999847412109375,0.39999961853027344,0.679999351501472,2.0600013732910156,1.279998779296875,4,-0.008317345712672619,2.466678534643897,63.06000137329102,-1.499996026353181,63.36000061035156,-1.7586274935380122,62.84000015258789,-0.008317345712672619 3154,2018-08-13,62.52000045776367,62.63999938964844,61.7400016784668,62.22000122070313,357917.0,0.0,2.333342752389497,-1.2500079473566796,49.18034965390282,49.82946670064209,0.502616477435808,0.5187594994796001,0.720809958204292,1.4168456444777462,9.330638779165913,0.8999977111816406,0.07031620047816745,-0.5049999237060518,-1.6954811308702205,0.6854812834581168,-1.1002405272881361,0.09024067987603246,1.358661648816124,41.05261678508973,-21.54667436023697,0.595240603582084,8,0.3599987030029226,0.39999961853027344,0.619999885559082,2.0600013732910156,1.2399978637695312,0,-0.008317345712672619,4.666687859617891,62.52000045776367,2.466678534643897,63.06000137329102,-1.499996026353181,63.36000061035156,-0.008317345712672619 3155,2018-08-14,62.79999923706055,63.0,62.41999816894531,62.7599983215332,349659.0,0.004478547300811986,1.6363573311138855,0.13333672418397377,51.562496507544815,50.17349032687307,0.24177173916515216,0.14208359995682684,0.4041218385912515,1.134975951727661,8.762401322256189,0.5800018310546875,0.009870222311491261,-0.1590009689331069,-1.2347030426386993,0.9167011047724856,-0.6968520057858996,0.3788500679196858,1.0310896273876509,60.91947471115691,-3.085588956588481,0.5378510368527946,8,-0.09999847412109375,0.12000083923339844,0.34000110626220703,1.7800025939941406,0.6800003051757812,1,-0.007324826274857532,2.333342752389497,62.52000045776367,4.666687859617891,62.52000045776367,2.466678534643897,63.06000137329102,-0.007324826274857532 3156,2018-08-15,62.18000030517578,63.099998474121094,61.91999816894531,63.0,530578.0,-0.009872594576703198,1.3137337033352532,-20.499523173755485,41.28790670186588,49.483257075918615,0.8053733695239345,0.6654615882238559,0.9826942766030271,1.7632114703803694,8.174404010179225,1.1800003051757812,-0.10847768303642624,-0.6959999084472628,-1.7412186953082127,0.34921887841368715,-1.2186093018777413,-0.17339051501678426,1.6044667819834544,27.16042696380509,-33.54779223487088,0.5226093934304751,8,0.5200004577636719,0.7399997711181641,1.010000228881836,2.4000015258789062,1.4000015258789062,2,0.008362824947113934,1.6363573311138855,62.79999923706055,2.333342752389497,62.52000045776367,4.666687859617891,62.52000045776367,0.008362824947113934 3157,2018-08-16,62.38000106811523,62.5,62.099998474121094,62.459999084472656,409058.0,0.0032164805718535305,4.0000238418806475,0.09755859284140093,36.991897654584136,48.46526175321639,0.532859210384359,0.48729454870222355,0.7478951070017956,1.5803581324217149,8.888181992939877,0.40000152587890625,-0.1204469131056598,-0.49399929046631286,-1.5430377758497613,0.5550391949171356,-1.018518533158037,0.030519952225411373,1.358776677300824,47.05888952778933,-9.245582036423293,0.5245192426917235,8,0.3099994659423899,0.539999008178718,0.8099994659423899,2.2000007629394602,1.6199989318847727,3,0.0016030534211102232,1.3137337033352532,62.18000030517578,1.6363573311138855,62.79999923706055,2.333342752389497,62.52000045776367,0.0016030534211102232 3158,2018-08-17,62.540000915527344,62.7599983215332,62.2400016784668,62.5,302544.0,0.0025649221653172294,1.1666719649044728,-0.500023842449052,33.476398011774805,47.46644438569658,0.2940439092472289,0.37818822664077345,0.558107113469319,1.4213656354858415,9.208371276487604,0.5199966430664062,-0.13341861499888807,-0.3539995193481431,-1.3584198997461456,0.6504208610498594,-0.8562097095471444,0.14821067085085815,1.1540012749803878,58.823611909737316,7.595074818189353,0.5022101901990004,8,0.14999961853027344,0.37999916076660156,0.6599998474121094,2.0400009155273438,1.2399978637695384,4,0.01279180085304299,4.0000238418806475,62.38000106811523,1.3137337033352532,62.18000030517578,1.6363573311138855,62.79999923706055,0.01279180085304299 3159,2018-08-20,62.81999969482422,63.02000045776367,62.43999862670898,62.540000915527344,388858.0,0.004477115049535518,-1.416657394897836,6.999809269502194,49.72972359946512,48.36855281836784,-0.057884690077045775,0.17156797372692267,0.25031485810761467,1.134112997575194,9.374710206153624,0.5800018310546946,-0.14378925428578526,-0.11500072479248047,-1.0286061659056003,0.7986047163206393,-0.5718034453490404,0.34180199576407944,0.8301224518733576,76.27129602689683,23.72651635105965,0.4568027205565594,8,-0.20999908447265625,0.10000038146972656,0.3800010681152344,1.7600021362304688,0.5800018310546804,0,0.015600120136852968,1.1666719649044728,62.540000915527344,4.0000238418806475,62.38000106811523,1.3137337033352532,62.18000030517578,0.015600120136852968 3160,2018-08-21,62.97999954223633,63.41999816894531,62.63999938964844,62.77999877929688,405289.0,0.0025469571504199706,-2.249998013176613,0.7142915531334896,48.61875250932335,47.18301952490634,-0.21896355132129486,0.04373905791690191,0.05736021973087446,0.972506172685982,9.700887372880581,0.779998779296875,-0.14601014950289937,0.025999069213867188,-0.8739757095686329,0.9259738479963673,-0.4239883201773793,0.4759864586051137,0.6271201615272943,70.66675821940103,17.99421763037239,0.44998738939124877,8,-0.39999961853027344,-0.05999946594238281,0.2550020217895508,1.6000022888183594,0.1399993896484446,1,0.0123848647978122,-1.416657394897836,62.81999969482422,1.1666719649044728,62.540000915527344,4.0000238418806475,62.38000106811523,0.0123848647978122 3161,2018-08-22,63.20000076293945,63.5,62.79999923706055,62.97999954223633,360925.0,0.0034931918434770726,-1.4137881139670097,1.100001907341396,50.0,46.176894239273686,-0.5185819691223159,-0.1392990942215775,-0.1943637110889327,0.7678087549575991,10.010929453249418,0.7000007629394531,-0.11996842712166256,0.21800022125243856,-0.6756644688371836,1.1116649113420607,-0.2288321237923725,0.6648325662972496,0.364976546748899,78.57150642230832,25.965548567093023,0.4468323450448125,8,-0.5799999237060547,-0.2800006866455078,0.054999351501464844,1.3800010681152344,0.15999984741210938,2,0.004430360378430143,-2.249998013176613,62.97999954223633,-1.416657394897836,62.81999969482422,1.1666719649044728,62.540000915527344,0.004430360378430143 3162,2018-08-23,63.22000122070313,63.540000915527344,62.93999862670898,63.36000061035156,342559.0,0.0003164629354783788,1.400009155273466,-0.6363573311138532,49.72972359946522,45.619694248658455,-0.5738456662552736,-0.15794627381290383,-0.2748778074883802,0.7678546121462233,9.713571609359544,0.6000022888183665,-0.05494518278047167,0.23200054168702167,-0.6665977263985923,1.1305988097726356,-0.21729859235578886,0.6812996757298322,-1.720001220703132,75.3846244134905,23.159257709104267,0.4492991340428087,8,-0.5799999237060618,-0.3600025177002024,0.07499980926512961,1.3600006103515554,-0.44000244140625,3,0.005694410050622656,-1.4137881139670097,63.20000076293945,-2.249998013176613,62.97999954223633,-1.416657394897836,62.81999969482422,0.005694410050622656 3163,2018-08-24,63.34000015258789,63.56000137329102,63.02000045776367,63.22000122070313,377611.0,0.0018981165701950076,-1.0769247698346016,-0.8571389645776494,51.308880655888316,45.856197693323516,-0.6317283479972602,-0.3195304737146074,-0.42880855461299916,0.6598616720852135,9.132193479660721,0.5400009155273509,-0.14761437352170503,0.36799945831298686,-0.49072974745885034,1.226728664084824,-0.06136514457293174,0.7973640611989055,-1.799200134277342,80.35708203622552,28.337331075081238,0.4293646028859174,8,-0.6000003814697266,-0.48000144958496094,0.12000083923339844,1.2400016784667969,-0.3400001525878906,4,0.010419953359996015,1.400009155273466,63.22000122070313,-1.4137881139670097,63.20000076293945,-2.249998013176613,62.97999954223633,0.010419953359996015 3164,2018-08-27,64.23999786376953,64.44000244140625,63.5,63.58000183105469,438342.0,0.014208994458691615,-1.2926897347388793,5.500015894713744,66.20369266579601,47.48299726646253,-1.4104057380956831,-1.2721509381964253,-1.3413739582511823,-0.20840425907340432,8.527337595860871,1.1000022888183594,-0.19846381512164157,1.2599973678588867,0.35601836854144153,2.163976367176332,0.8080078682001641,1.7119868675176093,-2.6184297912597643,88.88865341414827,33.03390382181618,0.4519894996587236,8,-1.05999755859375,-1.2799968719482422,-1.0449981689453125,0.2500038146972656,-1.9199981689453125,0,-0.007160633558054408,-1.0769247698346016,63.34000015258789,1.400009155273466,63.22000122070313,-1.4137881139670097,63.20000076293945,-0.007160633558054408 3165,2018-08-28,64.66000366210939,65.01999664306639,64.33999633789061,64.33999633789061,594041.0,0.006538073043379278,-3.2499046347507194,0.4848624966766126,65.40287530463343,50.1624382223256,-1.7196645437813558,-1.6325154601015441,-1.746759617181766,-0.6003007007173977,9.054974008448548,0.7799987792968608,-0.1705428508910103,1.589002990722669,0.4175185027145858,2.7604874787307523,1.0032607467186239,2.174745234726714,-2.869329527465837,83.78408100914443,29.530414483890794,0.5857422440040423,8,-1.1000061035156463,-1.4000053405761932,-1.740003585815444,-0.20000267028810015,-2.1400032043457173,1,-0.019486576938888223,-1.2926897347388793,64.23999786376953,-1.0769247698346016,63.34000015258789,1.400009155273466,63.22000122070313,-0.019486576938888223 3166,2018-08-29,64.86000061035156,65.09999847412111,64.62000274658203,64.72000122070311,566867.0,0.003093055009512291,-1.8235346916794661,0.43748807934389267,71.84465659845567,54.03496699386688,-1.6757475181665669,-1.7837771181305513,-1.929511008399075,-0.7691432575170722,9.63836764147376,0.4799957275390767,-0.09155274001481928,1.7000000000000028,0.28126776163529144,3.1187322383647142,0.9906338808176471,2.4093661191823585,-2.8109806750341804,88.88898700353688,29.87888933523584,0.7093661191823561,8,-1.19000053405761,-1.5600013732910085,-1.9400005340576172,-0.39999961853027344,-2.779998779296875,2,-0.026827037651755536,-3.2499046347507194,64.66000366210939,-1.2926897347388793,64.23999786376953,-1.0769247698346016,63.34000015258789,-0.026827037651755536 3167,2018-08-30,65.08000183105469,65.30000305175781,64.69999694824219,65.0,584567.0,0.0033919398494117736,1.3076968220898502,0.5714441416893153,83.68423535883761,59.61361558798497,-1.6455206687587776,-1.9559967857295248,-2.118393774551336,-0.9525623623830768,9.999143536132346,0.600006103515625,-0.03318734360704667,1.8260011672973633,0.16728320933472673,3.4847191252599927,0.996642188316045,2.6553601462786816,-2.7258840418569292,90.35083463138857,26.31042207705464,0.829358978981315,8,-1.210000991821289,-1.6800003051757812,-2.160001754760742,-0.6200008392333984,-4.280002593994141,3,-0.026429028462048643,-1.8235346916794661,64.86000061035156,-3.2499046347507194,64.66000366210939,-1.2926897347388793,64.23999786376953,-0.026429028462048643 3168,2018-08-31,64.81999969482422,65.33999633789061,64.72000122070311,65.05999755859375,191167.0,-0.003995115687080442,-1.8181928525600302,-2.999904634751097,78.3251041759646,62.790880096484905,-1.148909074343699,-1.6564848264616927,-1.8483507664762442,-0.660631413398562,10.844073450243059,0.6199951171875,0.1459644483074385,1.4869991302490249,-0.313365003179797,3.2873632636778467,0.5868170635346104,2.3871811969634322,-2.1123756741192565,71.73925663012345,4.5931294889492165,0.9001820667144103,8,-0.8300018310546946,-1.4000015258789134,-1.8999996185302734,-0.3599987030029297,-4.560001373291016,4,-0.03147178224516756,1.3076968220898502,65.08000183105469,-1.8235346916794661,64.86000061035156,-3.2499046347507194,64.66000366210939,-0.03147178224516756 3169,2018-09-03,64.63999938964844,65.0,64.30000305175781,64.72000122070311,341585.0,-0.002776925424610166,1.1874925494122976,0.33334392980888633,73.23230815024887,65.52571961214329,-0.7639272254294553,-1.4400548173403678,-1.621508657787821,-0.44655074920613913,11.47704867434968,0.6999969482421875,0.34653571285970486,1.2369989395141587,-0.6546906293110482,3.1286885083393727,0.29115415510155174,2.1828437239267657,-1.5638432445374875,32.69216661531509,-33.78579644358413,0.9458447844126069,9,-0.5700016021728516,-1.220001220703132,-1.7199993133544922,-0.17999839782714844,-4.799999237060547,0,-0.025371277925956615,-1.8181928525600302,64.81999969482422,1.3076968220898502,65.08000183105469,-1.8235346916794661,64.86000061035156,-0.025371277925956615 3170,2018-09-04,64.09999847412111,64.83999633789061,63.61999893188477,64.76000213623047,485990.0,-0.008353974638400263,1.975632222408358,8.249856952127933,74.7422133081645,68.27485442416157,-0.05402866015492691,-0.8440952154698707,-1.0315932146737907,0.11515617202384476,11.71275589777555,1.219997406005838,0.5561176679561655,0.6339981079101733,-1.2626627745606385,2.530658990380978,-0.3143323333252255,1.5823285491455792,-0.7069047020210064,27.90699221756303,-41.74560152801621,0.9483304412354036,9,0.039999008178682516,-0.6800003051758026,-1.1799983978271626,0.3600025177001811,-5.639999389648452,1,-0.027769092381734195,1.1874925494122976,64.63999938964844,-1.8181928525600302,64.81999969482422,1.3076968220898502,65.08000183105469,-0.027769092381734195 3171,2018-09-05,63.27999877929688,64.09999847412111,63.2599983215332,64.09999847412111,467130.0,-0.012792507244056783,1.0487816224565145,1.2424168862995706,59.99996609160877,69.4159924788442,0.8700021361369252,-0.03203902179286189,-0.20628476812601093,0.943691703056821,11.965321492804902,0.8400001525879048,0.6442733028681573,-0.1820014953613196,-2.0799406834029597,1.7159376926803134,-1.130971089382136,0.7669680986594969,2.0599975585937287,0.9615613864240478,-68.59336926664766,0.9489695940208174,9,0.8999996185302663,0.2600002288818217,-0.3899993896484446,1.180002212524407,-5.539997100830085,2,-0.0120100874872624,1.975632222408358,64.09999847412111,1.1874925494122976,64.63999938964844,-1.8181928525600302,64.81999969482422,-0.0120100874872624 3172,2018-09-06,63.040000915527344,63.52000045776367,62.9000015258789,63.11999893188477,516838.0,-0.0037926338242607605,-2.4444691695541096,0.09755859284140009,55.458513101564186,69.87706275058596,1.208911808547569,0.21753685888739227,0.06986997363972591,1.1822942097319924,12.335285142002588,0.6199989318847727,0.7282304652002622,-0.42099933624267294,-2.3198512252942862,1.4778525528089332,-1.3704252807684725,0.5284266082831337,2.2583954620361197,5.737692103247498,-62.482379471143474,0.9494259445258033,9,1.0799980163574077,0.4999980926513601,-0.15000152587890625,1.4200000762939453,-5.780002593994141,3,-0.015228411651818319,1.0487816224565145,63.27999877929688,1.975632222408358,64.09999847412111,1.1874925494122976,64.63999938964844,-0.015228411651818319 3173,2018-09-07,62.0,62.68000030517578,61.65999984741211,62.61999893188477,1049386.0,-0.01649747621230102,1.756751741096053,7.7501788183676235,42.32210593992214,67.22355311437775,2.278447450740316,1.2823288581220211,1.1037398444412645,2.1995096603906177,12.411302631098712,1.3800010681152344,0.7696956471473655,-1.435000228881833,-3.401150833927872,0.5311503761642129,-2.4180755314048525,-0.45192492635881365,3.2024605834960767,10.179644822005548,-54.666480964671145,0.9830753025230224,9,1.49999809265136,1.49999809265136,0.8899993896484375,2.440000534057617,-4.619998931884773,4,-0.01935485101515244,-2.4444691695541096,63.040000915527344,1.0487816224565145,63.27999877929688,1.975632222408358,64.09999847412111,-0.01935485101515244 3174,2018-09-10,62.0,62.41999816894531,61.81999969482422,62.099998474121094,580480.0,0.0,-1.6086942099414525,0.1612881393474377,40.54055248260742,64.4610728008193,2.1537819510212017,1.3084596827980448,1.124562249497039,2.1707446896966474,12.191966017587655,0.5999984741210938,0.8134391133483945,-1.4090002059936495,-3.438819228785931,0.6208188167986393,-2.4239097173897903,-0.3940906945975087,2.9899129393310346,10.6918404974947,-51.21137135814244,1.0149095113961437,9,1.49999809265136,1.49999809265136,0.8949995040893555,2.4200000762939453,-3.1599998474121094,0,-0.02806454320107732,1.756751741096053,62.0,-2.4444691695541096,63.040000915527344,1.0487816224565145,63.27999877929688,-0.02806454320107732 3175,2018-09-11,62.34000015258789,62.52000045776367,61.84000015258789,62.2599983215332,547636.0,0.005483873428836938,2.0908933277847135,-0.8000305180437934,41.886791366409376,61.132421108369705,1.6204929885906552,0.9826094783473422,0.7917114892191961,1.8151608678032858,12.35525419165052,0.6800003051757812,0.851412406251498,-1.0460000991821303,-3.1149222180520724,1.0229220196878117,-2.080461158617098,-0.01153903974716286,2.450118001228006,27.868880651500465,-30.60707787866384,1.0344610594349701,9,1.1599979400634695,1.1599979400634695,0.5549993515014648,2.0799999237060547,-3.4599990844726634,1,-0.040102662718652815,-1.6086942099414525,62.0,1.756751741096053,62.0,-2.4444691695541096,63.040000915527344,-0.040102662718652815 3176,2018-09-12,62.70000076293945,63.13999938964844,62.2400016784668,62.27999877929688,479387.0,0.005774793222175223,-2.6000183106865746,5.249904634751008,45.390069482912594,56.87751378882248,1.0302126451686178,0.6994232450991618,0.4451251112649146,1.4434278673462586,11.79290008358604,0.8999977111816406,0.7469044728421537,-0.7119995117187514,-2.7295396184065623,1.3055405949690595,-1.7207695650626533,0.2967705416251576,1.902310292492217,55.91400936856527,-0.40563813275338134,1.008770053343906,9,0.799997329711907,0.799997329711907,0.19499874114990234,1.7199993133544922,-5.220001220703125,2,-0.0676236304126645,2.0908933277847135,62.34000015258789,-1.6086942099414525,62.0,1.756751741096053,62.0,-0.0676236304126645 3177,2018-09-13,62.47999954223633,63.099998474121094,62.459999084472656,62.84000015258789,414651.0,-0.003508791356078622,-2.199984741269145,-0.8571402621229743,42.50871265388367,52.8979147308135,0.9416419292079965,0.97741267631487,0.6839978585466753,1.658601216681319,11.200155660745157,0.6399993896484375,0.599994935792509,-0.9370006561279283,-2.944241569900612,1.0702402576447483,-1.9406211130142736,0.06661980075841001,1.9457728407141701,55.405401922298715,2.038491802525563,1.0036204568863387,9,0.8500003814697266,1.019998550415032,0.41499996185302734,1.3700008392333913,-6.0,3,-0.07586424293369765,-2.6000183106865746,62.70000076293945,2.0908933277847135,62.34000015258789,-1.6086942099414525,62.0,-0.07586424293369765 3178,2018-09-14,63.34000015258789,63.43999862670898,62.72000122070313,62.77999877929688,444614.0,0.01376441447907184,-1.1176503587516924,-1.555556732929239,42.10529485893337,49.43935769844511,-0.16804624583713235,0.1901690692247442,-0.14997259591797274,0.7968085422609335,10.76068232693681,0.9599990844726491,0.41228592173408884,-0.11700000762939311,-2.0820969107775795,1.8480968955187933,-1.0995484592034899,0.8655484439447036,0.9198258782302986,93.82725061400224,43.09661518993506,0.9825484515740945,9,-0.09000205993653054,0.15999794006346946,-0.44500064849853516,0.19999885559082742,-6.959999084472663,4,-0.0959899244775464,-2.199984741269145,62.47999954223633,-2.6000183106865746,62.70000076293945,2.0908933277847135,62.34000015258789,-0.0959899244775464 3179,2018-09-17,63.79999923706055,63.81999969482422,63.15999984741211,63.4000015258789,443834.0,0.0072623789606016675,2.0000086697935724,0.7142798754777092,42.50867444625417,45.85785338045507,-0.8490127455954948,-0.2030573360570216,-0.6090081072446694,0.3332032904154971,10.489224735921642,0.6599998474121094,0.1535610700741259,0.2939990997314439,-1.6530086748475554,2.241006874310443,-0.6795047875580593,1.26750298702094,0.3038372227532733,98.98987563698715,50.27402495858345,0.9735038872894994,9,-0.9200000762939382,-0.3000011444091868,-0.9049997329711914,-0.26000022888182883,-8.36000061035157,0,-0.10062693175105919,-1.1176503587516924,63.34000015258789,-2.199984741269145,62.47999954223633,-2.6000183106865746,62.70000076293945,-0.10062693175105919 3180,2018-09-18,63.7599983215332,64.48000335693361,63.56000137329102,63.7400016784668,589646.0,-0.0006269736051047747,-3.8421507017088135,0.04999189372192516,40.143358639289296,43.65156366353069,-0.9636509704693808,-0.10711662010381673,-0.5813836605666012,0.3651773318969447,10.950140706249128,0.9200019836425852,-0.09054388483886555,0.2149982452392578,-1.7188501186819423,2.148846609160458,-0.7519259367213493,1.1819224271998579,-2.0999984741210938,67.8569421477747,23.22210733180755,0.9669241819606007,9,-0.6899967193603445,-0.26000022888184304,-0.8599987030029297,-0.3399982452392578,-8.179996490478516,1,-0.07716433968731329,2.0000086697935724,63.79999923706055,-1.1176503587516924,63.34000015258789,-2.199984741269145,62.47999954223633,-0.07716433968731329 3181,2018-09-19,63.47999954223633,63.93999862670898,63.29999923706055,63.86000061035156,528779.0,-0.004391448975341494,1.3703808359883658,-19.003243037008776,35.81559060475767,41.46901671944108,-0.7289561105988085,0.20546901499108117,-0.2856769884548669,0.6392716490789923,11.420399877463277,0.6399993896484304,-0.3185528071211152,-0.07900047302246094,-2.006375872882714,1.848374926837792,-1.0426881729525803,0.8846872269076655,-1.763599624633791,50.494965365643274,11.161940999961452,0.9636876999301253,9,-0.40999794006346946,0.019998550415031957,-0.6699991226196289,-0.05999946594238281,-6.380001068115234,2,-0.0724637446013291,-3.8421507017088135,63.7599983215332,2.0000086697935724,63.79999923706055,-1.1176503587516924,63.34000015258789,-0.0724637446013291 3182,2018-09-20,63.58000183105469,63.72000122070313,63.29999923706055,63.41999816894531,581554.0,0.0015753353739680342,-1.1000019073413925,-0.42106108517793506,38.68615780863875,41.06502248263182,-0.831773745588336,0.14105171747110035,-0.38395967377307727,0.5332477627439545,11.966123845399338,0.42000198364258523,-0.5255112239768209,0.0030017852783217336,-1.9177560995993872,1.9237596701560378,-0.9573771571605363,0.9633807277171798,-1.8083298446655292,48.863611733647154,13.066726569023231,0.9603789424388566,9,-0.43000030517577414,-0.08000373840332742,-0.7700014114379883,-0.1600017547607422,-6.94000244140625,3,-0.09594215339954437,1.3703808359883658,63.47999954223633,-3.8421507017088135,63.7599983215332,2.0000086697935724,63.79999923706055,-0.09594215339954437 3183,2018-09-21,64.0,64.23999786376953,63.7400016784668,63.79999923706055,934330.0,0.006605821907041287,-2.125016391488347,1.2499761586877742,44.405600934734004,41.494472310645875,-1.0484978265685925,-0.2392311995535863,-0.8050595244752188,0.09619678624444816,12.767393496641654,0.6599960327148438,-0.6069384531289046,0.38999996185302876,-1.5362839747238581,2.3162838984299157,-0.5731420064354182,1.3531419301414758,-2.1741613861999554,63.63620600466364,26.312804303596316,0.9631419682884438,9,-0.8399982452392507,-0.5000019073486399,-1.1949996948242188,-0.5799999237060547,-7.0800018310546875,4,-0.11750000715255737,-1.1000019073413925,63.58000183105469,1.3703808359883658,63.47999954223633,-3.8421507017088135,63.7599983215332,-0.11750000715255737 3184,2018-09-24,63.77999877929688,64.23999786376953,63.540000915527344,63.93999862670898,494213.0,-0.003437519073486217,-1.1875055879740837,-0.7999961853172152,47.03704069998256,42.06672223659845,-0.614021739000215,-0.058455999077800413,-0.5951867420414985,0.2900284945698317,12.863354286273992,0.6999969482421875,-0.6530655625839827,0.19299869537353942,-1.7124852975330143,2.0984826882801,-0.7597433010797445,1.1457406918268163,-1.9010768706341636,40.67778528501842,2.0739086151740267,0.9527419964532792,9,-0.4199962615966797,-0.280000686645522,-0.9749984741211009,-0.3599987030029368,-6.86000061035157,0,-0.11602379825669906,-2.125016391488347,64.0,-1.1000019073413925,63.58000183105469,1.3703808359883658,63.47999954223633,-0.11602379825669906 3185,2018-09-25,63.4000015258789,64.01999664306639,63.2599983215332,63.77999877929688,509596.0,-0.005957937608825015,-1.3030124381559656,2.374985098824895,51.20970532996355,42.71334844182633,-0.07582457105471718,0.23431870899553786,-0.24283757226461944,0.637229521103329,12.245800135530294,0.7599983215331889,-0.5430867715727814,-0.12399845123291442,-1.962240199097046,1.71424329663121,-1.043119325164973,0.7951224226991513,-1.4690579882507606,14.286047932860571,-27.878091397946463,0.9191208739320637,9,0.06999969482423296,0.09999656677246094,-0.6350011825561452,0.019998550415046168,-5.659999847412102,1,-0.1255520931796945,-1.1875055879740837,63.77999877929688,-2.125016391488347,64.0,-1.1000019073413925,63.58000183105469,-0.1255520931796945 3186,2018-09-26,63.11999893188477,63.540000915527344,62.86000061035156,63.36000061035156,573179.0,-0.004416444593930091,1.2666590373012392,0.6315879294074707,50.79997955323833,43.6346003195324,0.30175255637329457,0.39766968542804904,0.014719941423855687,0.8783232402384371,11.423913902824713,0.6800003051757812,-0.4174529102984934,-0.31700096130370525,-2.0507416265177127,1.4167397039103022,-1.1838712939107054,0.5498693713032949,-1.138074197870523,18.84049557991858,-26.77752931972659,0.8668703326070023,9,0.48000335693360086,0.37999916076658735,-0.36999893188477273,0.3000011444091726,-5.599998474121101,2,-0.11945496242746756,-1.3030124381559656,63.4000015258789,-1.1875055879740837,63.77999877929688,-2.125016391488347,64.0,-0.11945496242746756 3187,2018-09-27,63.36000061035156,63.4000015258789,62.7599983215332,63.08000183105469,464481.0,0.0038023080248430485,2.5555673292926877,-1.1666534212827175,66.19046581035894,46.31073042524636,0.22317568005664157,0.023402739425470998,-0.19962283390070468,0.5921102888276408,10.40300009008332,0.640003204345696,-0.3069745771396981,0.009000778198242188,-1.542662004570687,1.5606635609671713,-0.7668306131862295,0.7848321695827067,-1.3281143038789267,40.5407077296616,-9.165118772975966,0.7758313913844651,9,0.26000022888184304,0.13999748229979758,-0.5900001525878906,0.05999946594238281,-6.24000167846679,3,-0.09880053781451081,1.2666590373012392,63.11999893188477,-1.3030124381559656,63.4000015258789,-1.1875055879740837,63.77999877929688,-0.09880053781451081 3188,2018-09-28,62.77999877929688,63.36000061035156,62.70000076293945,63.11999893188477,655201.0,-0.009154069215080218,-1.6400195313989376,-1.214291553133515,58.15897210805646,48.04965238766884,0.7994592195251755,0.4666626969769183,0.4088538378985689,1.1252525214519622,9.313093786457584,0.6599998474121094,-0.25016542304138767,-0.46900100708007386,-1.875480301620506,0.9374782874603511,-1.17224065435029,0.23423864019014218,-0.6991501318150242,5.194686166247263,-47.403577846075414,0.7032396472702129,9,0.8100032806396484,0.719999313354478,-0.029998779296882105,0.6400012969970632,-5.799999237060554,4,-0.09780183990180724,2.5555673292926877,63.36000061035156,1.2666590373012392,63.11999893188477,-1.3030124381559656,63.4000015258789,-0.09780183990180724 3189,2018-10-01,63.0,63.2400016784668,62.68000030517578,62.72000122070313,355584.0,0.0035043202449960287,-2.1111134658585176,-0.8235254518731068,57.08153206509865,49.9316716572032,0.5074030338231523,0.12384687567285368,0.22498427015528932,0.8636660529370772,8.807735903922762,0.5600013732910156,-0.1427654013847075,-0.16699981689453125,-1.4142295999505166,1.080229966161447,-0.7906147084225239,0.4566150746334614,-0.8711682583291065,23.88063950442987,-30.530211130070878,0.6236148915279904,10,0.45999908447265625,0.4999980926513601,-0.20000076293945312,0.4200000762939453,-5.900001525878906,0,-0.09650796557229657,-1.6400195313989376,62.77999877929688,2.5555673292926877,63.36000061035156,1.2666590373012392,63.11999893188477,-0.09650796557229657 3190,2018-10-02,62.31999969482422,62.79999923706055,62.31999969482422,62.56000137329102,465152.0,-0.010793655637710842,-2.999968211078439,-0.8571525885559055,46.184733726088254,51.08379867068438,1.074671680707155,0.6995215435306434,0.9146168182785743,1.498024049424373,9.35140717527557,0.6800003051757812,-0.10887258895856178,-0.7580001831054659,-1.9786573016892959,0.46265693547835696,-1.368328742397381,-0.14767162381355092,-0.14414452084807294,0.0,-51.980909515626124,0.6103285592919118,10,0.9599990844726562,1.1799983978271413,0.7500009536743164,1.0899982452392507,-4.299999237060547,1,-0.08664957561492714,-2.1111134658585176,63.0,-1.6400195313989376,62.77999877929688,2.5555673292926877,63.36000061035156,-0.08664957561492714 3191,2018-10-03,62.52000045776367,62.77999877929688,62.4000015258789,62.5,320571.0,0.0032092548767463924,-2.4545612179430663,-0.08333465787172924,50.40323448973879,52.3856960796955,0.809278634204766,0.46342426958857885,0.725481374250748,1.2470131300841771,9.91265325231064,0.45999908447266336,-0.10962956509435884,-0.5199995040893555,-1.7613229048257466,0.7213238966470357,-1.140661204457551,0.1006621962788401,-0.2980623201283734,18.518557764308742,-31.664775282333732,0.6206617003681947,10,0.7599983215332031,0.9799976348876882,0.8899974822997976,0.7299976348876882,-6.920001983642578,2,-0.0764555141442469,-2.999968211078439,62.31999969482422,-2.1111134658585176,63.0,-1.6400195313989376,62.77999877929688,-0.0764555141442469 3192,2018-10-04,62.08000183105469,62.47999954223633,62.06000137329102,62.459999084472656,552867.0,-0.007037725903508818,-1.0000000000000338,-18.99942780850658,36.123380960983326,51.46544941594542,1.1333052929880267,0.8725507010135658,1.1566271025345785,1.6268576920010105,10.240654931948486,0.45999908447264914,-0.1084438768336895,-0.9119981765747056,-2.2254680270732194,0.4014716739238082,-1.568733101823959,-0.25526325132545225,2.4000015258789205,1.5384976539592667,-41.34275822591699,0.6567349252492568,10,1.069997787475586,1.4199962615966726,1.4049978256225657,1.2099971771240305,-6.900001525878906,3,-0.07345362820221335,-2.4545612179430663,62.52000045776367,-2.999968211078439,62.31999969482422,-2.1111134658585176,63.0,-0.07345362820221335 3193,2018-10-05,60.79999923706055,62.06000137329102,60.77999877929688,62.06000137329102,530112.0,-0.020618597877583134,1.031746704530982,3.3158190615777086,22.014968393573525,48.68521915967775,2.136307596566688,2.1692619274942757,2.3946672484533593,2.842165164826227,9.843055515368457,1.3000030517578054,-0.09259312309011847,-2.132000732421872,-3.7176945204950442,-0.5463069443487072,-2.924847626458458,-1.3391538383852861,3.631604080200205,0.8130257801896728,-33.526256608550696,0.7928468940365839,10,1.5999984741210938,2.259998321533203,2.8350019454956055,2.5900020599365234,-7.020000457763665,4,-0.060526321568317276,-1.0000000000000338,62.08000183105469,-2.4545612179430663,62.52000045776367,-2.999968211078439,62.31999969482422,-0.060526321568317276 3194,2018-10-08,60.2599983215332,60.88000106811523,60.20000076293945,60.65999984741211,505024.0,-0.008881594116833313,-1.6154026732396987,0.3174609902452889,20.13656076231331,45.23264754104995,2.374154878462022,2.711228593699687,2.872025692500067,3.309522589779199,9.587158557660324,0.6800003051757741,-0.12889279141708698,-2.5850015640258803,-4.5350680310043145,-0.6349350970474461,-3.560034797515101,-1.6099683305366597,4.025540814208995,2.3075997617280004,-26.643868371088743,0.9750332334892182,10,1.6100025177001953,2.3400020599365234,3.4449996948242116,3.1499996185302663,-5.619998931884766,0,-0.05443078112607258,1.031746704530982,60.79999923706055,-1.0000000000000338,62.08000183105469,-2.4545612179430663,62.52000045776367,-0.05443078112607258 3195,2018-10-09,59.84000015258789,60.2400016784668,59.29999923706055,60.2400016784668,606369.0,-0.006969767352204337,3.699994277975929,1.0,19.666710323701935,41.7733954044348,2.498840610277142,3.0929047331822517,3.263184498758399,3.6495460154457504,9.673635217685225,0.9599990844726562,-0.2601435781975141,-2.879999732971193,-5.243120104835313,-0.5168793611070726,-4.061559918903249,-1.6984395470391362,4.200406680786145,15.517269728728916,-10.266709394648448,1.1815601859320584,10,1.510000228881836,2.229997634887688,3.9049978256225586,3.569997787475579,-6.840000152587891,1,-0.04578879798596225,-1.6154026732396987,60.2599983215332,1.031746704530982,60.79999923706055,-1.0000000000000338,62.08000183105469,-0.04578879798596225 3196,2018-10-10,58.459999084472656,60.0,58.41999816894531,59.97999954223633,619792.0,-0.02306151511691723,1.025641589944858,3.799986648610502,14.835176927389668,36.06725219521599,3.5182914696689878,4.362643594376266,4.589978710846843,4.9525514379490545,10.766535907036683,1.5800018310546875,-0.4514467048506603,-4.0480007171630845,-7.083715534061454,-1.0122859002647147,-5.565858125612266,-2.530143308713903,5.201175141196302,0.985243891553643,-20.975504913141506,1.517857408449184,10,2.4300003051757812,2.990001678466804,5.319998741149888,4.949998855590813,-5.579998016357429,2,-0.007526490482375858,3.699994277975929,59.84000015258789,-1.6154026732396987,60.2599983215332,1.031746704530982,60.79999923706055,-0.007526490482375858 3197,2018-10-11,57.7400016784668,58.38000106811523,57.18000030517578,58.0,1098839.0,-0.01231606940269514,1.3529416164585601,0.17105147581056018,8.707165838052475,30.572607054104438,3.751797771563389,4.963822475037816,5.243437301853632,5.586113991399003,12.11870222577259,1.279998779296875,-0.686418469398177,-4.530998229980469,-8.241114535034626,-0.8208819249263115,-6.386056382507547,-2.67594007745339,5.397054941529795,11.475435465576647,-4.9982778546792215,1.8550581525270777,10,2.469999313354492,3.0900001525878977,6.119997024536133,5.669996261596673,-4.600002288818359,3,-0.037062749257656846,1.025641589944858,58.459999084472656,3.699994277975929,59.84000015258789,-1.6154026732396987,60.2599983215332,-0.037062749257656846 3198,2018-10-12,57.2599983215332,58.459999084472656,57.13999938964844,58.2599983215332,786443.0,-0.00831318571146844,-1.1290354336764516,3.846178675704623,8.418405701409569,25.165593013694544,3.7620663809412207,5.233285800187161,5.64866273026022,5.975375095410811,13.940536636043637,1.3199996948242188,-0.9391856575626036,-4.707001495361325,-8.999041336857061,-0.41496165386558914,-6.8530214161092005,-2.560981574613457,5.162211540684893,3.208526150554004,-9.782037348810292,2.14601992074787,10,2.710000991821289,3.5500030517578196,6.570000648498521,6.149999618530266,-4.219997406005859,4,-0.036325499080135604,1.3529416164585601,57.7400016784668,1.025641589944858,58.459999084472656,3.699994277975929,59.84000015258789,-0.036325499080135604 3199,2018-10-15,57.38000106811523,57.599998474121094,56.56000137329102,57.27999877929688,599660.0,0.0020957518354816074,2.851861794188887,-0.10000228881834516,10.29030399259183,21.17732304330605,3.0855046951279306,4.856655294978928,5.453734738653971,5.76760017558658,16.347997602438618,1.039997100830071,-1.321048526982679,-4.265998840332038,-8.925397498781159,0.39339981811707503,-6.595698169556599,-1.936299511107478,4.302699327943117,22.282598554975866,9.065291437102394,2.3296993292245576,10,2.289999008178725,3.1400012969970916,6.119997024536133,6.029996871948242,-4.24000167846679,0,-0.06273966925418528,-1.1290354336764516,57.2599983215332,1.3529416164585601,57.7400016784668,1.025641589944858,58.459999084472656,-0.06273966925418528 3200,2018-10-16,58.84000015258789,58.84000015258789,57.22000122070313,57.56000137329102,728403.0,0.025444389287123004,1.5312507450587591,12.799694831205258,25.570810456787612,18.418164817422582,1.2068703821594582,3.171782252944219,3.9471261474642176,4.255210465552253,17.559260997886206,1.6199989318847585,-1.6231402902016754,-2.559999847412108,-7.268710846969583,2.148711152145367,-4.914355347190842,-0.20564434763337403,2.023068399827679,66.27906074131566,51.551739953542224,2.354355499778736,10,0.6800003051757812,1.6800022125244283,4.6599979400634695,4.569997787475579,-5.259998321533203,1,-0.07138002637742569,2.851861794188887,57.38000106811523,-1.1290354336764516,57.2599983215332,1.3529416164585601,57.7400016784668,-0.07138002637742569 3201,2018-10-17,58.88000106811523,59.34000015258789,58.459999084472656,59.040000915527344,528467.0,0.0006798252111421821,1.3157973989730412,-0.12500000000000625,23.831805896285687,17.0524342546784,0.6663052797202553,2.919157976310352,3.8432558185645007,4.1634776377985006,18.95014022254185,0.8800010681152344,-1.9661529153333248,-2.289999008178718,-7.020255567156646,2.4402575507992097,-4.655127287667682,0.07512927131024583,1.2945767356404119,83.45326307700722,69.01728148478097,2.3651282794889656,10,0.43000030517579546,1.6400012969970916,4.619997024536133,4.529996871948242,-5.680000305175774,2,-0.09986414676373656,1.5312507450587591,58.84000015258789,2.851861794188887,57.38000106811523,-1.1290354336764516,57.2599983215332,-0.09986414676373656 3202,2018-10-18,57.47999954223633,58.599998474121094,57.43999862670898,58.5,771184.0,-0.02377719939677503,-1.1090862431898982,6.3750089407049595,21.748431115700214,17.022819001581368,1.5032601935807222,4.0461807671247385,5.171474293812153,5.507232611062861,20.61832256975142,1.44000244140625,-2.2621796624089257,-3.385000419616702,-8.245806024875463,1.4758051856420593,-5.815403222246083,-0.9545976169873214,2.1162460326449732,33.09347384598479,16.766097377224106,2.43040280262938,10,1.2400016784667969,3.0400028228759908,6.019998550415032,5.929998397827141,-4.200000762939446,3,-0.08002780986003699,1.3157973989730412,58.88000106811523,1.5312507450587591,58.84000015258789,2.851861794188887,57.38000106811523,-0.08002780986003699 3203,2018-10-19,56.47999954223633,57.38000106811523,56.27999877929688,57.27999877929688,805913.0,-0.017397355740498943,1.1999961853172891,0.7843126255203202,17.913407186719112,16.775801937626454,2.0406177533142014,4.694610065146975,6.103999651717416,6.444600081121273,21.998071162284322,1.200000762939446,-2.6622514382718805,-4.009000396728517,-9.010111451687663,0.9921106582306365,-6.509555924208094,-1.5084448692489403,2.8600006103515625,6.535969711815739,-8.470964984460451,2.5005555274795768,10,1.7800006866455078,3.9000015258789205,6.934999465942383,6.929998397827141,-2.759998321533196,4,-0.05913598051802749,-1.1090862431898982,57.47999954223633,1.3157973989730412,58.88000106811523,1.5312507450587591,58.84000015258789,-0.05913598051802749 3204,2018-10-22,56.38000106811523,57.11999893188477,56.38000106811523,56.7400016784668,314917.0,-0.0017705112417063518,-3.111092273131778,0.4500011920940373,18.997937755167413,16.701493874455952,1.7124404883742983,4.4394045854012845,6.133970311786008,6.482984072313364,23.719542004406367,0.7399978637695455,-2.99390013494245,-3.738998985290536,-8.809408104493649,1.3314101339125841,-6.274203544892096,-1.2037944256889759,2.409198837280279,3.268047187534215,-13.073826649796722,2.5352045596015595,10,1.7599983215332102,4.000000000000021,6.994997024536133,7.029996871948242,-2.680000305175774,0,-0.05924086713926591,1.1999961853172891,56.47999954223633,-1.1090862431898982,57.47999954223633,1.3157973989730412,58.88000106811523,-0.05924086713926591 3205,2018-10-23,55.43999862670898,55.7599983215332,54.56000137329102,55.540000915527344,639542.0,-0.016672621915536867,3.4444570031859696,0.27778366464630766,15.697689891946496,16.7973286482956,2.1933167386555183,5.009317498332692,6.982551628262016,7.358154531693891,26.15504054404526,1.8199996948242045,-3.180588118532391,-4.281001281738291,-9.514053775312412,0.9520512118358297,-6.897527528525352,-1.6644750349512307,2.8975450759887735,18.40998908262067,2.2466455744119074,2.616526246787059,10,1.5100021362304759,4.080003738403342,7.750000000000007,7.969999313354492,-1.4599990844726491,1,-0.04148627875240396,-3.111092273131778,56.38000106811523,1.1999961853172891,56.47999954223633,-1.1090862431898982,57.47999954223633,-0.04148627875240396 3206,2018-10-24,55.58000183105469,56.41999816894531,55.41999816894531,55.70000076293945,569516.0,0.0025253103862499238,-3.545389917204907,1.1999618539003534,17.56490878620437,17.781522309201364,1.7900686428731731,4.5065254873873215,6.7708567195468845,7.1550719605478434,28.737196192336413,1.0,-3.3214283927671815,-3.763998222351077,-9.052119474723156,1.5241230300210091,-6.408058848537117,-1.1199375961650375,2.002033405761715,25.247554201315943,6.9354259822383,2.644060626186042,10,1.3699989318847656,3.819997787475586,7.704998016357422,7.829996109008782,-1.5400009155273438,2,-0.03598416578105479,3.4444570031859696,55.43999862670898,-3.111092273131778,56.38000106811523,1.1999961853172891,56.47999954223633,-0.03598416578105479 3207,2018-10-25,57.099998474121094,57.099998474121094,55.20000076293945,55.29999923706055,614612.0,0.027347905595374256,1.1111094627844336,-15.000127157707347,31.968817656461056,20.398234748651532,0.18968807790187014,2.62825071072497,5.1889051294484005,5.582749065087484,31.094901161323968,1.8999977111816406,-3.409060657881497,-1.9310014724731417,-6.9525964504009465,3.0905935054546703,-4.441798961437044,0.5797960164907607,-2.539997100830071,90.07082892568936,66.67234220810215,2.5107974889639046,10,-0.14999771118164062,2.3000011444091797,6.185001373291016,6.309999465942376,-3.0,3,-0.06830118766026239,-3.545389917204907,55.58000183105469,3.4444570031859696,55.43999862670898,-3.111092273131778,56.38000106811523,-0.06830118766026239 3208,2018-10-26,56.63999938964844,56.79999923706055,55.63999938964844,56.7599983215332,613037.0,-0.008056026213050349,10.599954223807435,-0.06666610152609148,32.2200517344687,22.83487338663785,0.6174198209262016,2.745430812090632,5.575168598084296,5.98913183927349,33.5048747665571,1.4599990844726562,-3.3258132259982887,-2.084000587463379,-6.886519408416149,2.718518233489391,-4.485259997939764,0.317258823013006,-2.029198074340812,81.24999999999972,52.90407794130281,2.401259410476384,10,0.3100013732910156,2.760000228881836,6.685000419616699,6.769998550415032,-3.5799980163574148,4,-0.05932204531353913,1.1111094627844336,57.099998474121094,-3.545389917204907,55.58000183105469,3.4444570031859696,55.43999862670898,-0.05932204531353913 3209,2018-10-29,56.91999816894531,57.61999893188477,56.61999893188477,56.7400016784668,404425.0,0.004943481326167731,-3.7618822717324796,-1.4999841052865817,35.458164303189264,23.933468258460255,0.29648627405146044,2.0939358991742125,5.214140966007257,5.656281255276852,35.736197707439466,1.0,-3.1121267157167836,-1.5000017166137667,-5.9171170788686425,2.917113645641109,-3.7085593977412046,0.7085559645136712,-2.259412910461414,77.12413982247908,45.207535304699164,2.2085576811274388,10,0.030002593994140625,2.480001449584961,6.410001754760742,6.489999771118157,-4.719997406005859,0,-0.056219203288521036,10.599954223807435,56.63999938964844,1.1111094627844336,57.099998474121094,-3.545389917204907,55.58000183105469,-0.056219203288521036 3210,2018-10-30,56.91999816894531,57.11999893188477,56.29999923706055,56.91999816894531,514244.0,0.0,3.099982833927678,0.0,41.10854350867425,25.853105770947874,-0.0050371939754825235,1.758813854968352,5.126283411356404,5.599699507600583,37.686199516781585,0.8199996948242259,-2.839299435250524,-1.230001640319827,-5.2890090222214,2.829005741581746,-3.25950533127061,0.7995020506309558,-2.14103636352538,71.07432675271265,33.78917387370308,2.0295036909507855,10,-0.3399982452392578,2.3700008392333984,6.510002136230469,6.489999771118157,-4.9199981689453125,1,-0.056570581686396504,-3.7618822717324796,56.91999816894531,10.599954223807435,56.63999938964844,1.1111094627844336,57.099998474121094,-0.056570581686396504 3211,2018-10-31,57.7400016784668,58.08000183105469,56.5,56.5,834320.0,0.014406246238582332,-1.5483866005863551,100.0,49.99999999999999,28.992168980314514,-1.1217158715720217,0.5927333877845342,4.219047045159293,4.726988690536395,39.43312006868325,1.5800018310546875,-2.5765107563233016,-0.17099819183349751,-3.671000982297066,3.329004598630071,-1.9209995870652818,1.5790032033982868,-2.847398387988271,88.19444352462003,45.676388380089165,1.7500013952317848,10,-1.4200000762939453,1.3099994659423828,5.744997978210449,5.669996261596673,-7.180000305175774,2,-0.06511953631675593,3.099982833927678,56.91999816894531,-3.7618822717324796,56.91999816894531,10.599954223807435,56.63999938964844,-0.06511953631675593 3212,2018-11-01,57.52000045776367,58.20000076293945,57.2400016784668,57.7400016784668,520168.0,-0.003810204612189505,-1.4615399663523612,-0.17742009912046736,51.529422957994385,32.72728184378954,-1.0006755333653885,0.4781074384796895,4.346815650066837,4.878417165314161,40.807365443899585,0.9599990844726562,-2.535652981873689,-0.16299934387207315,-3.0620088062323916,2.7360101184882453,-1.612504075052236,1.2865053873080896,-2.4361532548505735,73.43750232830519,24.875210014212982,1.4495047311801597,11,-1.1399993896484375,1.460000991821289,6.029999732971191,5.889997482299798,-7.040000915527344,3,-0.06050068697046784,-1.5483866005863551,57.7400016784668,3.099982833927678,56.91999816894531,-3.7618822717324796,56.91999816894531,-0.06050068697046784 3213,2018-11-02,57.11999893188477,58.47999954223633,57.0,57.93999862670898,794570.0,-0.006954129393177189,-1.7924583981113607,3.7272506588985346,48.51935110222085,36.00743888235104,-0.5591427939473377,0.6200679643676565,4.644166354636646,5.219916848927824,40.85924282715877,1.4799995422363281,-2.5060673198844654,-0.37900085449218324,-2.8855976135790016,2.127595904594635,-1.6322992340355924,0.8742975250512259,-1.7868594441695649,37.61465963455938,-13.6822823256391,1.2532983795434105,11,-0.5999984741211009,1.8400020599365163,6.44000053405761,6.289999008178697,-7.369998931884773,4,-0.05287115746211779,-1.4615399663523612,57.52000045776367,-1.5483866005863551,57.7400016784668,3.099982833927678,56.91999816894531,-0.05287115746211779 3214,2018-11-05,56.97999954223633,57.52000045776367,56.7400016784668,57.040000915527344,523483.0,-0.0024509697525624263,-1.8888998777877464,0.07317243368472108,37.53351919312577,38.43364213803762,-0.36328666686952715,0.5288533517239529,4.648757625068271,5.305754567718438,40.5081328756973,0.779998779296875,-2.3293965438851316,-0.3550003051757784,-2.504796304204035,1.7947956938524783,-1.4298983046899068,0.7198976943383499,-1.3321740490690104,31.192670182720473,-17.45693394881349,1.0748979995141301,11,-0.1399993896484375,1.9200019836425781,6.565000534057617,6.429998397827141,-6.759998321533196,0,-0.06879603721371763,-1.7924583981113607,57.11999893188477,-1.4615399663523612,57.52000045776367,-1.5483866005863551,57.7400016784668,-0.06879603721371763 3215,2018-11-06,57.099998474121094,57.34000015258789,56.7599983215332,57.34000015258789,484868.0,0.002105983377479914,3.833314789795756,3.999936423167398,38.19627667567055,40.72601634797831,-0.24926453814845928,0.20348827503872258,4.378413036163671,5.142918848308689,39.51848904579608,0.5800018310546875,-1.9905918379956447,-0.09800128936767294,-1.8961012886035817,1.7000987098682359,-0.9970512889856309,0.801048710250285,-1.1689555760468764,30.302960244294812,-13.368193957175752,0.8990499996179546,11,-0.2599983215332031,1.5800018310546875,6.380000114440918,6.309999465942376,-6.019996643066406,1,-0.08581432297940295,-1.8888998777877464,56.97999954223633,-1.7924583981113607,57.11999893188477,-1.4615399663523612,57.52000045776367,-0.08581432297940295 3216,2018-11-07,58.02000045776367,58.13999938964844,57.41999816894531,57.459999084472656,536853.0,0.01611211923341016,-1.2499925494567063,-2.3333227370261462,53.82436627982999,43.15441063946375,-0.8792128628119187,-0.791761470708451,3.309208611335052,4.184994956267005,37.713556406717785,1.0400009155273438,-1.6405676334362767,0.8440006256103487,-0.8990088740223783,2.5870101252430757,-0.027504124206011227,1.7155053754267087,-1.8340618952732441,73.56323855041326,27.374539376936085,0.8715047498163634,11,-0.9600009918212891,0.6499996185302805,5.369997978210449,5.389997482299798,-8.10000228881836,2,-0.10375733213146043,3.833314789795756,57.099998474121094,-1.8888998777877464,56.97999954223633,-1.7924583981113607,57.11999893188477,-0.10375733213146043 3217,2018-11-08,55.599998474121094,56.56000137329102,55.31999969482422,56.20000076293945,1303798.0,-0.04170978911667278,-1.1379342096176546,-1.0714300311305782,44.81131884499342,44.553440318410935,1.4590753552095705,1.5385803606255593,5.541718906188962,6.558046680331415,35.71452626706471,2.700000762939453,-1.1858084532076845,-1.46900119781494,-3.325290170455105,0.38728777482522503,-2.397145684135019,-0.540856711494861,2.8800010681152344,8.860721291685529,-40.59460354387604,0.9281444863200812,11,1.3000011444091797,2.920001983642578,7.789999961853027,7.819999694824212,-5.9099998474121165,3,-0.09064743235876038,-1.2499925494567063,58.02000045776367,3.833314789795756,57.099998474121094,-1.8888998777877464,56.97999954223633,-0.09064743235876038 3218,2018-11-09,55.18000030517578,55.27999877929688,53.84000015258789,55.0,1487853.0,-0.00755392410920297,6.57899492039247,-0.2999993642195477,43.1818191670182,45.411624192169704,1.8441224101269,1.891751582786597,5.7738612268157965,6.918914757941295,33.985662071709186,1.7599983215332031,-0.7640296152266046,-1.7849994659423842,-3.8206351534552567,0.25063622157048826,-2.802817309698824,-0.7671816221859444,3.2367992401123047,31.162799775376392,-23.137917022602252,1.017817843756438,11,0.9799995422363281,2.770000457763672,8.144998550415039,8.239997863769524,-5.849998474121094,4,-0.08517580168441208,-1.1379342096176546,55.599998474121094,-1.2499925494567063,58.02000045776367,3.833314789795756,57.099998474121094,-0.08517580168441208 3219,2018-11-12,53.77999877929688,55.5,53.7599983215332,55.18000030517578,859930.0,-0.0253715389296143,-1.416664900606112,-7.777773068282926,41.0367236467824,45.40364420751506,3.075272049284166,3.1707894700010044,6.971668419318803,8.270205542192684,31.850195531822813,1.7400016784667969,-0.6541851341632565,-3.005000877380361,-5.4761870198390525,-0.5338147349216698,-4.240593948609707,-1.7694078061510154,4.4537287902831935,0.45663134443675857,-55.97223744152009,1.2355930712293473,11,2.3400001525878835,3.5400009155273366,8.949998855590813,9.279998779296868,-4.569999694824226,0,-0.07493489904741812,6.57899492039247,55.18000030517578,-1.1379342096176546,55.599998474121094,-1.2499925494567063,58.02000045776367,-0.07493489904741812 3220,2018-11-13,54.63999938964844,54.68000030517578,53.63999938964844,53.7400016784668,674240.0,0.01599108646098779,1.1224518394245253,-0.6428548073307535,45.2905705149228,44.8803742647287,2.07617376959449,2.0870038412081016,5.932706455582661,7.370151962606215,31.317724293093452,1.0400009155273438,-0.4951416483461344,-1.935000228881833,-4.384623757536389,0.5146232997727225,-3.159811993209111,-0.7101884645545553,3.3253044250488273,22.22222222222222,-36.574899935416404,1.2248117643272765,11,1.4200000762939453,2.3000011444091797,7.595001220703125,8.129999160766594,-5.70000076293946,1,-0.0808930859867959,-1.416664900606112,53.77999877929688,6.57899492039247,55.18000030517578,-1.1379342096176546,55.599998474121094,-0.0808930859867959 3221,2018-11-14,53.0,54.5,52.93999862670898,54.5,1029063.0,-0.030014630453292668,1.080001831054697,-1.6666709052299633,29.702990116540803,42.455215060122754,3.322490730546434,3.44028702889797,7.397432845688286,8.942272051406164,31.469201475285015,1.7000007629394602,-0.44298945857433836,-3.2809995651245103,-5.965927605501257,-0.5960715247477637,-4.623463585312884,-1.938535544936137,4.619279460693356,1.6574952421700553,-50.98674899966606,1.342464020188374,11,2.7099990844726562,3.469999313354492,8.709999084472656,9.319997787475579,-4.299999237060547,2,-0.036226380546138026,1.1224518394245253,54.63999938964844,-1.416664900606112,53.77999877929688,6.57899492039247,55.18000030517578,-0.036226380546138026 3222,2018-11-15,52.88000106811523,53.72000122070313,52.7400016784668,53.459999084472656,692995.0,-0.002264130790278762,-1.2790771946789377,0.38666534423828597,30.737725261449214,40.47947885559256,3.0341636629206974,3.3708195219792216,7.344887662591766,9.009610619728427,31.08251435750649,0.9799995422363352,-0.4901924978518082,-3.1709985733032298,-6.190694403156421,-0.1513027434500387,-4.680846488229825,-1.6611506583766342,4.271350309179688,5.07244473868591,-42.137695665775475,1.509847914926596,11,2.55999946594239,3.1599998474121165,8.289999008178718,8.999996185302734,-4.350002288818345,3,-0.05597584794593913,1.080001831054697,53.0,1.1224518394245253,54.63999938964844,-1.416664900606112,53.77999877929688,-0.05597584794593913 3223,2018-11-16,53.13999938964844,53.7599983215332,53.11999893188477,53.11999893188477,1013398.0,0.004916760897911265,-62.99847415606231,-0.03448366580505563,30.595499756392158,39.708587807066614,2.4029242453390367,3.001663845089425,6.945336410873253,8.682600684711986,30.104020302498657,0.8799972534179759,-0.708231051685658,-2.744000244140622,-6.02216646123901,0.5341659729577657,-4.383083352689816,-1.1049171355914282,3.4819900237871053,14.49267950856718,-27.73832641365933,1.6390831085491948,11,2.3000011444091797,2.9000015258789062,7.380002021789551,8.119998931884759,-4.709999084472656,4,-0.06492286041711004,-1.2790771946789377,52.88000106811523,1.080001831054697,53.0,1.1224518394245253,54.63999938964844,-0.06492286041711004 3224,2018-11-19,53.040000915527344,53.72000122070313,52.9000015258789,53.22000122070313,677802.0,-0.001881792910606861,-2.5652231602341415,-8.999809269505747,30.284574750591005,38.82950981539111,2.106813226624226,2.992010006531217,6.901742684691904,8.727738151329078,29.11129545111618,0.819999694824233,-0.9560978931878452,-2.6769987106323256,-6.181275992786411,0.8272785715217594,-4.429137351709365,-0.9248600695552867,3.116149969711948,15.463889145605524,-22.163623888637115,1.7521386410770423,11,2.3999996185302734,3.0,7.34999942779541,8.19999694824218,-4.950000762939453,0,-0.06994719118465476,-62.99847415606231,53.13999938964844,-1.2790771946789377,52.88000106811523,1.080001831054697,53.0,-0.06994719118465476 3225,2018-11-20,53.13999938964844,53.540000915527344,52.70000076293945,52.88000106811523,989881.0,0.0018853407314294302,-1.7096825797242339,-1.4444326707073958,24.78068625240668,35.60243425678852,1.5488992216227473,2.8573650711582133,6.645392543070898,8.56396163186681,27.372469070110427,0.8400001525878906,-1.1665870268984335,-2.4620002746582017,-6.15066020460592,1.2266596552895166,-4.306330239632061,-0.6176703096843426,2.606213590778154,24.44437851137734,-6.506403930560598,1.8443299649738585,11,1.4900016784667969,2.8800010681152344,6.955001831054702,7.809999465942383,-3.8600006103515554,1,-0.07395559560245946,-2.5652231602341415,53.040000915527344,-62.99847415606231,53.13999938964844,-1.2790771946789377,52.88000106811523,-0.07395559560245946 3226,2018-11-21,53.58000183105469,53.63999938964844,53.0,53.63999938964844,584038.0,0.0082800610925855,20.33418107833164,-0.2307613304576136,28.907930608452375,33.83539111939506,0.4613673677891015,2.3819699784164925,6.03932199702048,8.063050240479193,26.219206451173882,0.6399993896484375,-1.2805939861108726,-1.9219978332519503,-5.719988956195948,1.8759932896920475,-3.820993394723949,-0.0230022717799514,1.7397414389237014,83.0191599009616,55.069764679481814,1.898995561472,11,0.5199985504150391,2.4399986267089844,6.439999580383308,7.369997024536133,-4.280002593994141,2,-0.08659953426235956,-1.7096825797242339,53.13999938964844,-2.5652231602341415,53.040000915527344,-62.99847415606231,53.13999938964844,-0.08659953426235956 3227,2018-11-22,53.20000076293945,53.52000045776367,53.15999984741211,53.27999877929688,433835.0,-0.007092218274150741,-3.5000119209403238,1.3333545269584093,28.96996621618854,32.256296347080664,0.5197882827741296,2.5874732171927093,6.252507732305006,8.38314645374357,25.697198863178954,0.4200019836425781,-1.441772392122047,-2.106999015808107,-5.959615306499622,1.7456172748834078,-4.033307161153864,-0.18069087046234955,1.7529785560534847,47.1699199631485,19.598631665629107,1.9263081453457576,11,0.8999996185302734,2.4499988555908203,6.715001106262221,7.749998092651367,-4.260002136230476,3,-0.08458646495236177,20.33418107833164,53.58000183105469,-1.7096825797242339,53.13999938964844,-2.5652231602341415,53.040000915527344,-0.08458646495236177 3228,2018-11-23,53.27999877929688,53.31999969482422,52.7400016784668,53.06000137329102,428607.0,0.0015037220904168258,2.8666632758162125,-2.7500357636734,30.021590531310025,31.03239266758373,0.1586116418917598,2.364051940629274,5.975459964438748,8.241503910671419,25.229479461874384,0.5799980163574219,-1.8493534740438022,-1.8590009689330955,-5.759607216812135,2.0416052789459442,-3.8093040928726154,0.09130215500642436,1.3575635418485703,56.862525104062954,28.520403650836144,1.9503031239395192,11,0.4100017547607351,2.3100013732910085,6.34000301361084,7.670000076293938,-5.209999084472663,4,-0.08915165369421363,-3.5000119209403238,53.20000076293945,20.33418107833164,53.58000183105469,-1.7096825797242339,53.13999938964844,-0.08915165369421363 3229,2018-11-26,53.72000122070313,54.20000076293945,53.459999084472656,53.58000183105469,581546.0,0.00825830426965446,-2.8946956312239,0.6363683653829804,32.35909912636288,29.595562513299296,-0.3249705912437335,1.7623798876831671,5.324628485131463,7.726461198806696,25.18570685030471,0.920001983642571,-2.0092165905915778,-1.2589986801147361,-5.114263450947405,2.5962660907179327,-3.186631065531067,0.6686337053015947,0.6463024822934784,68.00003051757861,38.257468684471675,1.9276323854163344,11,-0.12000083923340554,1.8699989318847585,5.59999942779541,7.089996337890618,-4.370002746582038,0,-0.09847358144676732,2.8666632758162125,53.27999877929688,-3.5000119209403238,53.20000076293945,20.33418107833164,53.58000183105469,-0.09847358144676732 3230,2018-11-27,53.70000076293945,53.97999954223633,53.43999862670898,53.599998474121094,585748.0,-0.0003723093318912518,-1.5714207863688263,0.7143051771116804,25.115210006108825,29.085809167695743,-0.5054888430630555,1.6113944194823304,5.13051020623724,7.664156437836027,24.968728739798983,0.5400009155273509,-2.1358592653282713,-1.1179992675781278,-4.900215577067556,2.6642170419113,-3.009107422322842,0.7731088871665861,0.5,65.75340318240012,39.83731505691519,1.891108154744713,11,-0.25,1.8899993896484375,5.55999946594239,7.109996795654297,-4.209999084472656,1,-0.10446928362472674,-2.8946956312239,53.72000122070313,2.8666632758162125,53.27999877929688,-3.5000119209403238,53.20000076293945,-0.10446928362472674 3231,2018-11-28,53.97999954223633,54.18000030517578,53.41999816894531,53.7400016784668,531114.0,0.005214129894205,1.3750089407052428,2.3999237078008773,37.61468157471243,29.84991542472499,-0.706110709201063,1.0912094661358793,4.644258214605088,7.3182928386492705,25.542915534843537,0.7600021362304688,-2.130833196046929,-0.6500003814697237,-4.186480385518223,2.8864796225787757,-2.4182403834939734,1.118239620554526,-1.279998779296875,84.93141379040054,54.50919375943117,1.7682400020242508,11,-0.529998779296875,1.6100006103515625,4.255002021789558,5.969999313354492,-3.779998779296875,2,-0.08706929979245293,-1.5714207863688263,53.70000076293945,-2.8946956312239,53.72000122070313,2.8666632758162125,53.27999877929688,-0.08706929979245293 3232,2018-11-29,54.040000915527344,54.86000061035156,53.91999816894531,54.58000183105469,743704.0,0.0011115482363808216,-1.4102428670637832,-2.2500238420701275,40.77670442270303,30.981160387648423,-0.6529238162802073,0.7980438164966657,4.371224489843868,7.184442653789134,25.991131800268686,0.94000244140625,-2.239626648039561,-0.41599903106689595,-3.6861915987918223,2.8541935366580304,-2.0510953149293556,1.2190972527955637,-1.3104001617431607,61.32074962437809,29.711951809077277,1.6350962838624628,11,-0.26000022888183594,1.5499992370605469,4.1349992752075195,5.909997940063477,-2.8600006103515625,3,-0.08771283490309578,1.3750089407052428,53.97999954223633,-1.5714207863688263,53.70000076293945,-2.8946956312239,53.72000122070313,-0.08771283490309578 3233,2018-11-30,54.099998474121094,54.36000061035156,53.68000030517578,54.27999877929688,790392.0,0.0011102434784842075,2.999955121732301,0.33333333333334647,53.30578447259398,33.539072578982086,-0.628520435660711,0.5272259599892095,4.080959623218803,7.046363296288156,26.778419873097505,0.6800003051757812,-2.028160611553318,-0.20500144958496236,-3.226715275215959,2.816712376046034,-1.7158583624004606,1.305855463230536,-1.2851817260742138,47.22216335353707,11.19063358955772,1.5108569128154978,11,-0.31999778747558594,1.4900016784667969,4.0750017166137695,5.850000381469727,-2.9599990844726562,4,-0.09537892778093915,-1.4102428670637832,54.040000915527344,1.3750089407052428,53.97999954223633,-1.5714207863688263,53.70000076293945,-0.09537892778093915 3234,2018-12-03,53.06000137329102,54.84000015258789,52.70000076293945,54.2400016784668,1098452.0,-0.019223606842199037,-1.25262912739874,6.555546136565632,34.26294548242706,34.59265693787324,0.46333691144133127,1.3264992284306345,4.880949327766551,7.998244922034431,27.676133003987225,2.1399993896484375,-1.8423960801002295,-1.0489986419677635,-3.8398544910131562,1.7418572070776293,-2.4444265664904634,0.34642928255493644,1.7999992370605398,16.666696101061557,-20.239519023331855,1.3954279245226968,12,0.7199993133544851,2.529998779296868,5.1149988174438406,6.889997482299798,-2.040000915527351,0,-0.09404450714881885,2.999955121732301,54.099998474121094,-1.4102428670637832,54.040000915527344,1.3750089407052428,53.97999954223633,-0.09404450714881885 3235,2018-12-04,52.20000076293945,53.18000030517578,52.15999984741211,52.84000015258789,844581.0,-0.016208077423542466,-1.8333298012122239,0.5423722238386223,40.56603349200943,35.888001702712906,1.3141760114828358,1.8978878644794719,5.498251148489047,8.757847746148066,28.74277784565111,1.0200004577636719,-1.6878509377842263,-1.663999366760251,-4.197765868035475,0.8697671345149729,-2.930882617397863,-0.3971161161226391,2.6399993896484375,1.4815149712696862,-38.23588296256725,1.2668832506376118,12,1.3099994659423828,3.1199989318847656,5.97499942779541,7.749998092651367,-1.94000244140625,1,-0.054597744198536136,-1.25262912739874,53.06000137329102,2.999955121732301,54.099998474121094,-1.4102428670637832,54.040000915527344,-0.054597744198536136 3236,2018-12-05,52.0,52.15999984741211,51.47999954223633,51.7400016784668,630843.0,-0.003831432184220329,1.344836658050683,-0.4062477648236893,39.814792738999536,37.092982427469686,1.4153199835452028,1.7115110034194814,5.457251873701864,8.859739313075806,30.75044497925142,0.720001220703125,-1.518826484518371,-1.563000106811522,-3.333222080716432,0.20722186709338786,-2.448111093763977,-0.6778891198590671,2.8400001525878906,15.384624066217706,-27.52893515112634,0.8851109869524554,12,1.1700000762939453,2.979999542236328,5.934999465942383,7.94999885559082,-1.779998779296868,2,-0.04826919849102318,-1.8333298012122239,52.20000076293945,-1.25262912739874,53.06000137329102,2.999955121732301,54.099998474121094,-0.04826919849102318 3237,2018-12-06,50.56000137329102,51.56000137329102,50.56000137329102,51.47999954223633,1084975.0,-0.02769228128286494,-1.1739173701756758,-3.538477339084733,26.54545631093559,36.70674529187253,2.7283699731379087,2.903425939516687,6.626811498949614,10.214932580931652,31.66914313068728,1.4399986267089773,-1.3434992214424852,-2.7509988784789954,-4.723631009016643,-0.7783667479413481,-3.737314943747819,-1.7646828132101717,4.078398742675773,0.0,-44.58738668073714,0.9863160652688223,12,2.1499996185302663,3.959999084472649,7.124999999999993,9.389997482299798,0.02000045776366477,3,-0.007120265042986018,1.344836658050683,52.0,-1.8333298012122239,52.20000076293945,-1.25262912739874,53.06000137329102,-0.007120265042986018 3238,2018-12-07,50.47999954223633,51.22000122070313,50.47999954223633,50.9000015258789,675218.0,-0.0015823146535149935,-2.5238008737432334,0.4565248038744091,26.642321285246865,36.07154775397075,2.647875556268467,2.7544855117813043,6.448566887177158,10.213273667786886,31.91285083352899,0.740001678466804,-1.2454835991373798,-2.5960006713867188,-4.7432374117338085,-0.44876393103962897,-3.669619041560267,-1.5223823012131703,3.832128674316408,0.0,-46.277275094223455,1.0736183701735456,12,2.190000534057617,4.0,7.2000017166137695,9.469999313354492,-0.18000030517578125,4,0.013866893210919384,-1.1739173701756758,50.56000137329102,1.344836658050683,52.0,-1.8333298012122239,52.20000076293945,0.013866893210919384 3239,2018-12-10,49.75,50.43999862670898,49.5099983215332,50.36000061035156,693515.0,-0.014461163804598276,1.4155957394104794,1.4523755460895242,22.25860023724799,35.754146668541765,3.079333022639773,3.338240745206825,6.899420463911845,10.858773909169976,32.52513048676722,0.970001220703125,-1.1427280834181062,-3.124500274658203,-5.706017194007053,-0.542983355309353,-4.415258734332632,-1.8337418149837745,4.178915349121098,6.53955173693363,-40.74382999783334,1.2907584596744264,12,2.434999465942383,4.07499885559082,7.9900007247924805,10.19999885559082,1.3300018310546875,0,0.027939686224089266,-2.5238008737432334,50.47999954223633,-1.1739173701756758,50.56000137329102,1.344836658050683,52.0,0.027939686224089266 3240,2018-12-11,50.22000122070313,50.68000030517578,49.93000030517578,49.93000030517578,661446.0,0.009447260717651007,-4.172397463892032,-0.47541086124522763,22.6384287918966,34.09011858156223,2.3063149112440655,2.656316755534384,6.171901144037747,10.296568303322452,33.01017044856751,0.9300003051757812,-1.0534202406626036,-2.4334991455078026,-5.132725137292304,0.2657268462766993,-3.7831121414000535,-1.0838861496155516,3.178644085107422,26.792546805589012,-15.310774475207346,1.3496129958922507,12,1.9649982452392507,3.604997634887688,7.649999618530266,9.729997634887688,0.8999977111816406,1,0.01592989282387225,1.4155957394104794,49.75,-2.5238008737432334,50.47999954223633,-1.1739173701756758,50.56000137329102,0.01592989282387225 3241,2018-12-12,51.08000183105469,51.18000030517578,50.2400016784668,50.47999954223633,614244.0,0.01712466327055795,1.3499988079059677,2.0689668780089465,33.9879208916943,33.33580930033904,1.108231533045391,1.7340027193846197,5.05261864257848,9.347789391725101,32.97753333670579,0.9599990844726491,-1.003511475215241,-1.4774986267089858,-4.260120091610823,1.305122838192851,-2.868809359159904,-0.08618789425806739,1.852005836642583,76.58542303999258,33.67209783095834,1.3913107324509169,12,1.0949974060058594,2.744997024536133,6.679998397827148,8.869997024536133,0.01999664306640625,2,-0.016053317935140643,-4.172397463892032,50.22000122070313,1.4155957394104794,49.75,-2.5238008737432334,50.47999954223633,-0.016053317935140643 3242,2018-12-13,49.91999816894531,51.4000015258789,48.9900016784668,51.18000030517578,1475625.0,-0.022709546212352216,1.8352863034785611,-2.099995549536834,28.181827189362423,30.544258491091085,1.8130104170667565,2.804677542913538,5.948699879769421,10.404023219240813,33.06415780156166,2.4099998474121023,-0.9324710074122109,-2.489502143859866,-5.505023268487861,0.5260189807681286,-3.9972627061738635,-0.9817415815458688,2.6013683772122675,38.58906843820597,-2.4540350589934192,1.5077605623139991,12,1.9950027465820312,2.8550033569335938,7.945001602172852,10.030000686645508,0.660003662109375,3,0.0060096767380182214,1.3499988079059677,51.08000183105469,-4.172397463892032,50.22000122070313,1.4155957394104794,49.75,0.0060096767380182214 3243,2018-12-14,49.68999862670898,50.13999938964844,49.5,49.7599983215332,834174.0,-0.004607362793923597,-1.844461022006714,0.05555521916307459,23.09745199670577,29.303648103788717,1.5105121612903503,2.9122731102779937,5.947927496268861,10.518920373697604,33.1962082682199,0.6399993896484375,-1.0732441985952619,-2.547001647949223,-5.77387667556588,0.6798733796674341,-4.160439161757552,-0.9335641341408945,2.3369768379718963,29.045518363573702,-8.23296550674927,1.6134375138083283,12,1.3950023651123118,2.555002212524421,8.020001411437995,10.260000228881843,1.490001678466804,4,0.01791111348244878,1.8352863034785611,49.91999816894531,1.3499988079059677,51.08000183105469,-4.172397463892032,50.22000122070313,0.01791111348244878 3244,2018-12-17,49.33000183105469,49.84000015258789,49.27000045776367,49.56999969482422,644624.0,-0.0072448542081622325,-2.1666596024244478,3.4285558583102786,22.094508052521036,27.251256388290013,1.436868648838626,3.1411219905507366,6.085619661681946,10.753846641457017,33.262534321221864,0.5699996948242188,-1.2843582185418754,-2.721498489379883,-6.172754763164484,0.7297577844047183,-4.44712662627218,-0.9958703524875858,2.2717973035562125,14.10789104210892,-18.760343938158606,1.7256281368923005,12,1.2449989318847656,2.914999008178711,7.724998474121094,10.259996414184563,2.9299964904785156,0,0.01966343746201149,-1.844461022006714,49.68999862670898,1.8352863034785611,49.91999816894531,1.3499988079059677,51.08000183105469,0.01966343746201149 3245,2018-12-18,49.209999084472656,49.61000061035156,48.90999984741211,49.38999938964844,511181.0,-0.0024326523845066284,1.2580569740970897,0.7500079473567092,18.90482904739524,24.927927089222862,1.2160133472405619,3.111111129163149,5.990879763551462,10.766610600541696,33.289385227561084,0.7000007629394531,-1.6276743545412486,-2.645001220703122,-6.278039989389974,0.9880375479837298,-4.461520605046545,-0.8284818363596997,2.026148406278068,12.048154009489279,-13.646429005163428,1.816519384343425,12,1.0250015258789062,2.6750011444091797,7.510000228881836,10.33999824523925,2.4300003051757812,1,0.03800046294193238,-2.1666596024244478,49.33000183105469,-1.844461022006714,49.68999862670898,1.8352863034785611,49.91999816894531,0.03800046294193238 3246,2018-12-19,48.93999862670898,49.4000015258789,48.68999862670898,49.33000183105469,564019.0,-0.005486699101542425,1.6792431101867031,2.1666807951511435,17.639583772047658,23.938385696013096,1.124565351731711,3.1786413510072506,6.0830609851007935,10.922881379473132,33.467957619458325,0.7100028991699219,-1.8151891773576025,-2.683001518249519,-6.44262730686691,1.0766242703678728,-4.562814412558211,-0.8031886239408266,1.9239652411075667,9.225082381888793,-11.46884972119782,1.8798128943086956,12,1.105001449584961,2.835000991821296,7.560001373291023,10.380001068115241,3.1400032043457102,2,0.04454434749383229,1.2580569740970897,49.209999084472656,-2.1666596024244478,49.33000183105469,-1.844461022006714,49.68999862670898,0.04454434749383229 3247,2018-12-20,48.70000076293945,48.79999923706055,48.0,48.349998474121094,768897.0,-0.004903920525215266,1.9090921701496057,-0.8974343926367003,16.501260601046624,22.811601175546397,1.1990708302949287,3.2298193797213415,6.161995788630648,11.044683341586875,33.762787521586056,0.9399986267089773,-2.01849816730266,-2.6979993820190415,-6.596304770200632,1.200306006162549,-4.64715207610984,-0.7488466879282427,1.7726493614777254,32.710325354553035,14.737033137318285,1.949152694090796,12,1.0,2.729999542236328,7.389998435974121,10.189996719360337,3.520000457763679,3,0.04928126639800867,1.6792431101867031,48.93999862670898,1.2580569740970897,49.209999084472656,-2.1666596024244478,49.33000183105469,0.04928126639800867 3248,2018-12-21,48.52999877929688,48.70000076293945,48.13000106811523,48.349998474121094,935665.0,-0.0034908004307865337,1.1922885061181645,0.5142832230711585,18.49792314054892,22.39374816480206,1.188343213714134,3.1892308467799353,6.1811128130827555,11.093662221626865,33.83717832369595,0.5699996948242259,-2.2310678717553145,-2.6305013656616154,-6.623656462931045,1.3626537316078142,-4.627078914296327,-0.6339238170269041,1.448121320236858,28.804279094839142,10.225121726202321,1.9965775486347148,12,1.170001983642571,2.900001525878899,7.210001945495598,10.08000373840332,3.229999542236321,4,0.04224197616572667,1.9090921701496057,48.70000076293945,1.6792431101867031,48.93999862670898,1.2580569740970897,49.209999084472656,0.04224197616572667 3249,2018-12-24,48.43000030517578,48.65999984741211,48.15999984741211,48.15999984741211,149754.0,-0.0020605496937239343,-2.703697424377287,1.4999999999999407,20.684307603226642,22.176623588283178,1.2084948926336097,3.0278341153757253,6.1220847769304,11.070827455446086,34.95048488336494,0.5,-2.250347831591,-2.4659997940063505,-6.4460948571538665,1.5140952691411655,-4.4560473255801085,-0.4759522624325925,1.1524957744512108,26.708083364135227,5.719732098260366,1.9900475315737578,12,1.2700004577636719,3.0,7.310000419616699,10.180002212524421,3.9300003051757812,0,0.05678298539482163,1.1922885061181645,48.52999877929688,1.9090921701496057,48.70000076293945,1.6792431101867031,48.93999862670898,0.05678298539482163 3250,2018-12-27,48.09000015258789,49.099998474121094,47.75,48.91999816894531,489874.0,-0.007020444981321927,1.2689076169013724,-3.0740615154212407,20.243548258797745,20.649471073516896,1.357316620878862,3.0841222077228423,6.24876147032888,11.291157139968384,35.89196452042957,1.3499984741210938,-2.283049524676173,-2.5254999160766616,-6.4640570928814185,1.4130572607280953,-4.494778504479044,-0.5562213276742796,1.1759967111137044,20.60605079784906,-1.0460606402490775,1.9692785884023796,12,1.4850006103515625,3.2150001525878906,7.65000057220459,10.520002365112312,3.990001678466797,3,0.08671237587261493,-2.703697424377287,48.43000030517578,1.1922885061181645,48.52999877929688,1.9090921701496057,48.70000076293945,0.08671237587261493 3251,2018-12-28,49.27999877929688,49.27999877929688,48.34000015258789,48.52000045776367,520716.0,0.024745240651552702,1.4736860597603487,-0.915662816724049,39.87340282275371,21.948535032782594,-0.12836252748519428,1.6063139702596274,4.853579458471081,9.97888998628273,37.02843842363068,1.1899986267089915,-2.1855529208068205,-1.1005012512206989,-4.743585879554729,2.5425833771133313,-2.9220435653877175,0.7210410629463198,-1.529998779296882,100.0,72.48571054794596,1.8215423141670155,12,-0.33499908447266336,2.025001525878899,6.045001983642571,9.310003280639648,4.300003051757805,4,0.0478896239612534,1.2689076169013724,48.09000015258789,-2.703697424377287,48.43000030517578,1.1922885061181645,48.52999877929688,0.0478896239612534 3252,2018-12-31,49.29999923706055,49.54999923706055,49.16999816894531,49.47000122070313,162477.0,0.00040585345493293623,1.303050620181026,-0.22368731459778168,40.575080650960196,23.89049377214419,-0.2744164368552049,1.2785487885214337,4.669530724435923,9.840286141428656,38.847204460901395,0.3800010681152344,-2.125435492601369,-0.8435007095336928,-4.078001113009293,2.3909996939419074,-2.4607509112714894,0.7737494922041037,-1.5499992370605469,86.11110522423012,52.83963978624891,1.6172502017377994,12,-0.5049991607666016,2.0050010681152344,5.760001182556152,9.290002822875984,3.9200019836425852,0,0.056389505821824004,1.4736860597603487,49.27999877929688,1.2689076169013724,48.09000015258789,-2.703697424377287,48.43000030517578,0.056389505821824004 3253,2019-01-02,48.93999862670898,49.1500015258789,48.22999954223633,49.1500015258789,494658.0,-0.007302243730684332,7.761802692049123,1.235296757545107,43.12393096243654,26.22709631769036,-0.03575098824963874,1.2987414334662688,4.890155420985984,10.087008168620706,40.771570946679084,1.0699996948242188,-2.225514537757448,-0.9455013275146555,-3.6271238133194785,1.7361211582901674,-2.286312570417067,0.39530991538775595,-1.1179986572265577,66.11106283868658,28.241302654045285,1.3408112429024117,1,-0.259998321533196,2.365001678466804,5.935001373291023,9.650003433227553,3.7000007629394602,2,0.06702089673137213,1.303050620181026,49.29999923706055,1.4736860597603487,49.27999877929688,1.2689076169013724,48.09000015258789,0.06702089673137213 3254,2019-01-03,48.06999969482422,48.72000122070313,47.90999984741211,48.5,445956.0,-0.017776848310125604,-1.1600036621093939,2.047592232656991,32.90937032638999,27.783156459800885,0.7115474815113814,1.8716969707683404,5.6110190889716876,10.837519489449683,42.15825404988814,1.029998779296868,-2.1952051131851107,-1.566000175476077,-3.9114906791061657,0.7794903281540115,-2.7387454272911214,-0.39325492366103276,-0.17887975463867178,17.777768358768192,-20.60532352541354,1.1727452518150452,1,0.5799999237060547,3.2350006103515625,6.570000648498535,10.520002365112312,3.6300010681152344,3,0.07676302579852723,7.761802692049123,48.93999862670898,1.303050620181026,49.29999923706055,1.4736860597603487,49.27999877929688,0.07676302579852723 3255,2019-01-04,49.349998474121094,49.47999954223633,48.2599983215332,48.4900016784668,432761.0,0.026627809182921514,1.1785756860501155,-1.9999911286173062,37.1087660731808,29.946398937704572,-0.6107285908195124,0.3870814543815442,4.223987621888227,9.439792385576858,42.92420619469111,1.4099998474121094,-2.078813739175807,-0.14350128173828125,-2.1557201489952504,1.868717585518688,-1.1496107153667694,0.8626081518902069,-1.4399986267089844,87.8048269894584,52.01289327622261,1.0061094336284861,1,-0.6999988555908203,1.9550018310546875,5.245001792907715,9.240003585815437,2.9099998474121094,4,0.060992952974636916,-1.1600036621093939,48.06999969482422,7.761802692049123,48.93999862670898,1.303050620181026,49.29999923706055,0.060992952974636916 3256,2019-01-07,49.4900016784668,49.72999954223633,49.08000183105469,49.72999954223633,566753.0,0.002836944451358292,4.4166958069746,-0.27906832325687647,46.22147105220639,33.24864454338899,-0.7426017436182093,0.05206324081203917,3.9718583848066373,9.191579382408463,43.22136505717668,0.6499977111816406,-1.908388355919783,0.12200183868408487,-1.5089702215013858,1.7529738988695556,-0.6934841914086505,0.9374878687768202,-1.5800018310546875,86.81330197735495,49.25293101482123,0.8154860300927367,1,-0.7500019073486328,1.8149986267089844,5.029998779296875,9.100000381469734,3.9899978637695312,0,0.052333806117343507,1.1785756860501155,49.349998474121094,-1.1600036621093939,48.06999969482422,7.761802692049123,48.93999862670898,0.052333806117343507 3257,2019-01-08,50.20000076293945,50.65999984741211,48.70000076293945,48.70000076293945,630223.0,0.014346313606644623,-1.6133321126302083,-6.250055631496964,54.13291967246771,37.208088602491074,-1.360523256433062,-0.7233769525616367,3.106670191241932,8.37320709997639,42.678243337713624,1.9599990844726562,-1.6797313123250532,0.8500009536743178,-0.7328153038088345,2.43281721115747,0.0585928249327381,1.6414090824158976,-2.1808009338378938,83.27276056463067,42.79147906924183,0.791408128741577,1,-0.9950008392333984,1.1049995422363281,4.319999694824219,8.390001296997077,2.180000305175774,1,0.06733069754474075,4.4166958069746,49.4900016784668,1.1785756860501155,49.349998474121094,-1.1600036621093939,48.06999969482422,0.06733069754474075 3258,2019-01-09,51.18000030517578,51.18000030517578,50.27999877929688,50.4000015258789,678557.0,0.019521902935105473,1.3076998317617878,0.5199991861979214,63.62296189011201,41.97905018992279,-2.151323557147826,-1.7373185377683455,1.9944989711589685,7.286878041841035,41.879748713049324,0.9799995422363281,-1.373274310095617,1.7950004577636705,0.08141928535007992,3.508581630177261,0.9382098715568716,2.6517910439704693,-2.9495364746093813,100.0,53.861814170937734,0.856790586206796,1,-1.7150001525878906,0.11499977111816406,3.505000114440918,7.289999008178711,4.9399986267089915,2,0.03985933769760153,-1.6133321126302083,50.20000076293945,4.4166958069746,49.4900016784668,1.1785756860501155,49.349998474121094,0.03985933769760153 3259,2019-01-10,51.13999938964844,51.13999938964844,50.5,50.88000106811523,603354.0,-0.0007815731787578217,3.923104009859589,0.3333317031182814,64.38152435550936,46.883269756224074,-1.8846770040692533,-1.6736520237968193,1.890111722473975,7.214766577699656,40.57779434840287,0.6800003051757812,-1.0117549459941486,1.6854995727539048,-0.19503257087703219,3.566031716384842,0.7452335009384399,2.62576564456937,-2.6145819116211015,98.63010656323445,46.18950475054751,0.9402660718154684,1,-1.5949993133544922,0.1550006866455078,3.5450010299682617,7.329999923706055,6.279998779296875,3,0.02933124790579522,1.3076998317617878,51.18000030517578,-1.6133321126302083,50.20000076293945,4.4166958069746,49.4900016784668,0.02933124790579522 3260,2019-01-11,51.02000045776367,51.31999969482422,50.7400016784668,51.2400016784668,418428.0,-0.002346478946361752,2.0526432027626638,-0.8461640036973227,65.85367839298846,49.769967041805714,-1.458752946452833,-1.5712025262340745,1.8613511209113938,7.2182624136003355,39.429747121109706,0.5799980163574219,-0.6721767692233769,1.5255006790161119,-0.45496738627087296,3.5059687443030967,0.5352666463726194,2.5157347116596043,-2.22912469702149,88.54964277238334,29.376755501492276,0.9902340326434915,1,-1.4050006866455078,-0.5550003051757812,3.6649999618530273,7.44999885559082,6.70000076293946,4,0.013328112486763244,3.923104009859589,51.13999938964844,1.3076998317617878,51.18000030517578,-1.6133321126302083,50.20000076293945,0.013328112486763244 3261,2019-01-14,50.2599983215332,50.29999923706055,49.56000137329102,50.2599983215332,482955.0,-0.01489616090575363,17.499523173755307,-0.0,61.016929061735574,52.041283531891864,-0.6091806676754459,-0.9231112303864819,2.4342601247035276,7.852646523849941,39.14341443810399,1.4599990844726491,-0.36889394705600864,0.8064987182617216,-1.0668184253189494,2.6798158618423926,-0.13015985352861037,1.7431572900520536,-1.1656276887011785,59.541915823283354,-2.8552767456474797,0.9366585717903343,1,-0.6449985504150391,-0.30499839782714844,4.155001640319824,7.940000534057617,7.159999847412109,0,0.039793077333692084,2.0526432027626638,51.02000045776367,3.923104009859589,51.13999938964844,1.3076998317617878,51.18000030517578,0.039793077333692084 3262,2019-01-15,50.22000122070313,50.9000015258789,50.040000915527344,50.36000061035156,415030.0,-0.0007958038632271958,-2.4400024414062216,-100.0,62.158296284099016,54.15621301207659,-0.47489780953513616,-0.905933971380108,2.2899342501872084,7.76519836821528,38.00882375793963,0.8600006103515554,-0.0090493013344215,0.7515014648437557,-1.1422366956961625,2.645239625383674,-0.19536761542619985,1.6983705451137112,-0.8585551004320422,37.50002709304634,-27.94243360510613,0.9468690802699585,1,-0.605001449584968,-0.5650005340576243,3.8549985885620046,7.529996871948228,7.899997711181641,1,0.06491434174217559,17.499523173755307,50.2599983215332,2.0526432027626638,51.02000045776367,3.923104009859589,51.13999938964844,0.06491434174217559 3263,2019-01-16,50.58000183105469,50.58000183105469,49.86999893188477,49.91999816894531,435606.0,0.007168470760672729,1.1515119988902545,-4.714332425068359,64.90985990906103,57.7118229657067,-0.645701794051277,-1.2604636739789328,1.7588887802069948,7.276635997179042,36.85974325043578,0.7100028991699148,0.12587666672725817,1.0670019149780288,-0.8894411451880941,3.0234449751441517,0.08878038489496731,2.04522344506109,-1.0200004577636648,57.95462673368385,-11.875758494687744,0.9782215300830606,1,-0.7900028228759766,-1.0050010681152344,3.034998893737793,6.469999313354492,7.55999755859375,2,0.035587172239985865,-2.4400024414062216,50.22000122070313,17.499523173755307,50.2599983215332,2.0526432027626638,51.02000045776367,0.035587172239985865 3264,2019-01-17,50.29999923706055,50.52000045776367,50.099998474121094,50.5,457634.0,-0.005535835979788906,2.49999205276961,-0.3030297775928238,65.45453575410949,60.861352930254334,-0.018000918916712294,-0.9529221135539245,1.8655795747678852,7.410773047373588,35.54005022520097,0.48000335693359375,0.25655405476197046,0.7384994506835909,-1.2467230483228917,2.7237219496900735,-0.2541117988196504,1.7311107001868322,-0.5287980651855406,42.045373266315735,-32.606576786690866,0.992611249503242,1,-0.28999900817871094,-0.7249984741210938,3.27500057220459,6.64000129699707,8.260002136230476,3,0.11570576109544173,1.1515119988902545,50.58000183105469,-2.4400024414062216,50.22000122070313,17.499523173755307,50.2599983215332,0.11570576109544173 3265,2019-01-18,51.08000183105469,51.29999923706055,50.459999084472656,50.72000122070313,666309.0,0.015507010056164061,1.1000123978370542,-1.7999961853172508,63.35312748323005,62.764870311479186,-0.5887038531406432,-1.6713358979690867,0.9138870496686593,6.481253435755761,33.70027125032347,1.0,0.4232409529543588,1.42500190734863,-0.6639522486476679,3.513956063344928,0.3805248293504846,2.4694789853467753,-1.2100028991699148,87.35645539648779,15.253601840182483,1.0444770779981483,1,-1.0700016021728516,-1.5050010681152344,1.924997329711914,5.354997634887695,7.619998931884766,4,0.12411895283128493,2.49999205276961,50.29999923706055,1.1515119988902545,50.58000183105469,-2.4400024414062216,50.22000122070313,0.12411895283128493 3266,2019-01-21,51.11999893188477,51.4000015258789,50.86000061035156,50.91999816894531,384675.0,0.0007830285707970397,-2.375049174464997,0.5555567329292894,63.461531950336784,63.801382786797966,-0.41702514229860554,-1.622842909718436,0.6694659617273828,6.287260591181983,31.62494821410007,0.5400009155273366,0.7624494591510711,1.355998992919929,-0.8022210405207062,3.514219026360564,0.27688897619961494,2.435109009640243,-1.0759999084472653,81.6992078906762,10.898691049358902,1.0791100167203167,1,-0.6399974822998118,-1.5449981689453196,1.8850002288818288,5.255001068115227,7.720001220703118,0,0.12910802869171767,1.1000123978370542,51.08000183105469,2.49999205276961,50.29999923706055,1.1515119988902545,50.58000183105469,0.12910802869171767 3267,2019-01-22,51.099998474121094,51.36000061035156,50.86000061035156,51.20000076293945,398086.0,-0.000391245269592555,1.3809411358661592,-0.5000095367067666,66.82242352039412,64.15687852349598,-0.28601153577119476,-1.4902263217727807,0.5586110785447786,6.148072816100047,29.132023097718108,0.5,1.0040416420883602,1.215998649597168,-0.9599410034074296,3.3919383026017655,0.12802882309486563,2.3039684760994703,-0.8661591003417897,80.39199064528141,8.626579357441742,1.0879698265023001,1,-0.6199970245361328,-1.5249977111816406,1.9000005722045898,5.055000305175781,6.8600006103515625,1,0.12367905838636961,-2.375049174464997,51.11999893188477,1.1000123978370542,51.08000183105469,2.49999205276961,50.29999923706055,0.12367905838636961 3268,2019-01-23,50.58000183105469,51.5,50.459999084472656,51.5,775103.0,-0.010176059855065422,1.2608760552634635,9.199771123402632,70.67547168388413,64.85620600442651,0.15636873923214267,-0.8524811628682443,0.95255188841071,6.50839285360577,26.63981698323138,1.0400009155273438,1.1586943150210374,0.5935018539428683,-1.5056640386122808,2.6926677464980173,-0.4560810923347063,1.6430848002204428,-0.18289975598143826,34.28591669800164,-42.47822707931792,1.0495829462775752,1,-0.05000114440917969,-0.9550018310546875,1.7649993896484375,5.304998397827148,7.4199981689453125,2,0.14907071624898083,1.3809411358661592,51.099998474121094,-2.375049174464997,51.11999893188477,1.1000123978370542,51.08000183105469,0.14907071624898083 3269,2019-01-24,51.18000030517578,51.38000106811523,50.58000183105469,50.58000183105469,508826.0,0.011862365606968295,-1.6666709052299395,-0.6521735524853631,66.97590016957358,64.98089731293597,-0.48875690465477106,-1.3026822854034563,0.2760037562999855,5.753459758986594,24.0129289535229,0.7999992370605398,1.2272972952494285,1.0560003280639663,-0.9729734683256481,3.0849741244535807,0.04151342986916262,2.07048722625877,-0.720001220703125,69.23082566115248,-5.883243298128789,1.014486898194806,1,-0.6499996185302734,-1.5550003051757812,0.4850006103515625,4.555000305175781,7.020000457763672,3,0.13599060263719465,1.2608760552634635,50.58000183105469,1.3809411358661592,51.099998474121094,-2.375049174464997,51.11999893188477,0.13599060263719465 3270,2019-01-25,52.2599983215332,52.34000015258789,51.20000076293945,51.36000061035156,517663.0,0.02110195408201676,1.1509394579538135,1.5,71.87993033500666,66.18789745441055,-1.535877594925502,-2.165271050497921,-0.8972971666806373,4.531856605969992,21.79956195196609,1.1599998474121094,1.168676869191593,1.9274984359741225,-0.07830257584538458,3.9332994477936296,0.9245979300643725,2.9303989418838725,-1.7999992370605469,95.74458587223612,21.197033754270336,1.002900505909753,1,-1.154998779296875,-2.214998245239258,-0.8499975204467773,3.265003204345703,6.560001373291016,4,0.12055115296783248,-1.6666709052299395,51.18000030517578,1.2608760552634635,50.58000183105469,1.3809411358661592,51.099998474121094,0.12055115296783248 3271,2019-01-28,51.63999938964844,52.18000030517578,51.47999954223633,52.18000030517578,400757.0,-0.01186373807496477,1.5925910227609885,-0.600002543137978,61.53846153846154,66.11902692711749,-0.7817486847077078,-1.4328651740393283,-0.32685911606564844,5.018300591417045,19.717861443181558,0.779998779296875,1.0907474275269706,1.1894994735717788,-0.833197803296784,3.2121967504403415,0.17815083513750096,2.2008481120060566,-1.05999755859375,62.76593801932102,-10.236839475327038,1.01134863843428,1,-0.5349998474121094,-1.5949993133544922,-0.5799989700317383,3.2550010681152344,7.180000305175781,0,0.13671575245421552,1.1509394579538135,52.2599983215332,-1.6666709052299395,51.18000030517578,1.2608760552634635,50.58000183105469,0.13671575245421552 3272,2019-01-29,52.08000183105469,52.31999969482422,51.47999954223633,51.77999877929688,342353.0,0.008520574101603229,1.153849915880903,-0.5555602650503549,57.89475445382875,65.33957076542501,-1.039475597157761,-1.743297888271158,-0.8084628938413729,4.4497780016943835,17.94914050836596,0.8400001525878906,1.0208739117918597,1.490501785278319,-0.580800843664683,3.5618044142213208,0.45485047080681795,2.52615309974982,-1.1832003021240212,86.17030990339487,15.897493539884053,1.0356513144715018,1,-0.8600025177001953,-2.035001754760742,-1.1700019836425781,2.384998321533203,6.5,1,0.12980027042745412,1.5925910227609885,51.63999938964844,1.1509394579538135,52.2599983215332,-1.6666709052299395,51.18000030517578,0.12980027042745412 3273,2019-01-30,52.22000122070313,52.22000122070313,51.61999893188477,51.91999816894531,398711.0,0.0026881602289992035,2.9999745689434043,1.0000000000000473,59.310367960727056,64.65688545504918,-1.0307733465244695,-1.7127836997545245,-0.9976763495316163,4.197373640710971,15.52891735509193,0.6000022888183594,1.0473073807550364,1.466501045227055,-0.5740694403952631,3.507071530849373,0.44621580241589953,2.4867862880382106,-1.0634239395141662,93.18187236791097,25.40153748990332,1.020285242811159,1,-0.8200016021728587,-2.175001144409187,-1.655000686645515,1.779998779296868,6.279998779296868,2,0.10991952756779799,1.153849915880903,52.08000183105469,1.5925910227609885,51.63999938964844,1.1509394579538135,52.2599983215332,0.10991952756779799 3274,2019-01-31,51.7599983215332,52.7599983215332,51.5,52.29999923706055,668248.0,-0.008808940796951936,-1.3773607992169057,-1.7999847413661136,56.02604183493168,63.84276482746047,-0.382068774108852,-1.0141575218671193,-0.5900237347939878,4.541155516658392,12.999253738311243,1.2599983215332031,1.0661726348924176,0.8219982147216811,-0.8265875749058296,2.470584004349192,-0.002294680092070678,1.646291109535433,-0.39040492349243294,35.897335576509256,-28.047293725169304,0.8242928948137537,1,-0.14999961853027344,-1.5049991607666016,-1.194997787475586,1.9100017547607422,6.240001678466797,3,0.12055645055673869,2.9999745689434043,52.22000122070313,1.153849915880903,52.08000183105469,1.5925910227609885,51.63999938964844,0.12055645055673869 3275,2019-02-01,52.36000061035156,52.5,51.93999862670898,52.06000137329102,510919.0,0.011592007501452173,-1.0740609922364244,-0.5555532008081362,67.55854890946213,64.29798893402996,-0.8732394126479619,-1.4515157881360068,-1.239707321405767,3.821812456872223,11.337557272738566,0.7400016784667969,1.0515260658383099,1.2715003967285128,-0.31509127335539944,2.858092066812425,0.4782045616865531,2.0647962317704724,-0.8600006103515625,68.75014901175405,4.07310053104807,0.7932958350419562,2,-0.7500019073486328,-2.105001449584961,-1.7950000762939453,1.3099994659423828,6.220001220703125,4,0.11153552491428598,-1.3773607992169057,51.7599983215332,2.9999745689434043,52.22000122070313,1.153849915880903,52.08000183105469,0.11153552491428598 3276,2019-02-04,52.08000183105469,52.540000915527344,51.81999969482422,52.38000106811523,468758.0,-0.005347570206894137,1.322588584191129,-1.0,64.95177046075636,64.09013859407021,-0.4947742565487161,-1.0198184695704526,-1.0278525349078222,3.9738825315961037,9.839395702733366,0.720001220703125,1.0553784544303042,0.8620016098022489,-0.5925390271764215,2.3165422467809194,0.13473129131291017,1.5892719282915877,-0.5800018310546875,46.87522351763107,-20.36215209425427,0.7272703184893361,2,-0.4700031280517578,-1.7450027465820312,-1.6400012969970703,1.4649982452392578,6.779998779296875,0,0.12941623707375816,-1.0740609922364244,52.36000061035156,-1.3773607992169057,51.7599983215332,2.9999745689434043,52.22000122070313,0.12941623707375816 3277,2019-02-05,53.58000183105469,53.58000183105469,52.11999893188477,52.31999969482422,671012.0,0.028801842305342884,1.3174609902452794,-4.200017801965945,70.38043309249595,64.0573565283604,-1.7947250459539958,-2.3754019176268812,-2.567720933714824,2.35689028858139,9.67284463377446,1.5,1.0713049440689417,2.1930015563964815,0.4749225462951685,3.9110805664977946,1.3339620513458215,3.0520410614471416,-1.8280021667480497,100.0,30.28353407694216,0.8590395050506573,2,-1.5,-2.835000991821289,-3.4550018310546875,-0.03500175476074219,6.399997711181641,1,0.09779764249153966,1.322588584191129,52.08000183105469,-1.0740609922364244,52.36000061035156,-1.3773607992169057,51.7599983215332,0.09779764249153966 3278,2019-02-06,53.22000122070313,53.65999984741211,53.11999893188477,53.47999954223633,379368.0,-0.006718936133796483,-1.3478152703028106,-0.20634752438676768,69.62367286708904,64.35155349475102,-1.140828894020963,-1.9549654919640815,-2.2551729304725754,2.582885783926706,10.054109332354654,0.5400009155273366,1.0827401839596575,1.7310009002685618,-0.16802887126626587,3.6300306718033895,0.781486014501148,2.6805157860359756,-1.4000015258789134,79.62969176890736,6.148103535619313,0.949514885767412,2,-0.7900009155273509,-2.4350013732910227,-3.170001029968269,0.3249988555908132,6.959999084472649,2,0.1007140264451265,1.3174609902452794,53.58000183105469,1.322588584191129,52.08000183105469,-1.0740609922364244,52.36000061035156,0.1007140264451265 3279,2019-02-07,52.63999938964844,53.29999923706055,52.63999938964844,53.099998474121094,504478.0,-0.010898192742413326,-1.869570265204916,1.7692386695424285,60.7734669812563,63.11750201100098,-0.3709568524471365,-1.324745956931821,-1.744526512431193,3.0168044974340944,10.224409101319116,0.6599998474121094,1.0679979714719323,1.0759990692138643,-0.8825443775033932,3.034542515931122,0.09672734585523557,2.055270792572493,-0.5200004577636648,44.56519710995242,-26.039307888049905,0.9792717233586279,2,-0.06999969482421875,-1.8549995422363281,-2.6474990844726562,0.5349998474121094,7.639999389648445,3,0.11132220133543402,-1.3478152703028106,53.22000122070313,1.3174609902452794,53.58000183105469,1.322588584191129,52.08000183105469,0.11132220133543402 3280,2019-02-08,51.70000076293945,52.81999969482422,51.65999984741211,52.81999969482422,369661.0,-0.017857116975837806,1.0714302744200463,2.434785132602458,53.5626650770531,62.23130240417782,0.5378087372209777,-0.34908935193944046,-0.8855913500991832,3.80440959634403,10.183913758226314,1.1599998474121094,1.055591586021059,0.10200042724609659,-1.840322073172267,2.04432292766446,-0.8691608229630887,1.073161677455282,1.9599990844726562,2.0000457763671875,-64.42504770383471,0.9711612502091822,2,0.8699989318847656,-0.7400016784667969,-1.7225008010864258,1.414999008178711,8.239997863769524,4,0.12185684998242063,-1.869570265204916,52.63999938964844,-1.3478152703028106,53.22000122070313,1.3174609902452794,53.58000183105469,0.12185684998242063 3281,2019-02-11,52.2599983215332,52.63999938964844,51.81999969482422,51.91999816894531,390135.0,0.01083167408761776,-2.0370522121830783,-0.3035718543192973,56.682029472503615,62.09655518403058,0.08382154074715231,-0.792185165160106,-1.5308430840974552,3.0981985213936483,9.186126968803828,0.9399986267089844,1.06188023280815,0.5619979858398452,-1.2943096819219733,2.4183056536016636,-0.3661558480410605,1.4901518197207508,1.360001525878907,29.999923706054688,-33.22674634694806,0.9281538338809086,2,0.32000160217285156,-1.0799980163574219,-2.282498359680176,0.8550014495849609,8.120002746582024,0,0.12093386361471414,1.0714302744200463,51.70000076293945,-1.869570265204916,52.63999938964844,-1.3478152703028106,53.22000122070313,0.12093386361471414 3282,2019-02-12,53.47999954223633,53.47999954223633,52.65999984741211,52.72000122070313,678700.0,0.023344838497639797,1.1578986994865206,2.2352881778096707,65.45840821404269,62.77967076773232,-1.024436048500462,-1.8502987892426006,-2.825614035381321,1.7359968920012534,9.048846487000544,1.220001220703125,0.96166387937145,1.6189992904663058,-0.26319324865265514,3.5011918295852666,0.6779030209068253,2.560095560025786,0.10080030517578109,90.99998474121094,23.1164413581554,0.9410962695594806,2,-0.8999996185302734,-2.299999237060547,-3.4574995040893555,-0.36499977111816406,6.400001525878899,1,0.10059837535836791,-2.0370522121830783,52.2599983215332,1.0714302744200463,51.70000076293945,-1.869570265204916,52.63999938964844,0.10059837535836791 3283,2019-02-13,52.38000106811523,53.70000076293945,52.38000106811523,53.29999923706055,872981.0,-0.020568408443092157,-1.8695702652048871,-1.2105265799657887,56.072877698424996,62.78487475256491,0.11247291739055498,-0.6414206013250592,-1.8166431566493983,2.6792487001073297,8.656103233019902,1.3199996948242259,0.965785321942974,0.4290008544921804,-1.3653755429062429,2.2233772518906036,-0.46818734420703123,1.326189053191392,-0.7200012207031179,35.29416164585379,-31.07976581022166,0.8971881986992104,2,0.299999237060554,-0.7499999999999929,-2.1250009536743093,0.7349987030029368,7.799999237060554,2,0.14509351506575996,1.1578986994865206,53.47999954223633,-2.0370522121830783,52.2599983215332,1.0714302744200463,51.70000076293945,0.14509351506575996 3284,2019-02-14,56.11999893188477,56.81999969482422,54.77999877929688,56.0,1209657.0,0.0714012559661088,1.6842109225792272,-0.13043388121341457,65.390750911238,62.54400830831778,-3.2899972693360837,-4.135048687518243,-5.572558961217489,-1.193826455453781,9.016338430649014,4.4399986267089915,1.0709006230438405,3.8779987335205135,1.4390553523047203,6.316942114736307,2.658527042912617,5.09747042412841,-4.419199066162115,86.43409334032215,22.79322118627085,1.219471690607896,2,-1.8799991607666087,-2.9299983978271555,-5.739998817443855,-3.0049991607666087,2.5,3,0.0723450009009945,-1.8695702652048871,52.38000106811523,1.1578986994865206,53.47999954223633,-2.0370522121830783,52.2599983215332,0.0723450009009945 3285,2019-02-15,57.41999816894531,57.599998474121094,55.63999938964844,56.11999893188477,642282.0,0.02316463403070279,1.361444897152535,10.833423403375336,71.86081030856911,63.31167940251919,-4.242944720243351,-5.202450088673004,-6.845973595997165,-2.614627106452204,10.333819745544186,1.9599990844726562,1.203594909378026,4.860998153686523,1.5616598474842291,8.160336459888818,3.21132900058538,6.510667306787667,-5.514430310058593,96.88580721123131,31.765519598259516,1.6496691531011463,2,-2.789999008178711,-3.839998245239258,-6.999998092651367,-4.304998397827148,1.4000015258789062,4,0.049808441336704146,1.6842109225792272,56.11999893188477,-1.8695702652048871,52.38000106811523,1.1578986994865206,53.47999954223633,0.049808441336704146 3286,2019-02-18,57.72000122070313,58.540000915527344,57.43999862670898,58.47999954223633,656378.0,0.005224713711678097,1.5000021674390136,-0.5846144365835528,71.55962767626637,63.442701022938124,-4.088756005897622,-5.2519135810173125,-7.108910258076698,-3.030442625789725,11.96551466405182,1.1200027465820312,1.4235830061389692,4.831001091003422,0.8814783805137054,8.780523801493139,2.856239735758564,6.805762446248281,-5.472767524902352,86.68831631272357,23.22976910960037,1.97476135524486,2,-2.6200008392334055,-3.6700000762939524,-7.680001258850105,-4.605001449584968,1.2199974060058452,0,0.03846149270713406,1.361444897152535,57.41999816894531,1.6842109225792272,56.11999893188477,-1.8695702652048871,52.38000106811523,0.03846149270713406 3287,2019-02-19,57.41999816894531,57.79999923706055,57.15999984741211,57.47999954223633,482907.0,-0.005197557959340737,-1.2069019948304098,0.07894934974326101,69.63744256347542,63.44423098920328,-3.5612724919049015,-4.6948633688087895,-6.728140087543096,-2.85300443826047,13.579329839659945,0.6399993896484375,1.532495438141524,4.214998054504392,-0.12396282750307819,8.553958936511862,2.0455176135006568,6.384478495508127,-4.669343095566404,81.81813678043261,21.205661112346533,2.1694804410037345,2,-2.319997787475586,-3.214998245239258,-7.634998321533203,-4.304998397827148,1.6400032043457102,1,0.05155003471892794,1.5000021674390136,57.72000122070313,1.361444897152535,57.41999816894531,1.6842109225792272,56.11999893188477,0.05155003471892794 3288,2019-02-20,58.11999893188477,58.2599983215332,57.72000122070313,57.72000122070313,531014.0,0.0121908879355912,-1.7000009536797378,-6.66647593616886,73.59050084019532,64.86834586241872,-3.9036206841739585,-5.06047669142513,-7.334995325939865,-3.663482922354248,14.96405399313645,0.8400001525878906,1.7197881733572018,4.537998962402348,-0.13781297086769229,9.213810895672388,2.200092995767328,6.875904929037368,-4.906196191133986,88.82974082393372,24.05448422353642,2.3379059666350197,2,-3.019998550415046,-3.914999008178718,-8.484998703002937,-5.004999160766609,0.5400009155273366,2,0.03028221212276927,-1.2069019948304098,57.41999816894531,1.5000021674390136,57.72000122070313,1.361444897152535,57.41999816894531,0.03028221212276927 3289,2019-02-21,58.13999938964844,58.5,57.91999816894531,58.459999084472656,461187.0,0.00034412350535495406,1.899998092658643,-0.8000038147190937,72.40309339383221,66.9617267865053,-3.421173261128814,-4.777248361177698,-7.236163725511545,-3.798479183441337,16.460516168597934,0.5800018310546875,1.7470067487910228,4.209999465942381,-0.7410016838908291,9.161000615775592,1.7344988910257797,6.685500040858983,-4.500100794915525,86.20685119268421,21.028304652201683,2.475500574916605,2,-2.9599990844726562,-3.8199996948242188,-8.457499504089355,-5.024999618530273,1.5200004577636719,3,0.03508773541353971,-1.7000009536797378,58.11999893188477,-1.2069019948304098,57.41999816894531,1.5000021674390136,57.72000122070313,0.03508773541353971 3290,2019-02-22,58.56000137329102,58.58000183105469,58.18000030517578,58.36000061035156,375630.0,0.007223976402678911,2.3333227370261462,-0.6250029802351031,74.84661499860016,68.98001406718271,-3.0907791047841684,-4.955121673500422,-7.5451549938689055,-4.3213444734656505,18.25629382075115,0.44000244140625,1.8347571442310198,4.315001296997075,-0.9784398279607984,9.608442421954948,1.6682807345181416,6.9617218594760075,-4.528094592894554,98.59151902644814,29.813110269844884,2.6467205624789356,2,-3.079999923706062,-4.040000915527351,-8.767500877380378,-5.445001602172859,1.5799980163574148,4,0.0010245484492272805,1.899998092658643,58.13999938964844,-1.7000009536797378,58.11999893188477,-1.2069019948304098,57.41999816894531,0.0010245484492272805 3291,2019-02-25,58.70000076293945,58.959999084472656,58.41999816894531,58.81999969482422,280718.0,0.0023906999037790477,1.7000200272752415,-0.5999923706345511,71.91779591572782,69.69772381181437,-2.4822288191029855,-4.784381963856276,-7.597952694444423,-4.567630810403756,20.209068281861345,0.5400009155273438,2.0820128869871866,4.102000617980956,-1.397593368031437,9.601594603993348,1.3522036249747629,6.851797610987148,-4.21328447747716,85.55564268139423,19.870362622336444,2.7497969930061945,2,-3.030000686645508,-3.990001678466797,-8.907500267028809,-5.755001068115234,1.779998779296875,0,0.002044274792591283,2.3333227370261462,58.56000137329102,1.899998092658643,58.13999938964844,-1.7000009536797378,58.11999893188477,0.002044274792591283 3292,2019-02-26,58.84000015258789,59.02000045776367,58.31999969482422,58.599998474121094,444528.0,0.002384998089077106,1.3333269755288104,-2.0000317894268367,74.52005894471375,71.74741061695757,-1.9913684164741525,-4.6293200112311155,-7.609929573420644,-4.807156580291753,22.08134030751591,0.7000007629394531,2.506947562772666,3.9040000915527315,-1.7720930096220968,9.58009319272756,1.0659535409653174,6.742046642140146,-3.816489931244355,86.1538145527851,21.31401091923196,2.8380465505874124,2,-1.9400005340576172,-4.100000381469727,-8.812499046325684,-5.895000457763672,2.5400009155273366,1,0.0016994981961551137,1.7000200272752415,58.70000076293945,2.3333227370261462,58.56000137329102,1.899998092658643,58.13999938964844,0.0016994981961551137 3293,2019-02-27,57.959999084472656,58.959999084472656,57.959999084472656,58.959999084472656,366470.0,-0.014955830486627408,1.0,-4.166637526821902,72.61904221273156,72.5505540949013,-0.26441112187293214,-3.475431071200717,-6.602077429995482,-4.01237147538302,23.8956653459637,1.0,2.8819521672026482,2.736999130249025,-2.9413289754707392,8.415327235968789,-0.10216492261085364,5.576163183108903,-2.3769802300302985,3.636439299623039,-61.133776819103055,2.8391640528598807,2,-0.6299991607666016,-3.219999313354492,-7.932497978210449,-5.0149993896484375,3.440002441406243,2,0.01897864572453134,1.3333269755288104,58.84000015258789,1.7000200272752415,58.70000076293945,2.3333227370261462,58.56000137329102,0.01897864572453134 3294,2019-02-28,58.0,58.099998474121094,57.34000015258789,58.06000137329102,541051.0,0.0006901469316631381,9.857462056186817,0.06000137329102273,79.00550953059214,73.34440956401497,-0.010827781245666301,-3.1873967734761735,-6.499520895572481,-4.129598605105208,24.994948744218043,0.7599983215332031,3.0994601400423676,2.4649999618530245,-3.0966859953449983,8.026685919051047,-0.3158430167459869,5.245842940452036,-1.935803721092661,39.28569806676627,-32.04378990163906,2.7808429785990123,2,0.09000015258789062,-3.1999988555908203,-7.922499656677246,-5.844999313354492,3.5400009155273438,3,0.011379307714001863,1.0,57.959999084472656,1.3333269755288104,58.84000015258789,1.7000200272752415,58.70000076293945,0.011379307714001863 3295,2019-03-01,58.20000076293945,58.4000015258789,57.959999084472656,58.4000015258789,425492.0,0.0034482890161975366,3.400007629365669,3.333269756500218,78.28570535881009,74.09175152874205,-0.09895581243971208,-3.0856492953735213,-6.5478323173463195,-4.399740430112381,26.21652480359914,0.4400024414062429,3.554167017808716,2.3730007171630874,-3.0993218565927094,7.845323290918884,-0.3631605697148075,5.109162004040982,-1.7219918989922292,51.190503222056215,-24.319016332838977,2.7361612868778984,3,-0.1100006103515625,-3.0900001525878906,-8.1225004196167,-6.575000762939453,3.5400009155273438,4,0.025085894593361413,9.857462056186817,58.0,1.0,57.959999084472656,1.3333269755288104,58.84000015258789,0.025085894593361413 3296,2019-03-04,58.81999969482422,59.15999984741211,58.540000915527344,58.56000137329102,391993.0,0.01065290247005568,-3.1333367241839705,-1.2999866486105125,76.96968319148954,74.90644493185472,-0.610736266963599,-3.346385369772193,-6.997105707239356,-5.064952564145841,27.816087610278274,0.9599990844726562,3.6150110144607126,2.6559997558593764,-2.6730006616430373,7.98500017336179,-0.008500452891830435,5.320499964610583,-1.9861120077426904,81.31866980226451,7.447677477988435,2.6645002087512064,3,-0.5699996948242188,-3.5,-8.244999885559082,-7.194999694824219,2.3800010681152344,0,0.022441341408921733,3.400007629365669,58.20000076293945,9.857462056186817,58.0,1.0,57.959999084472656,0.022441341408921733 3297,2019-03-05,58.81999969482422,58.97999954223633,58.4000015258789,58.93999862670898,437754.0,0.0,4.79995803849022,-0.46153733292250243,86.5908727370301,76.3509306981697,-0.43724234663766026,-3.0922299497821513,-6.8151231422132525,-5.0991284739912075,28.4405468718655,0.579998016357429,3.468505013417385,2.3939998626708956,-2.915298346223338,7.703298071565129,-0.2606492417762212,5.048648967118012,-1.6139340620897968,81.31866980226451,2.461887739155898,2.6546491044471154,3,-0.5699996948242188,-3.5,-8.244999885559082,-7.5149993896484375,2.6199989318847585,1,0.02822169085387083,-3.1333367241839705,58.81999969482422,3.400007629365669,58.20000076293945,9.857462056186817,58.0,0.02822169085387083 3298,2019-03-06,58.58000183105469,58.97999954223633,58.4000015258789,58.91999816894531,422939.0,-0.004080208517761141,1.5217355248536624,2.833328035095695,73.20754445376116,76.44031414927292,-0.13983629664520691,-2.561409984631439,-6.386698912760224,-4.887384771536077,29.029418240349308,0.579998016357429,3.301562371326753,1.8860019683837876,-3.2811186320972254,7.053122568864801,-0.6975583318567189,4.469562268624294,-1.061306723971839,68.13197177961945,-9.362894292765048,2.583560300240508,3,-0.3300018310546875,-3.250001907348633,-7.947502136230469,-7.275001525878906,3.3799972534179688,2,0.04779786871867575,4.79995803849022,58.81999969482422,-3.1333367241839705,58.81999969482422,3.400007629365669,58.20000076293945,0.04779786871867575 3299,2019-03-07,58.5,58.61999893188477,57.93999862670898,58.29999923706055,337629.0,-0.0013656850214073257,2.090920125191784,-0.5882438739789965,63.23528586788832,75.15016646808272,-0.0037974409626500005,-2.129038783193394,-6.1120916578918525,-4.838305252068373,30.111034912942774,0.6800003051757955,3.1822281017501197,1.5130001068115249,-3.341311681966907,6.367311895589957,-0.9141557875776911,3.940156001200741,-0.7186961344644729,45.901705980939354,-27.93657920938122,2.427155894389216,3,-0.25,-3.1700000762939453,-7.777500152587891,-7.194999694824219,3.5,3,0.0495726756560495,1.5217355248536624,58.58000183105469,4.79995803849022,58.81999969482422,-3.1333367241839705,58.81999969482422,0.0495726756560495 3300,2019-03-08,58.0,58.2599983215332,57.9000015258789,57.91999816894531,403675.0,-0.008547008547008517,-5.000190742624026,0.40000762936542755,53.27100887896189,73.0783012417754,0.45640885695638644,-1.1940798419297494,-5.408323037398816,-4.395760991194223,32.40558907786442,0.5999984741211009,2.9229865578068157,0.6980001449584989,-3.482655529416448,4.878655819333446,-1.3923276922289745,2.7883279821459723,1.1599998474121094,7.936397407213939,-61.621251616242866,2.0903278371874716,3,0.25,-2.5900001525878906,-7.067501068115234,-6.694999694824219,4.240001678466797,4,0.0610344985435749,2.090920125191784,58.5,1.5217355248536624,58.58000183105469,4.79995803849022,58.81999969482422,0.0610344985435749 3301,2019-03-11,58.58000183105469,58.70000076293945,57.88000106811523,58.38000106811523,412975.0,0.010000031569908474,2.7272829733924357,2.4999523173756373,62.71932392933449,71.7671084622888,-0.1591401876519356,-1.3453003757195887,-5.811978390308475,-5.031067881600805,34.92972636366255,0.8199996948242259,2.7043077299864677,0.9620018005371094,-2.5092129493821744,4.433216550456393,-0.7736055744225325,2.6976091754967513,0.5547980499267595,63.63652126870095,-4.1897276391427525,1.7356073749596417,3,-0.3300018310546875,-3.170001983642578,-7.647502899169922,-7.275001525878906,4.179996490478516,0,0.0539433210761171,-5.000190742624026,58.0,2.090920125191784,58.5,1.5217355248536624,58.58000183105469,0.0539433210761171 3302,2019-03-12,58.86000061035156,59.02000045776367,58.38000106811523,58.91999816894531,348491.0,0.004779767336033691,3.9230317791015543,-0.2999866486104912,58.93721142160013,70.24690504105197,-0.48724227762063776,-1.2665117361497806,-5.909385971995725,-5.342950976317823,36.82266521987126,0.6399993896484446,2.4087000033502903,0.9730005264282227,-1.9363898262390222,3.8823908790954675,-0.4816946499053998,2.427695702761845,0.2246073181152326,85.96491815127634,19.936430311022733,1.4546951763336218,3,-0.6100006103515625,-3.450000762939453,-7.8875017166137695,-7.555000305175781,4.6399993896484375,1,0.03975535386209894,2.7272829733924357,58.58000183105469,-5.000190742624026,58.0,2.090920125191784,58.5,0.03975535386209894 3303,2019-03-13,59.97999954223633,59.97999954223633,58.7599983215332,59.0,757979.0,0.019028184170419404,1.4897995725980047,-16.333990335707018,67.5572477404842,68.9748759532622,-1.4422376502795018,-1.884567056424018,-6.818408914604035,-6.472678031617107,39.344526569391824,1.220001220703125,2.2049130234416623,1.7129995346069364,0.16569404665476384,3.260305022559109,0.9393467906308501,2.4866522785830227,-2.099998474121101,100.0,35.01517315420335,0.7736527439760871,3,-1.0499992370605469,-4.159999847412109,-8.567498207092285,-8.674999237060547,4.479999542236328,2,0.024341432070944746,3.9230317791015543,58.86000061035156,2.7272829733924357,58.58000183105469,-5.000190742624026,58.0,0.024341432070944746 3304,2019-03-14,60.18000030517578,60.31999969482422,59.68000030517578,59.86000061035156,474772.0,0.0033344575602842763,1.1333367241839707,0.3265304533653041,66.13544605737391,67.62484714199151,-1.4533172269029393,-1.8601795793512963,-6.7727128371375045,-6.679745994613427,39.848620748300576,0.6399993896484375,1.9573987927838985,1.7100002288818388,0.2885103686087902,3.1314900891548874,0.999255298745318,2.4207451590183595,-2.2579992675781284,94.26231686706869,32.14348237766721,0.7107449301365237,3,-1.0799999237060547,-4.190000534057617,-8.572500228881836,-8.875,4.55999755859375,3,0.029577912433871978,1.4897995725980047,59.97999954223633,3.9230317791015543,58.86000061035156,2.7272829733924357,58.58000183105469,0.029577912433871978 3305,2019-03-15,60.27999877929688,60.56000137329102,60.0,60.15999984741211,1139342.0,0.0016616562581257543,-1.5454687323895142,0.37499701976494126,65.86343535734453,66.3908196048643,-1.3714638592421977,-1.8286856582665223,-6.662051242896972,-6.771292771372153,40.04028444066786,0.5600013732910227,1.7937207353164624,1.6669986724853558,0.12034728908302128,3.2136500558876904,0.8936729807841886,2.440324364186523,-2.262077795410164,89.55214320485781,29.142201134130026,0.7733256917011674,3,-1.059997558593757,-4.16999816894532,-8.602499008178718,-8.9749984741211,4.08000183105468,4,0.02853353111370427,1.1333367241839707,60.18000030517578,1.4897995725980047,59.97999954223633,3.9230317791015543,58.86000061035156,0.02853353111370427 3306,2019-03-18,59.93999862670898,60.41999816894531,59.79999923706055,60.36000061035156,351108.0,-0.00564034770194255,1.2963046687906639,-3.5000476841401067,60.61774526366321,63.504916552267986,-0.9564670997476483,-1.3848429114513365,-6.1155119114183165,-6.426967654407086,39.72719847542954,0.6199989318847656,1.5586618437464352,1.2159986495971609,-0.3787082873824872,2.810705586576809,0.41864518110733684,2.013352118086985,-1.7695528194579992,71.55951101887354,13.810898857867045,0.7973534684898244,3,-0.7199974060058523,-3.74999809265136,-8.17499923706054,-8.634998321533196,4.159999847412131,0,0.03837175683105443,-1.5454687323895142,60.27999877929688,1.1333367241839707,60.18000030517578,1.4897995725980047,59.97999954223633,0.03837175683105443 3307,2019-03-19,60.38000106811523,60.540000915527344,59.79999923706055,59.86000061035156,306634.0,0.007340714906359569,-1.3124936670382004,-1.2380904805587218,75.52743804539469,63.76268250689393,-1.2872837976111882,-1.677737723758888,-6.362492811138587,-6.884312643269347,39.72565319346062,0.7400016784667969,1.3408767548934435,1.5080009460449162,-0.12607800328729724,3.1420798953771296,0.690961471378813,2.3250404207110194,-2.066181926901848,89.99999999999925,24.3570430334417,0.8170394746661059,3,-1.1599998474121023,-3.9099998474121023,-8.50000095367431,-9.075000762939446,4.20000076293946,1,0.03941697931957777,1.2963046687906639,59.93999862670898,-1.5454687323895142,60.27999877929688,1.1333367241839707,60.18000030517578,0.03941697931957777 3308,2019-03-20,59.88000106811523,60.68000030517578,59.88000106811523,60.38000106811523,383529.0,-0.00828088756467471,-2.199996948242216,-0.961537615082726,68.07693069503026,64.30064304324304,-0.6520570375369559,-1.0952776166137994,-5.702894775004118,-6.397393857506394,39.547647994030775,0.799999237060554,1.0986952365031826,0.9200008392333885,-0.7330153068526783,2.5730169853194553,0.09349276619035152,1.7465089122764255,-1.4314109929771917,20.000076293944602,-46.953711580006626,0.8265080730430343,3,-0.6000003814697195,-3.3500003814697195,-8.00000095367431,-8.575000762939446,5.4399986267089915,2,0.060454222901013654,-1.3124936670382004,60.38000106811523,1.2963046687906639,59.93999862670898,-1.5454687323895142,60.27999877929688,0.060454222901013654 3309,2019-03-21,60.18000030517578,60.38000106811523,59.599998474121094,60.2400016784668,358160.0,0.005010007209574008,3.588248493756391,0.12000274658203125,68.67924365338638,66.0126691292902,-0.7696208154979942,-1.3013287423289341,-5.835229846453572,-6.713333413097359,39.10384215877831,0.7800025939941335,0.7889358519325071,1.1180000305175781,-0.5732850569916152,2.8092851180267715,0.272357486762985,1.9636425742721713,-1.5528974116347243,53.703782195283914,-14.614243109017472,0.8456425437545955,3,-0.8999996185302734,-2.450000762939453,-8.024999618530273,-8.875,5.339996337890611,3,0.07111995276824179,-2.199996948242216,59.88000106811523,-1.3124936670382004,60.38000106811523,1.2963046687906639,59.93999862670898,0.07111995276824179 3310,2019-03-22,58.61999893188477,60.36000061035156,58.58000183105469,60.22000122070313,482634.0,-0.025922255988370946,-1.1190505925281553,26.666094475173246,48.39743021520639,64.42134760549818,0.99188331664066,0.2776323166397603,-4.1183662718180045,-5.178505519481185,38.111452144441664,1.779998779296875,0.7018653340476675,-0.4450012207031193,-2.132746351688617,1.2427439102823783,-1.2888737861958646,0.39887134478962594,2.0600013732910085,1.904625232969519,-62.09336928148362,0.8438725654927475,3,0.9100017547607351,-0.45999908447266336,-4.904998779296882,-6.334999084472663,3.5400009155273366,4,0.10440121193103513,3.588248493756391,60.18000030517578,-2.199996948242216,59.88000106811523,-1.3124936670382004,60.38000106811523,0.10440121193103513 3311,2019-03-25,58.81999969482422,59.2599983215332,58.040000915527344,58.599998474121094,479294.0,0.0034118179219320144,1.2181801788055127,-0.13750056624331536,50.0,63.428324114209275,0.9269892186342474,0.09178856655560708,-4.131445759384903,-5.415865451542828,36.669559191680065,1.2199974060058594,0.7133631219545649,-0.25100040435791016,-1.9341289394448111,1.4321281307289908,-1.092564671901357,0.5905638631855368,1.818000640869144,29.54541513741583,-30.928935766619666,0.8415642675434499,3,0.5400009155273438,0.10000038146972656,-4.715000152587891,-6.145000457763672,3.5600013732910085,0,0.09418566719263044,-1.1190505925281553,58.61999893188477,3.588248493756391,60.18000030517578,-2.199996948242216,59.88000106811523,0.09418566719263044 3312,2019-03-26,58.93999862670898,58.93999862670898,57.959999084472656,58.7599983215332,426134.0,0.0020401042588804597,9.888865341415608,0.8181786655569104,52.84807433343931,61.79397151342652,0.9158419325220493,-0.021433518614188074,-4.057985682667443,-5.569392250068461,35.24366122899575,0.979999542236321,0.8239270455497092,-0.13600139617920348,-1.8168331663037591,1.5448303739453522,-0.9764172812414813,0.7044144888830743,1.5940817321777416,36.02937876560914,-22.506551432317842,0.8404158850622768,3,0.3800010681152415,-0.019998550415031957,-4.364997863769524,-5.794998168945305,2.4200019836425852,1,0.08754665706886944,1.2181801788055127,58.81999969482422,-1.1190505925281553,58.61999893188477,3.588248493756391,60.18000030517578,0.08754665706886944 3313,2019-03-27,59.06000137329102,59.29999923706055,58.36000061035156,59.15999984741211,447250.0,0.002036015428878324,3.9473969522356294,-0.555546136565913,54.40252345647324,60.490313446659776,0.7281904542099014,-0.05776300430557768,-3.9907519438466537,-5.7161785508454415,34.30789446812459,0.9399986267089844,0.849629841232094,-0.07099876403808025,-1.6679679953871656,1.525970467311005,-0.8694833797126265,0.727485851636466,1.3196341091308526,45.45460277526923,-14.073077977369742,0.7984846156745437,3,0.259998321533196,-0.05000114440918679,-4.407501220703132,-5.915000915527351,2.3400001525878764,2,0.09346427919759592,9.888865341415608,58.93999862670898,1.2181801788055127,58.81999969482422,-1.1190505925281553,58.61999893188477,0.09346427919759592 3314,2019-03-28,58.65999984741211,59.43999862670898,58.5,59.040000915527344,328761.0,-0.0067727991293242695,-1.685707434836847,3.800068665598805,55.27155926516568,59.31343832530657,0.9944862909499221,0.41552338131680244,-3.395274872986505,-5.343323089377279,34.10880124935325,0.9399986267089773,0.8763996491385839,-0.5040002822875991,-2.028182611513671,1.0201820469384728,-1.2660914469006386,0.2580908823254404,1.5744574511328153,29.166679912134864,-35.36318930680747,0.7620911646130363,3,0.6599998474121094,0.35000038146972656,-4.007499694824219,-5.5149993896484375,2.3600006103515625,3,0.11353562674286177,3.9473969522356294,59.06000137329102,9.888865341415608,58.93999862670898,1.2181801788055127,58.81999969482422,0.11353562674286177 3315,2019-03-29,59.65999984741211,59.65999984741211,58.97999954223633,59.22000122070313,504437.0,0.01704739179340642,2.0909201251918192,-1.157887868292909,58.083812502034384,59.03189024068114,-0.1147796467470883,-0.49486068732632305,-4.20929462043366,-6.3668458355715245,33.78624420132756,1.0,0.7745089846430488,0.4229997634887681,-1.0456205697325345,1.8916200967100707,-0.31131040312187963,1.1573099300994159,0.4379899582884761,100.0,33.89656177613239,0.7343101666106501,3,-0.3400001525878906,-0.6499996185302734,-4.909999847412109,-6.5149993896484375,0.3400001525878906,4,0.09822321171039139,-1.685707434836847,58.65999984741211,3.9473969522356294,59.06000137329102,9.888865341415608,58.93999862670898,0.09822321171039139 3316,2019-04-01,60.13999938964844,60.31999969482422,59.77999877929688,60.02000045776367,396855.0,0.008045584033925302,1.2500059604701323,0.2727256964011731,59.302310108053405,57.22909824764322,-0.6296388359561647,-0.9179631581718297,-4.495191186955786,-6.882505566143337,33.20689538194548,0.6599998474121094,0.6766087012425572,0.8369993209838853,-0.670833941952452,2.3448325839202226,0.08308268951571307,1.5909159524520575,-2.1800003051757812,92.37287039731031,27.59283033825764,0.7539166314681688,4,-0.8199996948242188,-1.1299991607666016,-5.139998435974121,-6.974998474121094,-0.04000091552734375,0,0.03358830193322815,2.0909201251918192,59.65999984741211,-1.685707434836847,58.65999984741211,3.9473969522356294,59.06000137329102,0.03358830193322815 3317,2019-04-02,60.47999954223633,60.47999954223633,60.02000045776367,60.18000030517578,367673.0,0.005653477819063779,2.0666683620919852,2.5000158947134183,54.098356555019116,55.67592334319754,-1.0660712689312462,-1.1881403806120971,-4.632490776291796,-7.217910320459808,32.81029675221902,0.45999908447265625,0.575401070984725,1.0939994812011733,-0.483051322764382,2.6710502851667286,0.3054740792183992,1.8825248831839474,-2.4728004455566435,100.0,38.036112697726296,0.7885254019827772,4,-1.260000228881836,-1.4699993133544922,-5.289999961853027,-7.125,-1.0,1,0.031415369382601144,1.2500059604701323,60.13999938964844,2.0909201251918192,59.65999984741211,-1.685707434836847,58.65999984741211,0.031415369382601144 3318,2019-04-03,61.38000106811523,61.38000106811523,60.47999954223633,60.70000076293945,676357.0,0.014880977723063404,1.6470621234390947,2.2666734483679174,58.82352611185683,54.58084361636092,-1.9343379705062418,-1.9685458488620426,-5.298390785294707,-8.101330156482554,32.61700526844564,0.9000015258788991,0.5481337130374087,1.8540010452270437,0.09193999335459324,3.616062097099494,0.9729705192908185,2.735031571163269,-3.2738899536132777,100.0,40.381645037150726,0.8810305259362269,4,-1.710000991821282,-2.0200004577636648,-5.5600013732910085,-7.995000839233391,-0.7800025939941335,2,-0.00032584648770972446,2.0666683620919852,60.47999954223633,1.2500059604701323,60.13999938964844,2.0909201251918192,59.65999984741211,-0.00032584648770972446 3319,2019-04-04,61.4000015258789,61.56000137329102,61.15999984741211,61.2599983215332,525091.0,0.0003258464877098355,-1.3529490962537865,0.20588697281467602,58.33334279437547,55.68483390293527,-1.9702777403516194,-1.8552662924350756,-5.098573356433157,-8.082110249538161,33.03485338472946,0.40000152587891336,0.4036739584152116,1.7290014266967688,-0.1509082076789099,3.6089110610724475,0.7890466095089295,2.668956243884608,-3.097457014160156,93.79845992796383,36.39816975837592,0.9399548171878399,4,-1.6400012969970632,-1.950000762939446,-5.36500167846679,-8.015001296997063,-0.5,3,0.0,1.6470621234390947,61.38000106811523,2.0666683620919852,60.47999954223633,1.2500059604701323,60.13999938964844,0.0 3320,2019-04-05,61.540000915527344,61.61999893188477,61.22000122070313,61.2599983215332,474724.0,0.002280120295916177,-1.2222292865393847,1.999972752786129,62.26994098343012,57.048160678871945,-1.8467180954375735,-1.809219263834862,-5.0474127765182,-8.19540876961554,33.53946713822229,0.3999977111816406,0.3299359520131233,1.6920007705688462,-0.19206697347377144,3.576068514611464,0.749966898547541,2.6340346425901515,-2.976859854882818,95.65228208025337,38.388901522120875,0.9420338720213084,4,-1.7500019073486328,-1.7900009155273438,-5.095000267028809,-8.155000686645508,0.15999984741210938,4,-0.008449796068047633,-1.3529490962537865,61.4000015258789,1.6470621234390947,61.38000106811523,2.0666683620919852,60.47999954223633,-0.008449796068047633 3321,2019-04-08,61.7400016784668,61.7400016784668,61.29999923706055,61.4000015258789,351677.0,0.003249931101138248,1.5882484937562409,1.214275009877275,60.828019287284114,57.934821229299146,-1.775690514922566,-1.8554734943338786,-5.03000076243913,-8.341088481643645,33.797649992064585,0.44000244140625,0.23095782177580304,1.734001541137694,-0.23061700395212625,3.698620086227514,0.7516922685927838,2.716310813682604,-2.8711748306982443,100.0,44.94111709231467,0.98230927254491,4,-1.6900005340576172,-1.9300003051757812,-5.14000129699707,-8.355001449584961,-0.12000274658202414,0,-0.028182728071963425,-1.2222292865393847,61.540000915527344,-1.3529490962537865,61.4000015258789,1.6470621234390947,61.38000106811523,-0.028182728071963425 3322,2019-04-09,61.20000076293945,61.77999877929688,61.15999984741211,61.7400016784668,324066.0,-0.00874637027610714,1.00001230557194,-1.588237274063403,60.44302345794667,58.60598789612953,-0.9849756079914727,-1.1923073188721816,-4.288564111213219,-7.747439075355722,33.779434790025945,0.6199989318847727,0.3781299322849847,1.077000617980957,-0.8789479968884919,3.032949232850406,0.09902631054622901,2.054974925415685,-1.9866329354871084,55.38474178885902,-3.9391122483618304,0.9779743074347258,4,-1.0600013732910156,-1.3700008392333984,-4.415000915527344,-7.745000839233398,-0.3800010681152344,1,-0.017973893384074624,1.5882484937562409,61.7400016784668,-1.2222292865393847,61.540000915527344,-1.3529490962537865,61.4000015258789,-0.017973893384074624 3323,2019-04-10,61.43999862670898,61.68000030517578,61.11999893188477,61.11999893188477,446705.0,0.003921533672837096,-2.500011920940435,-0.5925910227609621,60.06387479029845,59.13846739892206,-0.9519781169816,-1.3885069603859748,-4.324697563910284,-7.9359996542883025,33.16310624725607,0.5600013732910085,0.521162478446783,1.2439985275268484,-0.7966255842414043,3.284622639295101,0.22368647164272204,2.2643105834109747,-1.8673024659983994,48.48481345547859,-11.072825687774753,1.0203120558841272,4,-1.0599994659423757,-1.6099987030029226,-4.654998779296868,-7.984998703002923,0.0800018310546946,2,-0.03190102747854884,1.00001230557194,61.20000076293945,1.5882484937562409,61.7400016784668,-1.2222292865393847,61.540000915527344,-0.03190102747854884 3324,2019-04-11,61.959999084472656,61.97999954223633,61.34000015258789,61.599998474121094,508630.0,0.008463549306422458,2.199984741269145,1.125002980235131,81.992307765386,61.794966872627796,-1.0668353496140028,-1.863878992697181,-4.615758380150588,-8.399420157937747,32.41109580167073,0.6399993896484375,0.6636766894280726,1.6749990463256808,-0.5126559721936275,3.862654064844989,0.5811715370660266,2.768826555585335,-2.0782805571599923,97.67436702684479,29.550701332340893,1.0938275092596523,4,-1.0799999237060547,-2.029998779296875,-5.169999122619629,-8.504999160766602,0.1399993896484375,3,-0.021949655107280086,-2.500011920940435,61.43999862670898,1.00001230557194,61.20000076293945,1.5882484937562409,61.7400016784668,-0.021949655107280086 3325,2019-04-12,62.0,62.11999893188477,61.77999877929688,62.0,457216.0,0.0006455925777664184,1.833359824522196,0.0,81.42289569904624,64.25280971607144,-0.8269646511017399,-1.8639821016615912,-4.440977427004341,-8.383630795617705,31.528125393979746,0.3400001525878906,0.8049736465058217,1.628999900817874,-0.6891660451450434,3.9471658467807913,0.46991692783641525,2.7880828737993326,-1.7825565102995498,88.00010681152273,14.3770597869934,1.1590829729814582,4,-0.9300003051757812,-2.0,-5.210000038146973,-8.545000076293945,-0.8199996948242188,4,-0.017741910872920985,2.199984741269145,61.959999084472656,-2.500011920940435,61.43999862670898,1.00001230557194,61.20000076293945,-0.017741910872920985 3326,2019-04-15,62.2400016784668,62.2400016784668,61.65999984741211,62.099998474121094,388143.0,0.003870994813980566,7.285550802430452,100.0,81.85326251852108,67.33668815646055,-0.8244546024987827,-2.026751003269375,-4.449953480913706,-8.57290578868561,30.915966222971598,0.5800018310546875,0.9986988459046273,1.7540014266967745,-0.6984472898246139,4.206450143218163,0.5277770684360803,2.9802257849574687,-1.6800982091731669,100.0,20.728440500525608,1.2262243582606924,4,-0.8800010681152344,-2.1800003051757812,-5.410001754760742,-8.785001754760742,-0.8000030517578196,0,-0.008676107020642476,1.833359824522196,62.0,2.199984741269145,61.959999084472656,-2.500011920940435,61.43999862670898,-0.008676107020642476 3327,2019-04-16,62.7599983215332,62.93999862670898,62.11999893188477,62.2599983215332,411891.0,0.008354701623446648,-1.1025666105872705,3.571346829786654,83.15408363891909,70.04008343724524,-1.1030155980609209,-2.486801663064668,-4.776475726732684,-9.032569470342978,30.375734228764717,0.8199996948242045,1.1269061056855278,2.1549982070922837,-0.4985201883923338,4.808516602576901,0.8282390093499714,3.481757404834596,-1.8640752104049412,90.10987168362352,6.289679065037674,1.3267591977423105,4,-0.7299995422363281,-2.309999465942383,-5.929998397827148,-9.304998397827148,-1.1799964904785156,1,-0.018164426707087622,7.285550802430452,62.2400016784668,1.833359824522196,62.0,2.199984741269145,61.959999084472656,-0.018164426707087622 3328,2019-04-17,63.5,63.5,62.63999938964844,62.9000015258789,445418.0,0.011790976709011414,1.8666759915059192,1.1999969482422017,90.8783659698188,73.65619712340562,-1.688203110567592,-3.1006697161043064,-5.2988094295693955,-9.708599941825113,29.844495427678453,0.8600006103515625,1.2436468474076179,2.7139999389648466,-0.2112329537501907,5.639232831679884,1.2513834926073315,4.176616385322362,-2.195261785755598,100.0,8.883715803427862,1.4626164463575173,4,-1.1900005340576172,-2.770000457763672,-6.670000076293945,-9.96500015258789,-1.5400009155273438,2,-0.042204729215366665,-1.1025666105872705,62.7599983215332,7.285550802430452,62.2400016784668,1.833359824522196,62.0,-0.042204729215366665 3329,2019-04-18,64.45999908447266,64.62000274658203,63.29999923706055,63.41999816894531,709962.0,0.015118095818467125,-1.0625074505877024,1.7333392673219281,90.8163126286568,76.82801619509746,-2.423333707366382,-3.924808435936143,-6.006799369779387,-10.60542160756173,29.91767432186464,1.3200035095214844,1.4268737328081755,3.4599990844726562,0.1240448958267848,6.795953273118521,1.7920219901497205,5.127976178795592,-2.7162085130771345,94.5944761691198,4.411821612934176,1.6679770943229326,4,-1.5899982452392578,-3.1699981689453125,-7.084999084472656,-10.514999389648438,-3.8199996948242188,3,-0.0456096597652168,1.8666759915059192,63.5,-1.1025666105872705,62.7599983215332,7.285550802430452,62.2400016784668,-0.0456096597652168 3330,2019-04-23,64.73999786376953,64.73999786376953,63.84000015258789,64.33999633789061,519374.0,0.0043437602121270125,3.4999713898796467,0.3846165132230632,90.49294213883617,80.1241187341588,-2.460416285413544,-3.923988719847493,-5.996035910339046,-10.819654048963855,31.41397949364839,0.8999977111816406,1.5246993726269764,3.43399791717529,-0.09963786505691985,6.9676336994075,1.6671800260591851,5.200815808291395,-2.420964857336706,100.0,9.677404054662915,1.7668178911161045,4,-1.8099994659423828,-3.3899993896484375,-7.194997787475586,-10.624998092651367,-3.759998321533203,1,-0.040778490527659694,-1.0625074505877024,64.45999908447266,1.8666759915059192,63.5,-1.1025666105872705,62.7599983215332,-0.040778490527659694 3331,2019-04-24,64.36000061035156,64.86000061035156,64.23999786376953,64.40000152587889,563160.0,-0.005869590144528369,-3.4284896869295114,-0.10000190734131781,83.91610863355749,82.73223930922666,-1.8659088098461467,-3.2756101823586476,-5.341750289084985,-10.379903232441464,33.65279775802712,0.6200027465820312,1.6316584788976485,2.77700061798096,-0.8043371515423985,6.358338387504311,0.9863317332192807,4.567669502742639,-1.5567746324513934,81.75183599596251,-7.043151572466712,1.790668884761676,4,-1.3700008392333984,-2.950000762939453,-6.694999694824219,-10.125,-4.220001220703125,2,-0.0494095754353413,3.4999713898796467,64.73999786376953,-1.0625074505877024,64.45999908447266,1.8666759915059192,63.5,-0.0494095754353413 3332,2019-04-25,64.09999847412111,64.69999694824219,63.86000061035156,64.19999694824219,457121.0,-0.004039809412131001,-1.8965680535641467,2.4999046347516294,76.77163846568035,84.5886574953802,-1.2865790527892997,-2.750218041140897,-4.844156103689286,-10.062010853721318,35.863206240366175,0.839996337890625,1.70619818133288,2.2589984893798984,-1.2636186973212062,5.781615676081003,0.49768989602934965,4.020307082730447,-0.885417569730663,65.76568836346205,-20.719173522078748,1.7613085933505521,4,-0.9999980926513814,-2.6899986267089986,-6.394997596740737,-9.689998626708999,-4.639999389648452,3,-0.041497658513768076,-3.4284896869295114,64.36000061035156,3.4999713898796467,64.73999786376953,-1.0625074505877024,64.45999908447266,-0.041497658513768076 3333,2019-04-26,64.58000183105469,64.58000183105469,63.84000015258789,64.27999877929689,391464.0,0.0074883520804975845,3.933294339046844,-3.0000762951097677,78.70035902217086,84.22288541280074,-1.4240905505060226,-2.946543926939242,-5.0406294331295385,-10.48170304882678,37.86160059854551,0.7400016784667969,1.8060638053165832,2.4630018234252944,-1.0067656143672252,5.932769261217807,0.7281181045290381,4.197885542321551,-1.036336985472019,82.0513761019208,-3.363437886442682,1.7348837188962567,4,-1.3200016021728516,-3.170001983642578,-6.7350006103515625,-9.950000762939453,-4.620002746582031,4,-0.04645400921245224,-1.8965680535641467,64.09999847412111,-3.4284896869295114,64.36000061035156,3.4999713898796467,64.73999786376953,-0.04645400921245224 3334,2019-04-29,65.31999969482422,65.48000335693361,64.45999908447266,64.58000183105469,660282.0,0.011458622526914874,-1.0816342418510072,2.466634453995336,80.78175207696012,84.15164723256896,-1.8297696176361526,-3.3328874302437086,-5.603222410654283,-11.13986862008398,40.01601228641529,1.0200042724609517,1.986441761878865,2.869999694824216,-0.4790672870706203,6.219066676719052,1.195466203876805,4.544533185771634,-1.51306769628777,90.24369820221034,5.87088494008421,1.6745334909474165,4,-1.74999809265136,-3.5999984741210866,-7.414999008178711,-10.629999160766602,-4.819999694824219,0,-0.051439078782142156,3.933294339046844,64.58000183105469,-1.8965680535641467,64.09999847412111,-3.4284896869295114,64.36000061035156,-0.051439078782142156 3335,2019-04-30,65.51999664306639,65.81999969482422,65.16000366210939,65.26000213623047,777364.0,0.0030618026512028163,-1.8696012738009515,0.35134494241850583,80.78174013691925,84.03258919016875,-1.65163259312353,-3.237338406529325,-5.661742059025229,-11.242307768073644,42.150443831670785,0.6599960327148295,2.182624511930193,2.77699680328368,-0.5696743235630777,6.123667930130431,1.1036612398603012,4.450332366707059,-1.6799964904785014,84.84832721632928,2.3509481430593695,1.6733355634233769,4,-1.5499973297118999,-3.6299972534179545,-7.014996528625474,-10.399995803832994,-5.139995574951165,1,-0.07448103637737868,-1.0816342418510072,65.31999969482422,3.933294339046844,64.58000183105469,-1.8965680535641467,64.09999847412111,-0.07448103637737868 3336,2019-05-02,62.15999984741211,63.5,62.15999984741211,63.0,1684313.0,-0.05128200500312219,-2.1904759742235504,-3.230838077352134,55.3571428571429,80.94404021441586,1.8951140055950475,0.2969772698474742,-2.2060659390920137,-7.8001075216361215,42.48442440771828,3.3599967956542827,2.1462129142570774,-0.6840000152587891,-3.814873234758849,2.446873204241278,-2.2494366250088262,0.881436594491241,3.6599998474121094,0.0,-82.37739186964046,1.5654366097500332,5,1.8299999237060547,-0.2700004577636719,-3.314999580383301,-7.039999008178711,-0.2200012207031321,3,-0.0189832739393887,-1.8696012738009515,65.51999664306639,-1.0816342418510072,65.31999969482422,3.933294339046844,64.58000183105469,-0.0189832739393887 3337,2019-05-03,62.38000106811523,62.79999923706055,62.0,62.13999938964844,786428.0,0.003539273186022651,-2.076917433884752,-0.2857162319880388,55.257287398776086,76.98614259541111,1.8053985406340516,0.23886449222084138,-2.316187226998885,-7.912798777289403,42.65860421108542,0.7999992370605469,2.129042830594436,-0.5589988708496136,-3.4972239304887793,2.379226188789559,-2.0281114006691965,0.9101136589699692,3.4399986267089915,9.947672734898305,-73.54780626149886,1.4691125298195862,5,1.529998779296882,-0.49000167846678977,-3.2400007247924734,-7.260000228881829,-0.2200012207031179,4,-0.035908971467006556,-2.1904759742235504,62.15999984741211,-1.8696012738009515,65.51999664306639,-1.0816342418510072,65.31999969482422,-0.035908971467006556 3338,2019-05-06,61.36000061035156,61.9000015258789,60.959999084472656,61.9000015258789,689809.0,-0.01635140173610905,2.481484621144755,-2.2499880791544515,46.82204023376346,72.09789010708961,2.78252952576851,1.3252352388192747,-1.2184604140550306,-6.789052774283832,41.95386335397734,1.420001983642571,2.0672008407890985,-1.5779993057251005,-4.518471243490069,1.362472632039868,-3.0482352746075776,-0.1077633368426163,4.307199096679682,8.23048303794289,-70.43643167423608,1.470235968882483,5,2.029998779296875,0.7299995422363281,-2.2400007247924805,-6.239999771118164,1.5999984741210938,0,-0.030964822473589892,-2.076917433884752,62.38000106811523,-2.1904759742235504,62.15999984741211,-1.8696012738009515,65.51999664306639,-0.030964822473589892 3339,2019-05-07,61.4000015258789,61.959999084472656,61.15999984741211,61.22000122070313,722249.0,0.0006519053965032828,-4.333273994201719,-0.3333333333333114,46.822040233763424,67.24556767319265,2.528745275039469,1.3546899831442758,-1.1793123843806868,-6.712366284672989,41.075067280418054,0.7999992370605469,1.9424527472656052,-1.5379983901977639,-4.478470327962732,1.4024735475672045,-3.008234359080241,-0.06776242131527965,3.9847661437988293,9.053547040077719,-65.60589402127572,1.470235968882483,5,1.9899978637695384,0.7599983215332102,-2.235001564025872,-6.125001907348626,1.5199966430664134,1,-0.023452807909122075,2.481484621144755,61.36000061035156,-2.076917433884752,62.38000106811523,-2.1904759742235504,62.15999984741211,-0.023452807909122075 3340,2019-05-08,61.02000045776367,61.959999084472656,60.93999862670898,61.34000015258789,750541.0,-0.006188942323642532,-3.249972184693538,-1.7777730682831057,43.632557624660585,62.769617561093,2.598871005844707,1.7852680909542258,-0.736486127693702,-6.224207444899832,40.17483806794877,1.020000457763679,1.6736116152208567,-1.8919994354248075,-4.893089867863935,1.109090997014313,-3.3925446516443714,-0.3914542192052437,4.099281096801747,3.1250698491558953,-65.50636203854651,1.5005452162195607,5,2.3599987030029297,1.3799991607666016,-1.8550004959106445,-5.745000839233398,1.9199981689453054,2,-0.00852180357034904,-4.333273994201719,61.4000015258789,2.481484621144755,61.36000061035156,-2.076917433884752,62.38000106811523,-0.00852180357034904 3341,2019-05-09,60.0,60.599998474121094,60.0,60.58000183105469,589199.0,-0.016715838251585846,-1.0689537239220226,1.8125074505877024,36.30952944110499,58.27382766947352,3.280326837328893,2.8124225670277028,0.3312690542205843,-5.114614186967387,39.40710972756054,1.0200004577636719,1.2885510222344507,-2.8249998092651367,-6.060847253559146,0.41084763502886545,-4.442923531412134,-1.207076087118132,4.784938920336899,0.0,-63.19169148335432,1.6179237221470024,5,2.9099998474121094,2.799999237060547,-0.8350000381469727,-4.6100006103515625,2.5400009155273438,3,0.006333351135253684,-3.249972184693538,61.02000045776367,-4.333273994201719,61.4000015258789,2.481484621144755,61.36000061035156,0.006333351135253684 3342,2019-05-10,60.099998474121094,60.86000061035156,60.099998474121094,60.36000061035156,373330.0,0.0016666412353516513,-4.84612224537105,0.44827813001499567,31.991507444725073,53.083955271979534,2.8533152754687947,2.7676902089138196,0.2766586049411046,-5.105006859877136,38.73766850944954,0.8600006103515625,0.8655112994650409,-2.670001220703128,-6.0560523710999234,0.7160499296936607,-4.3630267959015185,-0.97697564550473,4.206446554182122,5.101965348519469,-51.22643069310267,1.6930255751983956,5,2.8100013732910156,2.8100013732910156,-0.9349985122680664,-4.529998779296875,2.740001678466797,4,0.030615643915202106,-1.0689537239220226,60.0,-3.249972184693538,61.02000045776367,-4.333273994201719,61.4000015258789,0.030615643915202106 3343,2019-05-13,59.47999954223633,60.2599983215332,59.2599983215332,60.2599983215332,487091.0,-0.01031612225667089,1.5641065769396298,2.9999706564159747,22.637349094050535,46.62346605165625,2.9880225054926655,3.4080548144751646,0.9641463276607141,-4.374222213685087,38.31672864197676,1.0,0.4667432035177228,-3.192000198364255,-6.843200281091924,0.4591998843634144,-5.017600239728097,-1.3664001570004203,4.395800983236569,8.148191056939286,-41.54948063885993,1.8256000413638365,5,3.059999465942383,3.059999465942383,-0.36499977111816406,-3.9099998474121094,4.459999084472649,0,0.04505716754877809,-4.84612224537105,60.099998474121094,-1.0689537239220226,60.0,-3.249972184693538,61.02000045776367,0.04505716754877809 3344,2019-05-14,60.599998474121094,60.7599983215332,59.52000045776367,59.70000076293945,576352.0,0.01882984096342266,1.03278770539218,-1.153845025235729,29.175042502810953,40.889388536755334,1.2606522184841822,2.2988048614200522,-0.0752474016379594,-5.37004985128349,37.47252939743735,1.279998779296875,0.15591989491679215,-2.0040012359619155,-5.760182357666395,1.7521798857425637,-3.8820917968141515,-0.12591067510967946,2.7219057868790415,49.62962125718258,6.034821789236588,1.8780905608522396,5,0.7800006866455078,1.9400005340576172,-1.0849981307983398,-4.679998397827148,2.8000030517578054,1,0.03894390544183568,1.5641065769396298,59.47999954223633,-4.84612224537105,60.099998474121094,-1.0689537239220226,60.0,0.03894390544183568 3345,2019-05-15,60.9000015258789,61.040000915527344,60.2599983215332,60.68000030517578,454590.0,0.0049505455331970705,2.1200103759765625,0.24444642244064163,32.454366783506075,38.34463563968457,0.26416414346607553,2.015503207418682,-0.2959448932879454,-5.540960392438329,36.38444378214361,0.7800025939941406,-0.24297527825410015,-1.648998260498054,-5.474000586477949,2.176004065481848,-3.5614994234880086,0.26350290249189356,1.9344740223852028,92.13487721193144,51.16216348360816,1.9125011629899507,5,0.12999725341797586,1.6399974822998118,-1.2950010299682546,-4.890001296997063,2.8999977111816477,2,0.0331690737677246,1.03278770539218,60.599998474121094,1.5641065769396298,59.47999954223633,-4.84612224537105,60.099998474121094,0.0331690737677246 3346,2019-05-16,61.70000076293945,61.70000076293945,60.599998474121094,60.68000030517578,373148.0,0.01313627614148083,1.1568662650016643,4.63633999167722,38.46154692610512,36.478442253832235,-0.6793934406579538,1.2363631577456715,-1.0256948770062237,-6.201593452231222,34.93971112697921,1.1000022888183594,-0.7547471761275872,-0.8219989776611314,-4.663771943691756,3.0197739883694865,-2.7428854606764475,1.0988875053541776,0.705537518116941,100.0,59.59552361607119,1.9208864830153096,5,-1.0900020599365234,0.8399982452392578,-1.9300012588500977,-5.600000381469727,2.7199974060058594,3,0.020097209861208665,2.1200103759765625,60.9000015258789,1.03278770539218,60.599998474121094,1.5641065769396298,59.47999954223633,0.020097209861208665 3347,2019-05-17,61.61999893188477,61.65999984741211,61.13999938964844,61.52000045776367,518964.0,-0.0012966260950637576,4.777773068282965,0.09803767572844552,35.19997985839069,35.18710221212415,-0.8029767675255286,1.292865978131708,-0.8749250334507579,-5.977443696112424,32.914223182690655,0.5600013732910156,-1.3311366512488405,-0.8450008392333928,-4.705687304943744,3.0156856264769587,-2.775344072088565,1.0853423936217794,0.4080745540288362,96.72123971283517,59.04081082615471,1.9303432328551755,5,-1.010000228881843,0.9200000762939382,-1.689997673034675,-5.149997711181648,2.5799980163574148,4,0.0149302499122006,1.1568662650016643,61.70000076293945,2.1200103759765625,60.9000015258789,1.03278770539218,60.599998474121094,0.0149302499122006 3348,2019-05-20,60.81999969482422,61.52000045776367,60.65999984741211,61.34000015258789,699570.0,-0.012982785636606042,-1.0476201288822484,-5.2000839246200625,27.634189403177828,33.055118786503535,-0.09793052002645908,1.9834861182636558,-0.004257729608021066,-5.033770625362635,30.574479430737885,0.9599990844726634,-1.534116854531618,-1.5110000610351548,-5.406313159224609,2.3843130371542998,-3.4586566101298786,0.4366564880595689,0.8800010681152344,59.63298417775786,27.419958732964403,1.9476565490947269,5,-0.21000099182128906,1.7199993133544922,-0.8350000381469727,-4.190000534057617,3.0,0,0.03321276665405137,4.777773068282965,61.61999893188477,1.1568662650016643,61.70000076293945,2.1200103759765625,60.9000015258789,0.03321276665405137 3349,2019-05-21,61.52000045776367,61.81999969482422,61.13999938964844,61.20000076293945,485637.0,0.011509384519102994,-2.0908933277847135,-0.6153834867769504,31.06062658561879,31.658237559943338,-0.87068074192549,1.1087826132639265,-0.6214202405732223,-5.582971788680865,27.431361639311085,1.0,-1.7522732124147282,-0.6639993667602511,-4.441128790721294,3.1131300572007916,-2.5525640787407724,1.2245653452202703,-2.2600021362304688,80.76929660467789,52.933437771096976,1.8885647119805207,5,-0.9800014495849609,1.019998550415039,-1.4150009155273438,-4.89000129699707,1.779998779296875,1,0.039336770984043534,-1.0476201288822484,60.81999969482422,4.777773068282965,61.61999893188477,1.1568662650016643,61.70000076293945,0.039336770984043534 3350,2019-05-22,62.099998474121094,62.15999984741211,61.4000015258789,61.72000122070313,670631.0,0.009427796034488178,2.039993286132841,1.1874925494122754,49.614387189682084,33.13655508756301,-1.4319556973907481,0.33820131448729285,-1.0940134714771972,-6.001837764925384,24.03922698080484,0.7599983215332102,-1.7946478317672785,0.047998619079592686,-3.53242497146762,3.628422209626798,-1.7422131761940136,1.838210414353199,-2.788800125122073,96.15376150827129,62.12016255089091,1.790211795273604,5,-1.3899993896484375,0.4400005340576172,-1.6949987411499023,-5.35999870300293,1.4800033569335938,2,0.020934027112730957,-2.0908933277847135,61.52000045776367,-1.0476201288822484,60.81999969482422,4.777773068282965,61.61999893188477,0.020934027112730957 3351,2019-05-23,61.18000030517578,61.81999969482422,61.099998474121094,61.68000030517578,571696.0,-0.014814785693250898,-1.181809774818514,-1.3157989840785678,42.924523421477765,34.35133464053554,-0.3653973639532424,1.062206530300358,-0.09378457543958518,-4.943422341094518,20.420020155382392,1.0,-1.8664352683158185,-0.7129995346069364,-4.141063367403461,2.7150642981895956,-2.427031451005199,1.001032381791326,-1.7548498962402377,34.666697184244796,-2.3139057359856707,1.7140319163982647,5,-0.470001220703125,1.3599987030029297,-0.6450004577636719,-4.370000839233398,3.1200027465820312,3,0.042824434763252484,2.039993286132841,62.099998474121094,-2.0908933277847135,61.52000045776367,-1.0476201288822484,60.81999969482422,0.042824434763252484 3352,2019-05-24,61.43999862670898,61.84000015258789,61.31999969482422,61.31999969482422,416426.0,0.004249727365745137,-7.6667514384715645,-0.23999786376951704,50.51812204169382,37.44919830138479,-0.46413620169040115,0.6247407407691838,-0.277903361432017,-5.062405641159955,17.292562030952656,0.6599998474121094,-1.86833148762382,-0.3200012207031335,-3.5903074985170846,2.9503050571108176,-1.9551543596101055,1.3151519182038385,-1.90545424023437,51.999918619791195,10.912414645556801,1.635153138906974,5,-0.5999984741210866,1.1000003814697337,-0.7299976348876882,-4.489997863769524,3.5400047302246307,4,0.04850259780020383,-1.181809774818514,61.18000030517578,2.039993286132841,62.099998474121094,-2.0908933277847135,61.52000045776367,0.04850259780020383 3353,2019-05-27,61.58000183105469,61.88000106811523,61.27999877929688,61.70000076293945,249084.0,0.0022786980383304734,1.5000119209403386,-1.0000000000000593,51.1508971368306,39.89095992738697,-0.3072366899241388,0.26188845775934055,-0.3749421463203504,-5.053399916599616,14.032434359655843,0.6000022888183452,-1.6878852044442851,-0.029998016357424717,-3.018776258699532,2.9587802259846896,-1.5243871375284783,1.4643911048136289,-1.9404392261425798,45.28327689268119,0.13775700579734007,1.4943891211710567,5,-0.37000274658203125,0.9599971771240234,-0.34000301361083984,-4.280002593994141,3.5199966430664205,0,0.042546200702875625,-7.6667514384715645,61.43999862670898,-1.181809774818514,61.18000030517578,2.039993286132841,62.099998474121094,0.042546200702875625 3354,2019-05-28,61.959999084472656,62.15999984741211,61.36000061035156,61.599998474121094,588178.0,0.006170789901249085,1.105255232645686,-3.0000317894268367,56.01022456480964,42.50827745864293,-0.5297377422496226,-0.4034218775643197,-0.713121154554905,-5.266774405210505,10.113821615042955,0.7999992370605469,-1.4497805451224153,0.5179992675781264,-1.9196310941539352,2.955629629310188,-0.7008159132879044,1.7368144484441572,-2.2196189898605496,81.13202794082189,29.404207940480667,1.2188151808660317,5,-0.5799999237060547,0.5799999237060547,-0.4399995803833008,-4.379999160766602,3.8400039672851562,1,0.03001937762806839,1.5000119209403386,61.58000183105469,-7.6667514384715645,61.43999862670898,-1.181809774818514,61.18000030517578,0.03001937762806839 3355,2019-05-29,60.63999938964844,61.63999938964844,60.41999816894531,61.56000137329102,646553.0,-0.02130406252951378,1.2592656694276179,-2.5555567329292783,53.94088531096378,44.22820394584945,0.8375828765628626,0.5609980162370647,0.6309967323789465,-3.806574023065693,6.033759469380316,1.5400009155273438,-1.0775180984699873,-0.5580005645751953,-2.0830287001877466,0.9670275710373559,-1.3205146323814674,0.20451350323107675,-0.8028345049243342,12.643736119667375,-43.742488307321295,0.7625140678062745,5,0.6499996185302734,1.8999996185302734,1.4400014877319336,-2.499998092651367,4.580001831054673,2,0.04386543328142234,1.105255232645686,61.959999084472656,1.5000119209403386,61.58000183105469,-7.6667514384715645,61.43999862670898,0.04386543328142234 3356,2019-05-30,60.97999954223633,61.06000137329102,60.599998474121094,61.06000137329102,492591.0,0.005606862731036388,10.499809269500329,0.08695832452223798,55.263166300330866,46.4574468838428,0.42992075171308386,0.13498317780782543,0.33052376634686453,-4.0052085109494655,5.6639053283646,0.460002899169929,-0.8127859038601599,-0.15900039672851562,-1.6171597784992215,1.2991589850421903,-0.8880800876138721,0.5700792941568409,-1.0499212590047051,32.183955924942616,-29.42163563943501,0.7290796908853531,5,0.3099994659423828,1.5599994659423828,1.159998893737793,-2.780000686645508,3.0,3,0.04263696799501493,1.2592656694276179,60.63999938964844,1.105255232645686,61.959999084472656,1.5000119209403386,61.58000183105469,0.04263696799501493 3357,2019-05-31,60.13999938964844,60.84000015258789,59.86000061035156,60.43999862670898,926360.0,-0.013775010805076926,-1.279077194678921,3.749904634750675,53.846153846153854,49.3698873775068,1.159878849893829,0.8417189782994257,1.1869204312981765,-3.038628742391907,5.654705235557687,1.1199989318847656,-0.6213545363515678,-0.887000465393065,-2.286746655662334,0.5127457248762042,-1.5868735605276996,-0.1871273702584304,2.020000457763672,12.173864007655935,-53.872424210354524,0.6998730951346331,5,0.8700008392333984,2.3999996185302734,2.060000419616699,-1.8799991607666016,3.7999992370605398,4,0.06917199375338567,10.499809269500329,60.97999954223633,1.2592656694276179,60.63999938964844,1.105255232645686,61.959999084472656,0.06917199375338567 3358,2019-06-03,59.459999084472656,59.459999084472656,58.36000061035156,58.84000015258789,625833.0,-0.01130695563812767,2.5483882876286694,-2.066668362092034,42.99754622157488,50.69621178150192,1.8178407458491037,1.4462263226992036,1.8918726069953777,-2.2503657270249633,6.720558100160921,1.779998779296875,-0.5702624776633343,-1.4720006942749038,-3.0259922446537715,0.08199085610396395,-2.2489964694643376,-0.6950049190854699,2.6540007781982453,28.94733407820332,-37.55725045479931,0.7769957751894351,6,0.8000011444091797,2.6300010681152344,2.7950010299682617,-1.1199989318847656,3.4599990844726562,0,0.09283559296088928,-1.279077194678921,60.13999938964844,10.499809269500329,60.97999954223633,1.2592656694276179,60.63999938964844,0.09283559296088928 3359,2019-06-04,59.959999084472656,60.06000137329102,58.77999877929688,59.20000076293945,561153.0,0.0084090145929816,1.666664017579304,1.2258058561856653,44.36449128199503,50.112890013981136,1.1994146195058661,0.8778198154952719,1.4134776229848853,-2.637457736242162,7.662748053713374,1.2800025939941406,-0.46990489234254085,-0.9000005722045898,-2.4955737654570243,0.6955726210478446,-1.697787168830807,-0.10221397557837264,2.0038408081054726,48.780459438588004,-13.883826259549679,0.7977865966262178,6,0.3000011444091797,2.1300010681152344,2.3750009536743164,-1.3399982452392578,2.6200027465820312,1,0.08572380700685356,2.5483882876286694,59.459999084472656,-1.279077194678921,60.13999938964844,10.499809269500329,60.97999954223633,0.08572380700685356 3360,2019-06-05,60.5,60.52000045776367,59.91999816894531,60.20000076293945,477427.0,0.009006019409149468,2.529423644380617,0.39473671001711597,42.57425088155881,50.07397084287903,0.4566027295947137,0.3129072328649727,0.9520932310788695,-3.058348276991964,8.29831762269416,0.6000022888183594,-0.19642719293096889,-0.3339996337890625,-1.9355308152084376,1.2675315476303126,-1.13476522449875,0.46676595692062506,1.319686321289069,79.25921425735615,20.437035382195873,0.8007655907096893,6,-0.23999977111816406,1.5900001525878906,2.1450014114379954,-1.569997787475586,1.9000015258788991,2,0.0876033562274019,1.666664017579304,59.959999084472656,2.5483882876286694,59.459999084472656,-1.279077194678921,60.13999938964844,0.0876033562274019 3361,2019-06-06,60.38000106811523,60.91999816894531,60.06000137329102,60.29999923706055,464333.0,-0.001983453419583059,-2.0714305177112244,0.2666734483679175,42.364540582389914,49.16801734740082,0.5042110223760616,0.48784672750004887,1.1444875821093135,-2.806592459076164,8.072479181519375,0.8599967956542898,-0.0018113113100781675,-0.47299861907959695,-2.0415463457774834,1.0955491076182895,-1.2572724824285402,0.3112752442693463,1.301297824736345,78.906343132346,23.850450242326758,0.7842738633489449,6,-0.12000083923339133,0.549999237060554,2.5499982833862376,-0.0800018310546804,2.579998016357429,3,0.08015899415317729,2.529423644380617,60.5,1.666664017579304,59.959999084472656,2.5483882876286694,59.459999084472656,0.08015899415317729 3362,2019-06-07,61.93999862670898,62.29999923706055,60.2400016784668,60.41999816894531,702669.0,0.02583632876776365,-1.1914944128693725,18.999570856381535,56.30630495176419,49.74084043794899,-1.0922662973346178,-0.9773436444738977,-0.32736312879556806,-4.223785560351551,7.844971545926301,2.05999755859375,-0.05909211904979372,0.9949989318847585,-0.6031513279272502,2.5931491916967673,0.1959238019787577,1.7940740617907593,-3.5799980163574148,90.86292548654332,34.88293557507062,0.799075129906003,6,-1.6099987030029226,-1.3599987030029226,1.0000009536743235,-1.2099990844726491,1.3400001525879048,4,0.03293511399349125,-2.0714305177112244,60.38000106811523,2.529423644380617,60.5,1.666664017579304,59.959999084472656,0.03293511399349125 3363,2019-06-10,62.15999984741211,62.20000076293945,61.70000076293945,62.0,330761.0,0.0035518441327226924,3.1666375268219027,0.10526302580692165,53.809522944512466,49.496318035693754,-1.3648737864981513,-1.0395707357673558,-0.4587123104304638,-4.304001431600625,6.979476885836958,0.5,0.02687157183052591,1.0810001373290987,-0.4478645975482962,2.6098648722064937,0.3165677698904048,1.8454325047677926,-3.721199264526369,96.02274512948836,41.394779153421766,0.7644323674386967,6,-1.8299999237060547,-1.8299999237060547,0.7399997711181641,-0.6700000762939453,1.5200004577636719,0,0.028635759067991318,-1.1914944128693725,61.93999862670898,-2.0714305177112244,60.38000106811523,2.529423644380617,60.5,0.028635759067991318 3364,2019-06-11,62.959999084472656,63.459999084472656,62.599998474121094,63.0,552225.0,0.012870000627804856,-1.2631531395874116,-0.2500059604701619,54.98840543793811,49.61270916091312,-2.2440963064125725,-1.7430672499879378,-1.1460404167607763,-4.953673391133748,6.874424740843827,1.2999992370605469,0.03671996226115937,1.7629993438720675,0.03807271771454879,3.487925970029586,0.9005360307933117,2.6254626569508233,-4.443974528503418,85.87570986756323,34.99268066395841,0.8624633130787592,6,-2.049999237060547,-2.049999237060547,-0.2199993133544922,-1.4699993133544922,1.0599975585937358,1,-0.0006353385658991462,3.1666375268219027,62.15999984741211,-1.1914944128693725,61.93999862670898,-2.0714305177112244,60.38000106811523,-0.0006353385658991462 3365,2019-06-12,62.91999816894531,63.31999969482422,62.7599983215332,62.88000106811523,483912.0,-0.0006353385658991462,-2.999972752414817,-0.9999046347512743,61.24029937988972,50.27683505864188,-2.0636843227883617,-1.6274122031081717,-1.0237480710959517,-4.774506066661424,7.0241809677303095,0.5600013732910156,0.029953094609211917,1.6219985961914034,-0.25918315357512967,3.5031803459579365,0.6814077213081404,2.5625894710746664,-4.206214631835934,84.11760943981129,29.895172377940952,0.9405908748832654,6,-2.009998321533203,-2.009998321533203,-0.14499855041503906,-1.3399982452392578,0.6400032043457102,2,-0.005403629176493396,-1.2631531395874116,62.959999084472656,3.1666375268219027,62.15999984741211,-1.1914944128693725,61.93999862670898,-0.005403629176493396 3366,2019-06-13,62.93999862670898,63.31999969482422,62.61999893188477,62.70000076293945,443883.0,0.0003178712388065552,-2.4999904632933045,6.000381497375962,59.999999999999986,50.96059574240256,-1.9851841014203657,-1.63350250784773,-0.9750022080017331,-4.654449608581473,7.721608323782195,0.700000762939446,-0.05450892068894575,1.5799991607665973,-0.434014317760969,3.5940126392941636,0.5729924215028177,2.587005900030377,-4.036366467705065,83.85090445123382,28.135025668801376,1.0070067392637825,6,-2.029998779296868,-2.029998779296868,-0.04999923706053977,-1.3599987030029226,1.0,3,-0.008579553743442991,-2.999972752414817,62.91999816894531,-1.2631531395874116,62.959999084472656,3.1666375268219027,62.15999984741211,-0.008579553743442991 3367,2019-06-14,62.540000915527344,62.959999084472656,61.7400016784668,62.959999084472656,417468.0,-0.0063552227503845815,4.8095367847411445,-1.750007947356761,56.18556548994315,52.4259312166657,-1.3510183621163563,-1.2237909953934292,-0.5204496821934015,-4.114979712977764,8.175082198952023,1.2199974060058594,-0.03031828574680162,1.1340013504028335,-0.9459618274983512,3.213964528304018,0.09401976145223756,2.1739829393534293,-3.4541140795046843,47.72732691336511,-8.923693462868947,1.039981588950594,6,-1.4200019836425781,-1.6300010681152344,0.3149986267089844,-0.9600009918212891,1.4799957275390483,4,0.0067156725743033885,-2.4999904632933045,62.93999862670898,-2.999972752414817,62.91999816894531,-1.2631531395874116,62.959999084472656,0.0067156725743033885 3368,2019-06-17,62.84000015258789,62.91999816894531,62.15999984741211,62.31999969482422,360929.0,0.004796917695376379,1.2353007175033799,-1.2381017257039055,55.7291762385975,53.688673989621535,-1.2528993063762144,-1.4384474811051504,-0.7902974633650999,-4.264043471790018,8.239125860629393,0.7599983215332031,-0.03314467962115941,1.333000564575194,-0.8219747873978065,3.4879759165481943,0.25551288858869725,2.4104882405616905,-3.5791488266272324,63.95349610878114,9.969580032363446,1.0774876759864995,6,-1.1500015258789062,-1.9300003051757812,0.06999969482421875,-1.260000228881836,1.9399986267089986,0,0.007001887740938795,4.8095367847411445,62.540000915527344,-2.4999904632933045,62.93999862670898,-2.999972752414817,62.91999816894531,0.007001887740938795 3369,2019-06-18,63.93999862670898,64.05999755859375,62.47999954223633,62.5,493133.0,0.017504749704807088,-1.1351331149332557,2.7692256904962633,72.11797137747985,56.97130960027944,-1.932149713001884,-2.474730663616633,-1.8473855186972301,-5.214757968281859,8.89545705001898,1.5799980163574219,0.07899880006773685,2.3119991302490135,-0.10221796586052534,4.726216226358545,1.104890582194244,3.519107678303783,-4.511181390407842,94.82762306120102,34.14325596414541,1.2071085480547668,6,-1.8799991607665945,-2.729999542236321,-1.3999996185302663,-2.3599987030029226,0.8999977111816335,1,-0.0040662860043383375,1.2353007175033799,62.84000015258789,4.8095367847411445,62.540000915527344,-2.4999904632933045,62.93999862670898,-0.0040662860043383375 3370,2019-06-19,63.4000015258789,64.05999755859375,63.06000137329102,63.91999816894531,577201.0,-0.00844537241833021,1.5000047683988493,-0.3611091242877305,65.7963736435027,59.57484660706975,-1.0477041448056923,-1.93136925969457,-1.2743813819664425,-4.5443458751421915,9.656481735425887,0.9999961853027273,0.3652863439468206,1.7070018768310504,-0.8277177754578773,4.241721529119978,0.43964205068658657,2.9743617029755143,-3.6933134702402057,71.5518446231579,6.962366292185408,1.267359826144464,6,-1.2500019073486257,-2.190002441406243,-1.440002441406243,-1.8200016021728445,0.9999999999999929,2,0.009779102559396957,-1.1351331149332557,63.93999862670898,1.2353007175033799,62.84000015258789,4.8095367847411445,62.540000915527344,0.009779102559396957 3371,2019-06-20,63.79999923706055,64.22000122070311,63.58000183105469,63.58000183105469,557589.0,0.006309112011903872,-4.818244871772512,-0.42307466584502845,75.34629522100178,61.69040108142947,-1.0186829711409615,-2.2398578171380734,-1.6424911241332723,-4.8003790129244095,10.465433599662,0.8199996948242116,0.641587256783211,1.9759996414184542,-0.7131942063434451,4.665193489180361,0.6314027175375045,3.320596565299404,-3.832112611244547,83.06443301744196,11.355438330109479,1.3445969238809525,6,-0.8399982452392649,-2.5099983215332102,-2.015000343322754,-2.219999313354492,1.3200035095214844,3,-0.003761722047640914,1.5000047683988493,63.4000015258789,-1.1351331149332557,63.93999862670898,1.2353007175033799,62.84000015258789,-0.003761722047640914 3372,2019-06-21,64.41999816894531,64.45999908447266,63.61999893188477,63.79999923706055,1286457.0,0.009717851713148873,1.3999978201753467,2.8182101922976885,84.63692121465272,65.1156675558895,-1.3967857189579007,-2.7670224012288926,-2.2053316774946268,-5.278372135504,11.401095659028929,0.8400001525878835,0.9381273867374489,2.4469985961914062,-0.4729368339294524,5.366934026312265,0.9870308811309769,3.9069663112518356,-4.111942375538341,98.26082918277548,20.26938591483436,1.4599677150604309,6,-1.319997787475586,-3.009998321533203,-2.844999313354492,-2.569997787475586,0.5,4,-0.007451095248054873,-4.818244871772512,63.79999923706055,1.5000047683988493,63.4000015258789,-1.1351331149332557,63.93999862670898,-0.007451095248054873 3373,2019-06-24,64.19999694824219,64.45999908447266,63.959999084472656,64.31999969482422,391567.0,-0.0034151075280405285,1.4999904632932155,-0.1935531505146774,80.81398443512455,67.98517633335466,-0.9576908437157599,-2.4671665649241987,-1.9372870619254599,-4.91843812191393,12.38732205873005,0.5,1.2723774080999348,2.0959976196289034,-0.9805849073798356,5.172580146637642,0.5577063561245339,3.634288883133273,-3.4767468257286467,86.86857594235568,4.968070831043931,1.5382912635043688,6,-1.099996566772461,-2.789997100830078,-2.624998092651367,-2.349996566772461,-0.9399986267089844,0,-0.0028037432045504573,1.3999978201753467,64.41999816894531,-4.818244871772512,63.79999923706055,1.5000047683988493,63.4000015258789,-0.0028037432045504573 3374,2019-06-25,63.81999969482422,64.16000366210939,63.52000045776367,63.81999969482422,614480.0,-0.005918960614971991,-1.1333494398739077,-0.0,74.70243028512651,69.48096865615874,-0.49491959833542865,-2.045554647503913,-1.5294351979278815,-4.391952181044999,13.238986918715378,0.6799964904785156,1.3577202753742483,1.6230003356933622,-1.5463064551597654,4.792307126546483,0.03834694026679841,3.207653731119926,-2.723074676114763,54.2856831452773,-26.79438613040785,1.5846533954265607,6,-0.7199993133544922,-2.4099998474121094,-2.2450008392333984,-1.9699993133544922,0.04000091552734375,1,0.015042292213462982,1.4999904632932155,64.19999694824219,1.3999978201753467,64.41999816894531,-4.818244871772512,63.79999923706055,0.015042292213462982 3375,2019-06-26,63.29999923706055,63.70000076293945,63.08000183105469,63.52000045776367,441177.0,-0.008147923225481413,1.13792060193102,-100.0,70.50564115422662,70.64826211773949,0.09460094574648537,-1.387177237377827,-0.9883378249649297,-3.7365799568163496,13.363777484043435,0.7399978637695312,1.4559789065389381,0.9699998855590835,-2.1470155950581216,4.0870153661762885,-0.5885078547495226,2.5285076258676895,-1.8667668117747738,15.941872743657362,-62.711008176923265,1.5585077403086027,6,-0.1999988555908203,-1.8899993896484375,-1.760000228881836,-1.4499988555908203,2.200000762939453,2,0.02432854848959365,-1.1333494398739077,63.81999969482422,1.4999904632932155,64.19999694824219,1.3999978201753467,64.41999816894531,0.02432854848959365 3376,2019-06-27,63.58000183105469,63.63999938964844,63.08000183105469,63.5,364327.0,0.004423421759383039,4.600061036087586,-0.3636426688861146,64.04114130140138,71.52110387456817,-0.09506734547750284,-1.541437199942223,-1.2512920316382505,-3.873737479860054,13.495311886585554,0.55999755859375,1.4955467131936544,1.120002365112306,-1.9767527200905022,4.2167574503151215,-0.4283751774891016,2.668379907713714,-1.8440927398502254,36.231956169594035,-39.18787281505052,1.5483775426014064,6,-0.2700023651123047,-2.170001983642578,-1.955002784729004,-1.730001449584961,-0.0800018310546875,3,0.01289713229331313,1.13792060193102,63.29999923706055,-1.1333494398739077,63.81999969482422,1.4999904632932155,64.19999694824219,0.01289713229331313 3377,2019-06-28,64.30000305175781,64.51999664306639,63.459999084472656,63.459999084472656,567675.0,0.011324334695936633,-1.523791791173525,10.499809269502194,66.87701678288273,72.75975282393321,-0.6025188720698367,-2.0383068011161214,-1.9622904978658866,-4.4692073893494495,13.25102512318275,1.0599975585937358,1.5063620292134487,1.6320034027099624,-1.3658877365160436,4.629894541935975,0.13305783309695585,3.130948972322969,-2.2916849612265295,84.72261222932855,11.416968638705,1.4989455696130052,6,-0.8000049591064524,-2.8600044250488352,-2.675004005432129,-2.450002670288086,-2.3600044250488352,4,0.01275271626603458,4.600061036087586,63.58000183105469,1.13792060193102,63.29999923706055,-1.1333494398739077,63.81999969482422,0.01275271626603458 3378,2019-07-01,64.98000335693361,65.30000305175781,64.73999786376953,64.94000244140625,347519.0,0.010575431926938439,-1.545419867182217,0.047619912625696974,66.23799319732075,72.10642191502664,-1.0583312365549915,-2.40696483405128,-2.649056884037705,-5.013709764957319,12.126696508880483,1.0,1.5546194030332217,2.036003494262708,-0.7254030793267674,4.797410067852184,0.6553002074679739,3.4167067810574494,-2.670283840098115,85.58560725823145,13.297037429402423,1.3807032867947384,7,-0.8000011444091939,-3.1500015258789205,-3.290003776550307,-3.1300029754638814,-3.480003356933608,0,-0.0009234408262290827,-1.523791791173525,64.30000305175781,4.600061036087586,63.58000183105469,1.13792060193102,63.29999923706055,-0.0009234408262290827 3379,2019-07-02,65.09999847412111,65.12000274658203,64.58000183105469,65.04000091552734,286243.0,0.0018466468296156613,9.799359169972536,1.499904634750919,67.301623247658,72.27367187104389,-1.1135811248100822,-2.2368231333312067,-2.8055116051490074,-4.986872609585902,11.544069726476428,0.5400009155273438,1.682182204092129,1.8989986419677862,-0.6409383418820198,4.438935625817592,0.6290301500428797,3.1689671338926857,-2.371639262396492,90.9907897450003,19.364134099087167,1.2699684919249024,7,-0.909996032714858,-3.2699966430664205,-3.2249994277954244,-3.2099990844726705,-3.2599983215332173,1,-0.028264211915755233,-1.545419867182217,64.98000335693361,-1.523791791173525,64.30000305175781,4.600061036087586,63.58000183105469,-0.028264211915755233 3380,2019-07-03,65.80000305175781,65.80000305175781,64.86000061035156,64.90000152587889,377805.0,0.010752758741076951,1.0888907726868138,15.000635808745413,70.48716145205697,71.73376811893891,-1.6062589487963663,-2.6555579575531567,-3.5436199689649186,-5.519474654090985,11.582798013211667,0.94000244140625,1.8262996414929447,2.334003067016603,-0.12400192051413228,4.792008054547338,1.1050005732512318,3.563005560781974,-2.7116137024285507,100.0,28.683680578339946,1.2290024937653676,7,-1.3600006103515625,-3.720001220703125,-3.8400039672851562,-3.910003662109375,-3.1000022888183594,2,-0.02948331841079488,9.799359169972536,65.09999847412111,-1.545419867182217,64.98000335693361,-1.523791791173525,64.30000305175781,-0.02948331841079488 3381,2019-07-04,65.22000122070311,65.90000152587889,65.22000122070311,65.69999694824219,453228.0,-0.008814617084416776,-1.833359824522196,-0.5333276819395657,68.71509629984803,69.96467646173839,-0.8980909290697241,-1.785929311402171,-2.996996892094927,-4.782685032980147,12.049686100246436,0.6800003051757812,1.7332973982745372,1.5120012283325082,-0.5946472154700615,3.618649672135078,0.4586770064312162,2.565325450233793,-1.6977536789852792,72.13116291867809,-2.07940603376413,1.0533242219012862,7,-0.7299995422363139,-3.0900001525878835,-3.3050022125244,-3.3300018310546733,-2.8400001525878835,3,0.004293142809816519,1.0888907726868138,65.80000305175781,9.799359169972536,65.09999847412111,-1.545419867182217,64.98000335693361,0.004293142809816519 3382,2019-07-05,63.97999954223633,65.18000030517578,63.70000076293945,65.08000183105469,489581.0,-0.01901259821002832,1.2769237089442966,2.291691833296178,57.03703459507216,67.32279314617702,0.3050081681662675,-0.4060796343068631,-1.7970891649050458,-3.41099431404632,12.651359789617029,1.5200004577636577,1.7074025546456255,0.16999950408935405,-1.7669226964411848,2.106921704619893,-0.7984615961759118,1.13846060435462,1.920001983642564,12.727212827088586,-60.18739648563655,0.9684611002652681,7,0.5100021362304688,-1.8499984741211009,-2.065000534057617,-2.0900001525878906,-1.720001220703125,4,-0.007502337381535273,-1.833359824522196,65.22000122070311,1.0888907726868138,65.80000305175781,9.799359169972536,65.09999847412111,-0.007502337381535273 3383,2019-07-08,63.93999862670898,64.19999694824219,63.77999877929688,63.9000015258789,362088.0,-0.0006252096876140367,-1.9999591286224796,-0.03636092509684109,49.99999999999999,64.57807867005184,0.3400049734753665,-0.23809552980382165,-1.8139479755569639,-3.2206361890453294,13.285548672796004,0.4199981689453054,1.5745060034771114,0.040998649597163705,-1.7334634852304944,1.8154607844248218,-0.8462324178166725,0.9282297170109928,1.9600028991699148,10.908990024569858,-56.78688446749534,0.8872310674138307,7,0.5500030517578196,-1.80999755859375,-2.164999008178704,-2.0499992370605398,-1.5799980163574148,0,-0.031279325038405026,1.2769237089442966,63.97999954223633,-1.833359824522196,65.22000122070311,1.0888907726868138,65.80000305175781,-0.031279325038405026 3384,2019-07-09,62.91999816894531,63.77999877929688,62.81999969482422,63.7400016784668,570761.0,-0.01595246292885577,1.1333367241839527,-20.501573676680973,46.80849013150558,61.94506188974951,1.3621602147452876,0.8208393672201453,-0.887688055534305,-2.1144004207352367,12.87928770736304,1.1199989318847585,1.2807969955188412,-0.9770017623901381,-2.756004571953042,0.802001047172773,-1.8665031671715866,-0.08750035760868258,2.936003341674791,3.246701775071726,-61.31923821064983,0.8895014047814539,7,1.44000244140625,-0.5799980163574219,-1.7449979782104492,-1.029998779296875,-2.0399971008300852,1,-0.022568312305612293,-1.9999591286224796,63.93999862670898,1.2769237089442966,63.97999954223633,-1.833359824522196,65.22000122070311,-0.022568312305612293 3385,2019-07-10,62.58000183105469,63.11999893188477,62.099998474121094,62.099998474121094,494967.0,-0.005403629176493396,-3.249972184693664,-0.5853674421633893,41.82307686407462,59.47638806337987,1.7760556432481138,1.1953439246905901,-0.6537632551945336,-1.7100276376690289,12.652163795560007,1.020000457763679,1.024898946792753,-1.2999982833862305,-3.124233604655828,0.5242370378833741,-2.2121159440210363,-0.38788062275143176,3.1545596069335744,12.6316571433161,-47.545656530216654,0.9121176606348016,7,1.4199981689453054,0.32999801635741477,-1.4050016403198242,-0.69000244140625,-1.94000244140625,2,-0.011824890649005715,1.1333367241839527,62.91999816894531,-1.9999591286224796,63.93999862670898,1.2769237089442966,63.97999954223633,-0.011824890649005715 3386,2019-07-11,62.4000015258789,63.02000045776367,62.20000076293945,62.70000076293945,434410.0,-0.0028763231049709903,-1.3428537174184336,-0.6249940395772221,35.61256827869224,56.00256045180315,1.979204885419172,1.4048417001709055,-0.4757937605755771,-1.4708342112694979,12.548138385893893,0.8199996948242188,0.838335988206083,-1.4529987335205163,-3.35033354523366,0.44433607819263443,-2.4016661393770917,-0.504331327663941,3.1164861342773307,9.740353032682293,-43.735151287030504,0.9486674058565746,7,1.5999984741210938,0.5799999237060618,-1.2250013351440359,-0.5100021362304616,-1.0400009155273366,3,0.004807679963535483,-3.249972184693664,62.58000183105469,1.1333367241839527,62.91999816894531,-1.9999591286224796,63.93999862670898,0.004807679963535483 3387,2019-07-12,62.959999084472656,63.20000076293945,62.31999969482422,62.31999969482422,304968.0,0.008974319629808214,-1.7500059604701619,-2.1333367241839203,41.5761021675357,53.262350337382586,1.3512351795769462,0.9253667024243271,-1.0384491620779102,-1.9629911565530023,13.183591746954667,0.8800010681152344,0.7235517840496755,-0.9140010833740249,-2.7587142112684973,0.9307120445204475,-1.8363576473212646,0.008355480573207785,2.3514992245214614,40.952439773152506,-7.956239730108187,0.9223565639472346,7,1.0400009155273366,0.11000251770018821,-2.3649988174438477,-1.0699996948242188,-0.7399978637695241,4,-0.009212166848656556,-1.3428537174184336,62.4000015258789,-3.249972184693664,62.58000183105469,1.1333367241839527,62.91999816894531,-0.009212166848656556 3388,2019-07-15,63.27999877929688,63.65999984741211,62.70000076293945,63.20000076293945,391563.0,0.005082587348752776,1.2857116906826036,0.12499701976493016,46.30136513848919,50.92898832525272,0.8546005326230883,0.6746082638724715,-1.3245603800835468,-2.2237777404348478,13.698319253610386,0.9599990844726562,0.6739976842429414,-0.6160013198852496,-2.418811562901645,1.186808923131153,-1.5174064413934545,0.2854038016229481,1.8388095396048598,70.23810064441138,21.100383060659162,0.9014051215082006,7,0.7200012207031108,0.5200023651122905,-2.8249988555908274,-1.3899993896484446,-1.379997253417983,0,-0.016118844460177084,-1.7500059604701619,62.959999084472656,-1.3428537174184336,62.4000015258789,-3.249972184693664,62.58000183105469,-0.016118844460177084 3389,2019-07-16,63.68000030517578,63.81999969482422,63.15999984741211,63.22000122070313,443866.0,0.0063211367508713145,-1.2758543579490147,5.750131133469431,52.646245474034295,48.94666432769464,0.2592527575280954,0.26786307556319855,-1.686616215843614,-2.561958373098477,13.30449760493209,0.6599998474121094,0.5457352243926721,-0.20299987792968466,-2.0082222874824396,1.6022225316230632,-1.1056110827060621,0.6996113268466928,1.2576794230391215,91.86050637852415,36.93236181242506,0.9026112047763745,7,0.31999969482421164,0.1400012969970632,-3.3500003814697266,-1.7900009155273438,-0.8600006103515625,1,-0.020728638324408633,1.2857116906826036,63.27999877929688,-1.7500059604701619,62.959999084472656,-1.3428537174184336,62.4000015258789,-0.020728638324408633 3390,2019-07-17,64.01999664306639,64.30000305175781,63.65999984741211,63.65999984741211,670325.0,0.005339138446313285,-2.5556050057752198,0.7826032872804284,53.03863910107993,47.204835750053746,-0.40207284377401464,-0.024562559993199784,-1.971683274082821,-2.844235371873964,13.011205557946484,0.6400032043457031,0.3719997679407996,0.10599670410154971,-1.6855444367901953,1.8975378449933018,-0.7897738663443192,1.0017672745474258,0.7474222099028793,86.66637602338157,28.159909080001484,0.8957705704458756,7,-0.37999725341795454,-0.19999504089354758,-3.1099967956542827,-1.9299964904785014,-1.3599967956542827,2,-0.04904710621054431,-1.2758543579490147,63.68000030517578,1.2857116906826036,63.27999877929688,-1.7500059604701619,62.959999084472656,-0.04904710621054431 3391,2019-07-18,63.56000137329102,63.9000015258789,63.099998474121094,63.56000137329102,437932.0,-0.007185181098024795,1.352949096253822,0.0,44.699122236049185,45.83395659905119,-0.22608691854349416,0.439040620025942,-1.4280886928471048,-2.330845025981681,12.491254765469261,0.9199981689452983,0.1529002831705455,-0.3419986724853459,-2.1399584670358465,1.4559611220651547,-1.2409785697605926,0.556981224789908,1.0473722569473622,62.62624121946838,7.128769315554024,0.8989798972752514,7,-0.3600006103515696,0.2600002288818217,-2.6500015258789134,-1.470001220703132,-1.5800018310546946,3,-0.04594087351404019,-2.5556050057752198,64.01999664306639,-1.2758543579490147,63.68000030517578,1.2857116906826036,63.27999877929688,-0.04594087351404019 3392,2019-07-19,63.93999862670898,64.12000274658203,63.5,63.77999877929688,285816.0,0.0059785595532984015,1.384588862724385,100.0,42.21552047576414,44.96901442969165,-0.6843184029740712,0.022386997913379503,-1.721571139735083,-2.656930851508868,11.738282900364517,0.6200027465820312,-0.1738251743105934,0.06199855804442933,-1.719587613818014,1.8435847299068655,-0.8287945278867923,0.952791643975651,0.5169324941623685,77.49975562130557,24.7421191053745,0.8907930859312182,7,-0.7399978637695241,-0.11999702453613281,-3.029998779296868,-1.8499984741210866,-1.4199981689453054,4,-0.04035029827604186,1.352949096253822,63.56000137329102,-2.5556050057752198,64.01999664306639,-1.2758543579490147,63.68000030517578,-0.04035029827604186 3393,2019-07-22,64.01999664306639,64.23999786376953,63.70000076293945,63.70000076293945,274381.0,0.0012511419780356636,-2.3750253323003228,1.9999761581194413,41.86744599956079,44.42000952614222,-0.8401232743653892,-0.07566710864968229,-1.6923535410792852,-2.66795382801876,10.98496424810816,0.5399971008300781,-0.468750299024947,0.1509965896606289,-1.6255521133976316,1.9275452927188823,-0.7372777618684978,1.0392709411897556,0.2955185189999412,76.66622162034888,27.557402914729224,0.8882743515291274,7,-0.8199958801269389,-0.019996643066399145,-3.0049972534179545,-1.9299964904785014,-1.4199981689452983,0,-0.028116143654284387,1.384588862724385,63.93999862670898,1.352949096253822,63.56000137329102,-2.5556050057752198,64.01999664306639,-0.028116143654284387 3394,2019-07-23,64.77999877929689,64.90000152587889,64.01999664306639,64.18000030517578,477727.0,0.011871324212460843,1.095239825251431,1.8750193717590833,42.38801568241635,44.482780505957976,-1.4623160751878856,-0.8011355580834518,-2.368163418878879,-3.3545000013953157,10.890748249241126,0.8800048828125,-0.5709269877546177,0.8629987716674918,-0.9592631471939654,2.685260690528949,-0.048132187763243905,1.7741297310982205,-2.6800003051757955,93.33319204849049,48.56898023840958,0.9111309594307289,7,-1.2299976348877166,-0.7799987792968963,-3.4799995422363423,-2.6899986267089986,-2.520000457763686,1,-0.044458124539798693,-2.3750253323003228,64.01999664306639,1.384588862724385,63.93999862670898,1.352949096253822,63.56000137329102,-0.044458124539798693 3395,2019-07-24,64.83999633789061,65.08000183105469,64.48000335693361,64.83999633789061,413464.0,0.0009261741235613297,1.4999364231671906,0.0,46.92551939883186,45.73977507486237,-1.3052847685760227,-0.7798270136493244,-2.351207154895299,-3.3431404167423153,11.30936513328379,0.5999984741210795,-0.60148648652779,0.8459964752197138,-0.9965238582077518,2.6885168086471793,-0.07526369149401546,1.7672566419334501,-2.6839978027343605,87.87853099725194,44.65204568363617,0.9212601667137346,7,-1.1399955749511577,-0.8399963378906179,-3.2049970626830913,-2.74999618530272,-1.319995880126939,2,-0.031153558870359865,1.095239825251431,64.77999877929689,-2.3750253323003228,64.01999664306639,1.384588862724385,63.93999862670898,-0.031153558870359865 3396,2019-07-25,64.40000152587889,66.01999664306639,64.33999633789061,65.22000122070311,699738.0,-0.006785854979368677,-2.574430439334789,-100.0,53.90337999147707,47.10947261085586,-0.6165968688131755,-0.29012490944766967,-1.8635749896286882,-2.8435221931923493,12.017438605751371,1.6800003051757812,-0.5331163446719955,0.36500167846678266,-1.4752219124141561,2.2052252693477215,-0.5551101169736796,1.285113473907252,-2.1270428588867034,35.71439384076911,-10.90035952006253,0.9201117954404677,7,-0.04000282287596235,-0.34000396728514204,-2.720002174377427,-2.3100013732910014,-0.18000030517578125,3,-0.02701865896334754,1.4999364231671906,64.83999633789061,1.095239825251431,64.77999877929689,-2.3750253323003228,64.01999664306639,-0.02701865896334754 3397,2019-07-26,65.12000274658203,65.23999786376953,64.41999816894531,64.63999938964844,424990.0,0.011180142913720381,1.2777972046497335,-0.5853701653346235,59.73604215570201,48.60221450165729,-1.115261560462045,-0.9966423547594303,-2.5240111082404155,-3.4991079217335397,11.987154145032111,0.8399963378906392,-0.3631926296895003,1.0440029144287166,-0.8566281843040429,2.944634013161476,0.09368736506233688,1.9943184637950964,-2.6222218010253897,61.20709074556125,9.659577617326612,0.9503155493663813,7,-0.5600051879882812,-1.0600051879882812,-2.995001792907722,-3.0300025939941406,-0.7800064086914205,4,-0.04821872039172348,-2.574430439334789,64.40000152587889,1.4999364231671906,64.83999633789061,1.095239825251431,64.77999877929689,-0.04821872039172348 3398,2019-07-29,64.91999816894531,65.12000274658203,64.66000366210939,64.80000305175781,442236.0,-0.0030713232371172294,-1.3000305180438858,0.24998807915441468,69.08403281815346,50.42863531767053,-0.7355046887709165,-0.844670401123949,-2.239747083523966,-3.2313648284140015,11.358263416154827,0.45999908447264204,-0.11525287696574793,0.8469985961914119,-1.0478044910668416,2.7418016834496655,-0.10040294743771483,1.7944001398205387,-2.2108842815380854,45.00007629394602,-12.134310213531649,0.947401543629127,7,-0.3600006103515625,-0.8600006103515625,-2.6649980545043945,-2.829998016357422,-0.779998779296875,0,-0.036968542496504386,1.2777972046497335,65.12000274658203,-2.574430439334789,64.40000152587889,1.4999364231671906,64.83999633789061,-0.036968542496504386 3399,2019-07-30,63.2599983215332,65.19999694824219,63.0,65.19999694824219,897261.0,-0.02556993059507162,1.2680396964757286,-16.167313072227874,55.182911050491946,50.666887756494084,0.9595605781215397,0.7066433129093355,-0.5356064543866665,-1.5113141875255849,10.295386211877009,2.1999969482421875,0.019063737828972194,-0.72100124359131,-2.5842631414776918,1.1422606542950717,-1.6526321925344973,0.2106297053518773,-0.3522314687864281,8.609225514542644,-51.91739220335653,0.9316309489431892,7,1.25,0.7999992370605469,-1.0049982070922852,-1.1699981689453125,1.0799980163574077,1,-0.010433130966230997,-1.3000305180438858,64.91999816894531,1.2777972046497335,65.12000274658203,-2.574430439334789,64.40000152587889,-0.010433130966230997 3400,2019-07-31,63.86000061035156,64.27999877929689,63.18000030517578,63.2599983215332,668076.0,0.009484702888683527,-1.8947392196919497,-0.3092797492522991,60.458463996957086,52.4179257299283,0.373783447040438,-0.04864519882211482,-1.1022837254527147,-2.039183476951763,8.681928296139425,1.099998474121108,0.11034358658643839,-0.02399883270263814,-1.6788783713039237,1.6308807058986545,-0.8514386020032845,0.8034409365980082,-0.8600006103515625,28.47687305633393,-36.884549885545525,0.8274397693006453,7,0.6499977111816406,0.1999969482421875,-1.6050004959106445,-1.7700004577636719,1.6599960327148295,2,-0.02505484299289218,1.2680396964757286,63.2599983215332,-1.3000305180438858,64.91999816894531,1.2777972046497335,65.12000274658203,-0.02505484299289218 3401,2019-08-01,65.5,65.62000274658203,63.599998474121094,63.599998474121094,599394.0,0.025681167772845237,-1.126318579166951,3.1666571299598822,65.7568491886423,55.03362892024809,-1.0751509786879438,-1.7566569512341417,-2.6595552430989784,-3.6060420178023236,7.274865525807937,2.0200042724609375,0.16302156621080144,1.6020006179809556,-0.10440292218201819,3.3084041581439294,0.7487988478994652,2.455202388062446,-2.5,95.41974729841093,25.856618195626595,0.8532017700814885,8,-0.9900016784667969,-1.44000244140625,-3.244999885559082,-3.4099998474121094,0.04000091552734375,3,-0.030229000644829473,-1.8947392196919497,63.86000061035156,1.2680396964757286,63.2599983215332,-1.3000305180438858,64.91999816894531,-0.030229000644829473 3402,2019-08-02,63.5,64.73999786376953,63.4000015258789,64.72000122070311,754905.0,-0.03053435114503822,1.1269875870420942,-0.6421053899621266,51.12937084847723,56.06273168123881,0.9564528029306985,0.21664646390433973,-0.6067436817008058,-1.5482593132444862,7.354244258351421,2.099998474121101,0.14229895666609593,-0.3739994049072237,-2.0890271906399676,1.3410283808255272,-1.2315132977736027,0.4835144879591482,-0.31999969482421875,19.083949459682188,-48.312084375152665,0.857513892866374,8,1.0099983215332031,0.55999755859375,-1.140000343322754,-1.4099998474121094,2.5,4,0.011338601900836354,-1.126318579166951,65.5,-1.8947392196919497,63.86000061035156,1.2680396964757286,63.2599983215332,0.011338601900836354 3403,2019-08-05,61.93999862670898,63.2599983215332,61.7599983215332,63.20000076293945,540814.0,-0.024566950760488537,1.1739173701756422,1.0327876028716692,42.018333661724185,56.0216559011619,2.4477894711145964,1.7066301623232008,0.9845173484713925,0.04315686463680635,7.30649807687016,1.7400016784667969,0.1917622786713764,-1.8340007781982521,-3.7538294199764195,0.08582786357990813,-2.793915099087336,-0.8740864573091685,4.079998016357415,4.66321499549828,-57.174633932045865,0.9599143208890805,8,1.9499988555908203,1.9499988555908203,0.5299997329711914,0.15000152587891336,3.720005035400412,0,0.038747138592068575,1.1269875870420942,63.5,-1.126318579166951,65.5,-1.8947392196919497,63.86000061035156,0.038747138592068575 3404,2019-08-06,61.5,62.15999984741211,61.41999816894531,61.70000076293945,522578.0,-0.007103626678468311,-3.111069903468153,0.15873049512264445,38.545461859589956,55.09053839680169,2.652533381132571,2.144754176713775,1.4390569945113754,0.5091372127610754,7.723988281081498,0.7400016784667969,0.21979784745054332,-2.2029994964599595,-4.347672702237929,-0.058326290681982584,-3.275336099348948,-1.130662893570971,4.434796676635727,1.904803425231107,-54.44636818780239,1.0723366028889882,8,2.2199974060058523,2.2199974060058523,1.5050020217895508,0.5900001525878906,3.8600006103515625,1,0.04292681934387699,1.1739173701756422,61.93999862670898,1.1269875870420942,63.5,-1.126318579166951,65.5,0.04292681934387699 3405,2019-08-07,61.84000015258789,62.47999954223633,61.36000061035156,61.70000076293945,418775.0,0.005528457765656691,-1.731705728560928,-0.6999942779759294,42.09558063002823,53.77856068997404,2.058728911839509,1.8408539601167107,1.1604025430644072,0.19576294694821428,7.4895109909404995,1.1199989318847656,0.24915764784599048,-1.8259992599487305,-4.075231769170713,0.42323324927325245,-2.950615514559715,-0.701383005337739,3.914204583740215,11.26758923790267,-42.46026115224922,1.1246162546109904,8,1.6500015258789062,1.8499984741210866,1.1700019836425781,0.25,4.560001373291001,2,0.04042684636374627,-3.111069903468153,61.5,1.1739173701756422,61.93999862670898,1.1269875870420942,63.5,0.04042684636374627 3406,2019-08-08,62.70000076293945,62.70000076293945,61.9000015258789,62.5,425136.0,0.013906866239158155,6.999961853172933,1.42858310626703,44.54226321678363,52.090363030094224,1.0417776175009905,1.0587643099977342,0.3620448334569488,-0.6269117707701781,7.174905844193222,0.8600006103515625,0.23230531959161738,-0.9809986114501967,-3.1984592476621287,1.2364620247617282,-2.089728929556159,0.12773170665576572,2.7905517258300563,39.645007144098614,-10.618324877659035,1.1087303181059638,8,0.7900009155273438,0.9899978637695241,0.5600013732910156,-0.6100006103515625,4.079998016357436,3,0.04497601030004739,-1.731705728560928,61.84000015258789,-3.111069903468153,61.5,1.1739173701756422,61.93999862670898,0.04497601030004739 3407,2019-08-09,62.38000106811523,62.86000061035156,62.13999938964844,62.63999938964844,368007.0,-0.0051036633322238956,1.0571441027569333,-1.2999866486105374,42.931054951032166,49.18447660041408,1.0417896338874897,1.4051256093791622,0.7683198063338068,-0.2780936105133023,6.970866474582224,0.720001220703125,0.15226256045038156,-1.27199840545655,-3.543668819717219,0.9996720088041116,-2.4078336125868773,-0.1361631983262157,2.8627183079492013,53.684299289461215,6.4814754071636,1.1358352071303317,8,1.1100006103515696,1.30999755859375,0.9300003051757884,-0.25,3.6199989318847727,4,0.05065725862943782,6.999961853172933,62.70000076293945,-1.731705728560928,61.84000015258789,-3.111069903468153,61.5,0.05065725862943782 3408,2019-08-12,62.2599983215332,63.11999893188477,62.06000137329102,62.5,346437.0,-0.0019237374884137903,-2.3125152737959023,0.9230893378522863,38.50365058774507,47.331225437886644,0.8323182261667696,1.5228728842905426,0.9969039940921149,-0.12169406350165701,7.175903819092991,1.05999755859375,0.039445062209523485,-1.341001129150392,-3.6922414907881205,1.0102392324873364,-2.5166213099692527,-0.16538094833152428,2.7497579285884513,51.13628235722486,9.36510736907988,1.1756201808188655,8,1.2300033569335938,1.4300003051757741,1.0500030517578125,-0.12999725341797586,3.5600013732910156,0,0.060070699956528584,1.0571441027569333,62.38000106811523,6.999961853172933,62.70000076293945,-1.731705728560928,61.84000015258789,0.060070699956528584 3409,2019-08-13,62.36000061035156,62.84000015258789,61.43999862670898,62.20000076293945,520931.0,0.0016062044894686878,1.500005108974437,-0.6666613685130732,38.72729996608398,44.916651656678525,0.6607059043726196,1.390184560949109,0.9927649353340371,-0.18913866838762772,7.675992401061397,1.4000015258789134,-0.19024547053477647,-1.1749988555908217,-3.5901392746708183,1.240141563489182,-2.3825690651308236,0.03257135394918009,2.4307703013838875,56.81823600427397,20.016827815696693,1.2075702095400014,8,1.1300010681152344,1.3299980163574148,0.9500007629394531,-0.22999954223633523,3.2399978637695455,1,0.052918585943856344,-2.3125152737959023,62.2599983215332,1.0571441027569333,62.38000106811523,6.999961853172933,62.70000076293945,0.052918585943856344 3410,2019-08-14,60.88000106811523,62.5,60.7599983215332,62.38000106811523,386459.0,-0.02373315471056392,1.0000043847148676,-9.375008940705243,35.382072905633606,41.541676514122,1.8702113124599435,2.764625793255796,2.5359979688735805,1.3400517386155997,8.044206325882339,1.7400016784667969,-0.518619347039575,-2.4979986190795955,-5.174489095274204,0.17849185711500581,-3.8362438571769033,-1.1597533809822949,3.704923625537184,5.084860828241367,-30.538189526222602,1.3382452380973016,8,1.86999702453614,2.5099964141845703,2.4699993133544993,1.25,5.280002593994162,2,0.07358737620953582,1.500005108974437,62.36000061035156,-2.3125152737959023,62.2599983215332,1.0571441027569333,62.38000106811523,0.07358737620953582 3411,2019-08-15,60.63999938964844,61.5,60.06000137329102,61.36000061035156,523800.0,-0.003942208841262396,1.8799972534179545,0.4800008138020833,30.622844335444825,39.26317356822951,1.5067769364786159,2.9245974089502482,2.841616551878971,1.6251546372454655,8.870151950100121,1.4399986267089773,-0.6693015291951809,-2.5920001983642607,-5.532258205836982,0.3482578091084605,-4.062129202100621,-1.1218711946279,3.6389311942344307,18.954198663608025,-12.877754032711245,1.470129003736359,8,1.0200004577636719,2.3999996185302734,2.81500053405761,1.4900016784667898,5.020004272460952,3,0.09498684357199583,1.0000043847148676,60.88000106811523,1.500005108974437,62.36000061035156,-2.3125152737959023,62.2599983215332,0.09498684357199583 3412,2019-08-16,61.36000061035156,61.47999954223633,60.540000915527344,60.63999938964844,395013.0,0.01187337117331877,-1.0434793425439106,-1.0,35.26492230718267,38.51279452883601,0.5043291334570483,2.1095568585266946,2.1466605130239103,0.9529832443821178,9.806995773011016,0.9399986267089844,-0.9135408443574704,-1.7429990768432617,-4.777349939887046,1.2913517862005293,-3.2601745083651537,-0.22582364532136978,2.4970370524721233,42.48366909344746,11.808576570065785,1.517175431521894,8,0.22999954223633523,1.6799983978271484,2.130000114440918,0.7700004577636648,3.7399978637695455,4,0.08833112964524581,1.8799972534179545,60.63999938964844,1.0000043847148676,60.88000106811523,1.500005108974437,62.36000061035156,0.08833112964524581 3413,2019-08-19,62.22000122070313,62.36000061035156,61.52000045776367,61.540000915527344,428892.0,0.014015655179222541,-1.3333298012122239,0.9444432670707512,45.39008795101233,39.27330853899406,-0.3484158411245133,1.1676572620491967,1.3151223621505608,0.14438279962229217,10.374432578955414,1.0,-1.3574838883458327,-0.7929986953735266,-3.8195968624662058,2.2335994717191525,-2.3062977789198627,0.7203003881728165,1.257332813167288,77.69787035512397,42.40443253225271,1.5132990835463402,8,-0.6300010681152344,0.8199977874755788,1.3149995803832866,-0.09000015258790484,2.5800018310546804,0,0.06075214890929814,-1.0434793425439106,61.36000061035156,1.8799972534179545,60.63999938964844,1.0000043847148676,60.88000106811523,0.06075214890929814 3414,2019-08-20,61.9000015258789,62.56000137329102,61.86000061035156,62.099998474121094,396972.0,-0.005143035817198882,-4.000027247956454,-0.29411302718532306,41.09091943156887,39.16167951694302,0.03832091349654121,1.3289689138157996,1.6346626140144735,0.5208305859096143,10.297314377418786,0.7000007629394602,-1.5449581939042858,-0.968998527526864,-3.914581105377728,1.976584050324,-2.4417898164522924,0.5037927613985644,1.2355992419335777,73.60000610351506,35.897532501673275,1.4727912889254313,8,-0.3100013732910014,1.1399974822998118,1.9999990463256836,0.22999954223632812,2.0199966430664134,1,0.06332791716178665,-1.3333298012122239,62.22000122070313,-1.0434793425439106,61.36000061035156,1.8799972534179545,60.63999938964844,0.06332791716178665 3415,2019-08-21,62.81999969482422,62.959999084472656,62.08000183105469,62.099998474121094,245395.0,0.014862651797523663,-1.3157989840785431,-3.600061036087459,36.96498718663287,38.31975995803737,-0.8136044583931437,0.2633820798240478,0.726175534851528,-0.3527638236504984,9.92911087049882,1.059997558593757,-1.479013550558193,0.05199947357177592,-2.743738816783221,2.847737763926766,-1.3458696716057261,1.4498686187492709,-2.759998321533196,95.1724310295613,62.09518926217413,1.3978691451774956,8,-1.229999542236321,0.2199993133544922,1.0900011062622,-0.6899986267089915,1.4800033569335938,2,0.04425340326013938,-4.000027247956454,61.9000015258789,-1.3333298012122239,62.22000122070313,-1.0434793425439106,61.36000061035156,0.04425340326013938 3416,2019-08-22,62.65999984741211,63.099998474121094,62.56000137329102,62.70000076293945,415162.0,-0.0025469571504198596,-3.5000158947136257,-0.05555673292925868,45.02369946716314,38.55227601538526,-0.7374233997334443,0.3018158328083018,0.8954198203958796,-0.1544837321076855,8.758467120862495,0.539997100830071,-1.3280302142140172,-0.021000289916990766,-2.7091254563378584,2.667124876503877,-1.3650628731274281,1.3230622932934395,-2.5419985198974544,82.81253725293851,45.98384360958508,1.3440625832104327,8,-1.0699996948242116,0.37999916076660156,1.0700006484985352,-0.5299987792968821,2.2199974060058594,3,0.05585706707980198,-1.3157989840785431,62.81999969482422,-4.000027247956454,61.9000015258789,-1.3333298012122239,62.22000122070313,0.05585706707980198 3417,2019-08-23,61.97999954223633,63.31999969482422,61.97999954223633,62.599998474121094,369410.0,-0.010852223217869494,-3.322588584191129,15.499618539004388,50.26455613807586,39.859043298755346,-0.13424790200162562,0.7742074433904662,1.5898485956879256,0.5548024441944364,7.679250913659466,1.3400001525878906,-1.2610493911780978,-0.5440004348754854,-2.988037966861924,1.9000370971109604,-1.7660192008687048,0.6780183311177339,-1.7427183288574142,25.555515524764814,-14.708136991408317,1.222018765993222,8,-0.28999900817871094,1.0599994659423828,1.5300016403198242,0.15000152587889914,3.50000381469728,4,0.05937405851972155,-3.5000158947136257,62.65999984741211,-1.3157989840785431,62.81999969482422,-4.000027247956454,61.9000015258789,0.05937405851972155 3418,2019-08-26,62.52000045776367,62.7599983215332,61.58000183105469,61.9000015258789,344964.0,0.008712502735005012,1.145458580856369,-1.0000000000000115,56.65795993575775,41.851338850941325,-0.7079359859248342,0.04762761168744589,1.0611771401583923,0.03315433650747934,6.659778341251063,1.1799964904785156,-1.2754246834774676,0.11600036621094034,-2.052893440344974,2.2848941727668617,-0.9684465370670168,1.2004472694888975,-2.097756135498038,54.02297590599171,8.539240253121115,1.0844469032779605,8,-0.8299999237060547,0.5199985504150391,0.9900007247924805,-0.3899993896484446,2.740001678466797,0,0.04126676259544171,-3.322588584191129,61.97999954223633,-3.5000158947136257,62.65999984741211,-1.3157989840785431,62.81999969482422,0.04126676259544171 3419,2019-08-27,62.599998474121094,62.68000030517578,62.0,62.4000015258789,435280.0,0.001279558793533031,2.7777730682829653,0.3225762786948868,55.13512008812974,44.04612187121867,-0.8384859077913873,-0.08890960633639367,0.958210092642922,-0.028158716400703554,7.257020342748945,0.6800003051757812,-1.2413600060414183,0.22899837493896769,-1.9048579829191397,2.362854732797075,-0.837929803990086,1.2959265538680214,-2.003888829501946,58.62056869752045,8.444841477156494,1.0669281789290543,8,-0.9099979400634766,0.4400005340576172,1.0000019073486328,-0.4699974060058665,1.3199996948242188,1,0.03514384394987169,1.145458580856369,62.52000045776367,-3.322588584191129,61.97999954223633,-3.5000158947136257,62.65999984741211,0.03514384394987169 3420,2019-08-28,62.2599983215332,62.540000915527344,61.77999877929688,62.5,388548.0,-0.0054313124740481555,3.7499612574057517,-1.2000267032882765,46.802310108053454,45.84384029039741,-0.3153048193409873,0.13183565605401526,1.2882251948590806,0.3265036176995224,7.953609716616325,0.8199996948242116,-1.1511383603646266,-0.031001663208009234,-2.046498339465913,1.9844950130498944,-1.0387500013369575,0.976746674920939,-1.5004552739017498,39.080306053098894,-11.914119788253629,1.0077483381289516,8,-0.3299980163574219,0.7800006866455078,1.5150022506713796,-0.12999725341797586,2.1199989318847656,2,0.026662381820816483,2.7777730682829653,62.599998474121094,1.145458580856369,62.52000045776367,-3.322588584191129,61.97999954223633,0.026662381820816483 3421,2019-08-29,63.52000045776367,63.540000915527344,62.36000061035156,62.4000015258789,506944.0,0.020237747674250794,1.0344835524044105,-4.666629579591542,57.28899182816516,48.29095912606212,-1.2558865078499721,-1.3535035929401928,0.019778378403962904,-0.9145540746284126,7.296076582392351,1.2800025939941406,-1.0369654963592865,1.328000450134276,-0.14543582730323124,2.801436727571783,0.5912823114155259,2.064718588853026,-2.6068300113006515,98.97956800479562,46.32912092535176,0.7367181387187527,8,-0.9899997711181641,-0.48000144958496094,0.3299999237060547,-1.3899993896484446,2.3400001525878906,3,0.012279637726274606,3.7499612574057517,62.2599983215332,2.7777730682829653,62.599998474121094,1.145458580856369,62.52000045776367,0.012279637726274606 3422,2019-08-30,64.22000122070311,64.37999725341797,63.599998474121094,63.599998474121094,405614.0,0.011020163065094568,-1.5161139481942372,0.5535744088064933,61.666676506157216,50.09946896552267,-1.6846961590661067,-2.1047074062112046,-0.7006945823966717,-1.582725320713152,7.055404627533214,0.8599967956542969,-0.7151072711523767,1.9920011520385614,0.35761257782472455,3.6263897262523983,1.1748068649316394,2.8091954391454834,-3.0966843367149437,94.28584663256999,39.731864466453345,0.8171942871069198,8,-1.2400016784667827,-1.3799991607665874,-0.010003089904770945,-2.0300025939941335,2.760002136230497,4,0.010277110248669619,1.0344835524044105,63.52000045776367,3.7499612574057517,62.2599983215332,2.7777730682829653,62.599998474121094,0.010277110248669619 3423,2019-09-02,64.33999633789061,64.41999816894531,64.0,64.18000030517578,285593.0,0.0018685006992622544,1.6249910592947572,0.2580569740970728,61.75769690094278,52.39577757323088,-1.6453737427316781,-2.1456924841957843,-0.833097254076641,-1.6737020973355783,7.189875095177689,0.4199981689453125,-0.2831296492843407,1.9919963836669794,0.11258396066730825,3.8714088066666505,1.0522901721671403,2.9317025951668185,-2.891011416959465,96.96962691096093,40.9380796748593,0.9397062114998372,9,-1.3399963378906108,-1.4999942779540874,-0.02999877929686079,-2.1499977111816335,0.7800064086914205,0,0.017718481254740626,-1.5161139481942372,64.22000122070311,1.0344835524044105,63.52000045776367,3.7499612574057517,62.2599983215332,0.017718481254740626 3424,2019-09-03,64.13999938964844,64.55999755859375,63.97999954223633,64.09999847412111,416083.0,-0.0031084389124279577,-3.142861035422343,0.25001192122448157,72.82913404715595,56.38068277995567,-1.22280960705163,-1.8316838813224336,-0.6358373377610533,-1.4538581057457947,7.121556201036647,0.5799980163574219,0.06306838832526296,1.6599994659423842,-0.33586920023724076,3.655868132122002,0.6620651328525753,2.657933799032193,-2.3344928789555937,84.892145562325,21.490195647427953,0.9979343330898099,9,-1.0699996948242188,-1.299997329711914,0.1699981689453125,-1.9500007629394602,1.3799972534179545,1,0.017461845295289935,1.6249910592947572,64.33999633789061,-1.5161139481942372,64.22000122070311,1.0344835524044105,63.52000045776367,0.017461845295289935 3425,2019-09-04,64.33999633789061,64.94000244140625,64.33999633789061,64.40000152587889,447429.0,0.0031181314335100296,-18.99847425302018,-1.5000953652494362,76.0563501359323,59.82875507648558,-1.3237243649697987,-1.9339382882683864,-0.8195400338579972,-1.6332822476062603,7.444170903955295,0.8000030517578125,0.21363672581981064,1.7349966049194165,-0.4003733808922618,3.870366590731102,0.6673116120135774,2.8026815978252557,-2.148861080491642,76.74396598120394,7.400782672913863,1.0676849929058412,9,-1.079994201660142,-1.4999942779540874,-0.05499839782713423,-2.1499977111816335,1.3200073242187784,2,-0.006527792863705195,-3.142861035422343,64.13999938964844,1.6249910592947572,64.33999633789061,-1.5161139481942372,64.22000122070311,-0.006527792863705195 3426,2019-09-05,65.51999664306639,65.68000030517578,64.59999847412111,64.76000213623047,542210.0,0.018340074173750942,-1.0000000000000264,-12.665479974570648,77.5132379254074,62.85638638618909,-2.296915567715601,-3.0481178427840234,-1.978225129598023,-2.7894713854910904,8.180468205305598,1.3400039672851705,0.4927322927489257,2.77399711608885,0.2713822061901823,5.276612025987511,1.5226896611395162,4.025304571038184,-2.8890426362262573,92.30752301654188,18.75850781531534,1.2513074549493315,9,-1.8899955749511577,-2.6499958038329936,-1.2349987030029155,-3.3299980163574148,2.140007019042997,3,-0.017399258975222542,-18.99847425302018,64.33999633789061,-3.142861035422343,64.13999938964844,1.6249910592947572,64.33999633789061,-0.017399258975222542 3427,2019-09-06,65.54000091552734,65.86000061035156,65.30000305175781,65.54000091552734,400387.0,0.00030531552939372375,-1.3333439298089456,0.0,74.70240223977436,64.8613244199687,-1.9655234009599027,-2.9715999674485403,-1.9994536103296383,-2.79360929485442,9.145589667860254,0.55999755859375,0.769942141640442,2.6360013961791964,-0.15205000880527564,5.424052801163661,1.2419756936869675,4.030027098671432,-2.3602185749867957,82.97874930757196,9.543324751037673,1.3940257024922338,9,-1.720001220703125,-2.5799999237060547,-1.2550029754638672,-3.3500022888183665,1.839996337890625,4,0.004882509770432586,-1.0000000000000264,65.51999664306639,-18.99847425302018,64.33999633789061,-3.142861035422343,64.13999938964844,0.004882509770432586 3428,2019-09-09,66.0,66.0,65.45999908447266,65.51999664306639,352377.0,0.00701860051948322,1.2499880791544147,100.0,79.88340137885335,67.61113345227133,-2.100904495038357,-3.3065708172550217,-2.4772787102298324,-3.246721782396932,10.26902202500747,0.5400009155273438,0.9758333289035548,2.9090003967285156,-0.18237798194552113,6.000378775402552,1.3633112073914901,4.454689586065534,-2.284174005497249,100.0,25.487178703582032,1.5456891893370197,9,-2.1100006103515625,-2.969999313354492,-1.7150020599365234,-3.8100013732910227,3.0800018310546875,0,0.014848535711115218,-1.3333439298089456,65.54000091552734,-1.0000000000000264,65.51999664306639,-18.99847425302018,64.33999633789061,0.014848535711115218 3429,2019-09-10,65.66000366210939,65.86000061035156,64.83999633789061,65.69999694824219,536060.0,-0.005151459665009295,4.6666807951511835,-0.0833187634109192,72.61152842014238,70.47882437583677,-1.431764363842504,-2.852942209919135,-2.163295101860534,-2.917074443757535,10.81579534677734,1.1600036621093892,1.1924140517982096,2.4040039062500114,-0.8699721940462837,5.677980006546299,0.7670158561018638,4.040991956398159,-1.4873428665071913,79.51833808254538,7.304092941075439,1.6369880501481444,9,-1.480003356933608,-2.6300029754638814,-1.7700061798095916,-3.470005035400412,3.3799972534179545,1,-0.008224198681228145,1.2499880791544147,66.0,-1.3333439298089456,65.54000091552734,-1.0000000000000264,65.51999664306639,-0.008224198681228145 3430,2019-09-11,65.36000061035156,66.16000366210939,65.26000213623047,65.90000152587889,537536.0,-0.004569037999170078,-1.4324435784026035,13.502289202598872,71.02806181716423,72.00538770794778,-0.7216736522002094,-2.318996153652243,-1.9158938597714297,-2.6337407415970233,10.933573914600613,0.9000015258789205,1.3225712501689841,1.8800008773803683,-1.3217354175843639,5.0817371723451075,0.2791327298979951,3.4808690248627414,-0.8218719738698042,48.71792363783881,-21.24047935163496,1.6008681474823696,9,-0.4799995422363281,-2.249998092651353,-1.6400032043457102,-3.1700019836425852,4.0,2,0.002447919694319678,4.6666807951511835,65.66000366210939,1.2499880791544147,66.0,-1.3333439298089456,65.54000091552734,0.002447919694319678 3431,2019-09-12,66.40000152587889,66.90000152587889,65.58000183105469,65.59999847412111,669122.0,0.015911886563884314,-2.142870118074444,-1.4814846211446762,82.59590904359627,74.33085798988544,-1.4641558682302929,-3.0623550641915074,-2.9787981655638447,-3.6784652100034094,10.744681840078888,1.5400009155273295,1.5092323827595209,2.6320016860961744,-0.5301003787997729,5.794103750992129,1.0509506536482007,4.213052718544148,-1.5600051879882812,75.72821646685851,0.14682050228206833,1.5810510324479756,9,-0.9600009918212749,-2.920000076293931,-2.8100013732910014,-4.210002899169915,2.659996032714858,3,-0.011144545885004131,-1.4324435784026035,65.36000061035156,4.6666807951511835,65.66000366210939,1.2499880791544147,66.0,-0.011144545885004131 3432,2019-09-13,66.77999877929689,66.95999908447266,66.31999969482422,66.45999908447266,350012.0,0.00572285007056661,-1.1333367241839707,0.3999980926586751,82.17525618146016,76.59947568772071,-1.6123888250561862,-3.178440351546371,-3.337780349981429,-4.056872812474111,10.560934471947236,0.6399993896484375,1.834131335203125,2.740999031066906,-0.48062472729230876,5.962622789426121,1.1301871518872986,4.351810910246513,-1.5280014038086165,91.50943056720229,12.655718131515215,1.6108118791796073,9,-1.309999465942397,-3.2699985504150533,-3.1899986267089986,-4.590000152587912,2.0599975585937216,4,0.013177671442026417,-2.142870118074444,66.40000152587889,-1.4324435784026035,65.36000061035156,4.6666807951511835,65.66000366210939,0.013177671442026417 3433,2019-09-16,66.0,66.62000274658203,65.95999908447266,66.40000152587889,352092.0,-0.011680125689650378,-1.749996026384805,-1.250005960470062,73.22407931243654,76.64335849497411,-0.639394746360125,-2.2142598656304813,-2.544107324090241,-3.287468183616987,11.082854535142111,0.819999694824233,1.97450892273703,1.7720003128051758,-1.443813576079748,4.987814201690107,0.16409336836271393,3.3799072572476376,-0.4199981689453125,54.717082983953404,-25.593202412025832,1.607906944442464,9,-0.3500022888183594,-2.489999771118164,-2.4099998474121094,-3.8100013732910227,3.5,0,0.020909049294211668,-1.1333367241839707,66.77999877929689,-2.142870118074444,66.40000152587889,-1.4324435784026035,65.36000061035156,0.020909049294211668 3434,2019-09-17,65.81999969482422,66.19999694824219,65.27999877929689,66.19999694824219,406477.0,-0.002727277351148194,3.8421306242093736,0.9499895096225709,74.86037180552056,76.51047201381724,-0.21906182221745496,-1.8187749608420773,-2.3193597639717396,-3.131031931727165,11.544464556544513,0.9199981689452983,2.0215535043231583,1.3960000991821317,-1.6979158116513275,4.489916010015584,-0.1509578562345979,2.9429580545988614,1.1399993896484375,32.94109199271167,-50.412296697865294,1.5469579554167263,9,-0.04000091552734375,-2.309999465942383,-2.229999542236328,-3.6300010681152415,3.4800033569335938,1,0.04952905122068585,-1.749996026384805,66.0,-1.1333367241839707,66.77999877929689,-2.142870118074444,66.40000152587889,0.04952905122068585 3435,2019-09-18,65.59999847412111,65.77999877929689,65.31999969482422,65.77999877929689,386052.0,-0.0033424676651951923,4.111092273132019,0.4736884373682414,66.99347199652954,75.34160913283083,0.22179029928042837,-1.4543919560331489,-2.0452843551546422,-2.939306668615437,12.39870619747941,0.5,2.062788150210025,1.0369989395141772,-2.0028153699264664,4.076813248954828,-0.4829082152061517,2.556906094234499,1.326400604248036,19.047597422355192,-59.75443035215059,1.5199071547203238,9,0.29999923706053266,-2.089998245239272,-2.0099983215332173,-3.4099998474121307,4.0,2,0.052439062826553196,3.8421306242093736,65.81999969482422,-1.749996026384805,66.0,-1.1333367241839707,66.77999877929689,0.052439062826553196 3436,2019-09-19,66.16000366210939,66.16000366210939,65.48000335693361,65.69999694824219,379525.0,0.008536664649606562,1.9564799150825785,-2.5555885220193217,66.22076778811216,74.39920530486835,-0.26583838734899246,-1.832704971706832,-2.537790317561658,-3.470968905909494,13.470428980494809,0.6800003051757812,2.0635782440490473,1.4220039367675952,-1.5589443566833125,4.402952230218496,-0.06847020995785158,2.912478083493049,0.7334674102783083,52.38123350938505,-23.45168725928992,1.4904741467254512,9,-0.2600059509277486,-2.6500034332275533,-3.0900058746338033,-3.7600059509277486,3.6599960327148295,3,0.04836754490802497,4.111092273132019,65.59999847412111,3.8421306242093736,65.81999969482422,-1.749996026384805,66.0,0.04836754490802497 3437,2019-09-20,65.66000366210939,66.18000030517578,65.48000335693361,66.09999847412111,836040.0,-0.007557436099211667,1.3333290947701,-0.956496500480947,60.3774150750106,72.23187349333026,0.28270341793843556,-1.0992305881533042,-1.992762604964632,-2.948758479799899,14.163158794187613,0.6999969482421733,2.0196435402902893,0.73800373077394,-1.9677466833732353,3.443754144921108,-0.6148714762996406,2.0908789378475277,1.2011979644164938,28.358489384355533,-42.95010619260859,1.3528752070735843,9,0.23999404907225141,-1.9100036621093892,-3.310004234313979,-2.690006256103537,4.3799972534179545,4,0.05178181094812229,1.9564799150825785,66.16000366210939,4.111092273132019,65.59999847412111,3.8421306242093736,65.81999969482422,0.05178181094812229 3438,2019-09-23,65.09999847412111,65.58000183105469,64.76000213623047,65.5,373260.0,-0.008528863185419566,1.9285432078582037,0.909105096148812,57.142840923927636,70.51313043819529,0.7840711482591729,-0.3541873636805377,-1.4036247646128288,-2.353287284912227,14.25869341778276,0.9000015258789205,1.846035578679306,0.048998641967784806,-2.40925995067127,2.50725723460684,-1.1801306543517427,1.2781279382873123,1.7295790954601955,23.610941862745566,-44.08006333675097,1.229129296319529,9,0.7600021362304545,-0.8599987030029439,-2.784998893737807,-2.059999465942397,5.0400009155273295,0,0.05745004533688647,1.3333290947701,65.66000366210939,1.9564799150825785,66.16000366210939,4.111092273132019,65.59999847412111,0.05745004533688647 3439,2019-09-24,64.80000305175781,65.41999816894531,64.59999847412111,65.08000183105469,315092.0,-0.00460822472188771,-1.4117356670033128,0.6999942779759543,53.372479617680575,68.5513990826971,1.060801059743909,0.12551276365431363,-1.0902772283524484,-2.0198489570559985,14.297495373910053,0.8199996948242045,1.7095687453393253,-0.3609970092773409,-2.5382965648088884,1.8163025462542066,-1.4496467870431218,0.72765276848844,1.9467915004894536,12.658502902063013,-51.661332237194166,1.0886497777657747,9,0.9799957275390625,-0.5300025939941406,-2.4850034713745117,-1.7600040435791016,5.239997863769531,1,0.07253081368666225,1.9285432078582037,65.09999847412111,1.3333290947701,65.66000366210939,1.9564799150825785,66.16000366210939,0.07253081368666225 3440,2019-09-25,63.91999816894531,64.45999908447266,63.36000061035156,64.40000152587889,402179.0,-0.013580321626059377,2.6666709052299633,1.714305177111666,37.730095449168275,63.56630868331622,1.916612788323377,1.1976619001258655,-0.21783144871703541,-1.1051113016628165,14.394904100836664,1.44000244140625,1.4583522675984852,-1.3240018844604435,-3.1306855612483844,0.4826817923274902,-2.227343722854414,-0.4206600460664731,2.6979886186143887,19.858071602687062,-39.2310839128487,0.9033418383939672,9,1.2400016784667969,0.3500022888183594,-1.6049985885620117,-0.8799991607666016,6.0600051879882955,2,0.08416778843755202,-1.4117356670033128,64.80000305175781,1.9285432078582037,65.09999847412111,1.3333290947701,65.66000366210939,0.08416778843755202 3441,2019-09-26,64.30000305175781,64.62000274658203,63.9000015258789,64.0,546218.0,0.005945007723688001,-1.8800048828124465,-0.6250019868076161,40.988404006755594,58.989991775015724,1.349288687387343,0.9265961072237019,-0.5863063058871276,-1.4315345890660751,15.440564813359886,0.7200012207031321,1.3072455877281897,-0.9829971313476591,-2.662159741816353,0.6961654791210421,-1.8225784365820061,-0.14341582611331205,2.0573448416252376,33.33342351531155,-21.794746785605852,0.8395813052343493,9,0.6899986267089844,-0.030002593994140625,-1.9850034713745117,-1.2600040435791016,6.6999969482421875,3,0.0824260524233118,2.6666709052299633,63.91999816894531,-1.4117356670033128,64.80000305175781,1.9285432078582037,65.09999847412111,0.0824260524233118 3442,2019-09-27,64.87999725341797,65.05999755859375,64.0,64.0,462904.0,0.009020127124928612,-1.4090928794985391,2.933294339046844,41.999989100876874,55.52064841817575,0.5268388902021428,0.42012225132276626,-1.1600434959299406,-1.9556272768978573,15.646019195552485,1.05999755859375,1.1946457163028583,-0.4360027313232422,-2.0519563147492192,1.179950852102742,-1.2439795230362307,0.37197406038974634,1.2375628573225583,68.46827960684583,18.23055875497525,0.8079767917129921,9,-0.09999847412109375,-0.6099967956542969,-2.564997673034668,-1.8399982452392578,6.060005187988281,4,0.07614060805383294,-1.8800048828124465,64.30000305175781,2.6666709052299633,63.91999816894531,-1.4117356670033128,64.80000305175781,0.07614060805383294 3443,2019-09-30,65.48000335693361,65.69999694824219,64.87999725341797,64.87999725341797,381132.0,0.009247936635571108,-1.7333045114694063,0.6818272456932962,48.76033144700685,52.62064393389646,-0.17286426896734497,-0.09496735536588119,-1.7492704281976046,-2.48577572200152,15.830321705734276,0.8199996948242188,0.9013344703606947,0.10700302124024574,-1.4430758636957535,1.657081906176252,-0.6680364212277539,0.8820424637082454,0.41695199377579684,90.59854976068503,42.24436565027068,0.7750394424680023,9,-0.7100028991699361,-1.210002899169936,-3.115003585815444,-2.440004348754897,6.139999389648423,0,0.06963954375104486,-1.4090928794985391,64.87999725341797,-1.8800048828124465,64.30000305175781,2.6666709052299633,63.91999816894531,0.06963954375104486 3444,2019-10-01,65.26000213623047,66.63999938964844,65.0,65.63999938964844,713060.0,-0.003359822990599226,-2.6444369092527444,-0.6333223132088757,49.303633305316446,50.65510630153944,-0.045429854020213156,0.2247678405132092,-1.5453251153947392,-2.214370120021009,16.189446776718476,1.6399993896484375,0.5638512335680304,-0.1689983367919865,-1.6085007042244825,1.2705040306405095,-0.8887495205082274,0.5507528469242544,-1.9000015258789062,57.926897347388795,9.221384280951902,0.7197511837162472,10,-0.26000213623046875,-0.8900032043457031,-2.8950023651123047,-2.220003128051758,5.6399993896484375,1,0.07477776729505714,-1.7333045114694063,65.48000335693361,-1.4090928794985391,64.87999725341797,-1.8800048828124465,64.30000305175781,0.07477776729505714 3445,2019-10-02,63.91999816894531,65.22000122070311,63.72000122070313,65.0,745725.0,-0.020533311728796688,-1.0270328786613374,2.8421306242094486,33.422478710676586,47.01085195960215,1.1523910315930976,1.6144678870244888,-0.23921325378427127,-0.835022155070476,15.873203866121269,1.5400009155273366,0.2845455617289616,-1.4880023956298771,-3.004586617667769,0.028581826408014877,-2.246294506648823,-0.7297102846109311,-0.4943975830078102,6.849214851200358,-36.85026938291688,0.7582921110189457,10,1.0800018310546875,0.4500007629394531,-1.5549983978271484,-0.8799991607666016,6.0,2,0.0957447265628264,-2.6444369092527444,65.26000213623047,-1.7333045114694063,65.48000335693361,-1.4090928794985391,64.87999725341797,0.0957447265628264 3446,2019-10-03,64.37999725341797,64.58000183105469,63.43999862670898,63.9000015258789,572219.0,0.007196481502656615,1.5909019975031373,-0.4444397349496385,34.127016965265156,44.09414105851933,0.4619208509099906,1.1222207208074337,-0.7142734781462394,-1.265376648403148,15.040493372948072,1.1400032043457102,0.0013796183873466816,-0.9710033416748018,-2.5540982015363767,0.6120915181867659,-1.7625507716055893,-0.17945591174401443,2.2600021362304688,29.37495008112206,-7.934987385653976,0.7915474299307852,10,0.6200027465820312,0.2800025939941406,-1.8949975967407227,-1.3399982452392578,6.340003967285156,3,0.08698363377482643,-1.0270328786613374,63.91999816894531,-2.6444369092527444,65.26000213623047,-1.7333045114694063,65.48000335693361,0.08698363377482643 3447,2019-10-04,65.86000061035156,66.0,64.19999694824219,64.5,775542.0,0.022988558870356668,1.1951264898259195,2.8333598245223217,49.15254863493366,43.20633080418666,-1.1026890329092822,-0.350552890631576,-2.21566207727723,-2.7055509079981164,14.21292154661079,1.8000030517578125,-0.15095234361309906,0.4930000305175781,-1.1045401343309607,2.09054019536611,-0.30577005190669126,1.2917701129418475,0.7159987640380905,75.62504395841509,38.84327812924799,0.7987700824242663,10,-0.8600006103515625,-0.7000007629394531,-3.075000762939453,-2.8200016021728516,4.9799957275390625,4,0.07804432648062498,1.5909019975031373,64.37999725341797,-1.0270328786613374,63.91999816894531,-2.6444369092527444,65.26000213623047,0.07804432648062498 3448,2019-10-07,66.98000335693361,67.30000305175781,65.40000152587889,66.01999664306639,778394.0,0.017005811360499834,1.3749928474699296,0.7058869728147052,56.30434890775597,43.53209405863949,-2.154541303914627,-1.4686713459686018,-3.338028721862301,-3.766033736249895,13.530147588529712,1.9000015258789205,-0.31860818174411065,1.5640026092529382,-0.16960990199365256,3.297615120499529,0.6971963536296499,2.4308088648762265,-3.5400047302246307,91.70986196938993,52.193322436638326,0.8668062556232953,10,-1.6500015258789205,-1.6500015258789205,-4.070002555847182,-3.940004348754897,4.5999984741210795,0,0.0591221093759875,1.1951264898259195,65.86000061035156,1.5909019975031373,64.37999725341797,-1.0270328786613374,63.91999816894531,0.0591221093759875 3449,2019-10-08,65.12000274658203,66.90000152587889,64.80000305175781,66.90000152587889,638321.0,-0.027769491148570302,1.3595504654791308,-1.8541524278788144,47.78600305175021,44.64941712559304,-0.27309390981895376,0.3676490265468857,-1.4485391734633737,-1.8679017786998955,13.370269768532914,2.1800003051757955,-0.4655037408517444,-0.2689979553222628,-2.003429817765806,1.4654339071212803,-1.1362138865440272,0.5982179758995017,-1.6028040313720737,43.52337290006602,1.35908819911608,0.8672159312217705,10,0.2499980926513672,0.20999908447265625,-2.2000017166137695,-2.0800037384033203,7.0,1,0.09981572060577304,1.3749928474699296,66.98000335693361,1.1951264898259195,65.86000061035156,1.5909019975031373,64.37999725341797,0.09981572060577304 3450,2019-10-09,65.51999664306639,65.95999908447266,65.05999755859375,65.30000305175781,421796.0,0.006142412156230348,-1.571416115355691,-0.12359198998747736,47.003716824147595,45.31778521641437,-0.4718837996905876,-0.02081076171303664,-1.8331309963007527,-2.236312180609062,12.954865129763327,0.9000015258789062,-0.54533239456633,0.12299613952635013,-1.6123482037152996,1.8583404827679928,-0.7446760320944747,0.990668311147175,-1.9271418411254757,53.885897198967584,12.47639339702529,0.867672171620822,10,-0.1499958038329936,-0.18999481201170454,-2.564995765686021,-2.479997634887681,5.660003662109389,2,0.08211241084338261,1.3595504654791308,65.12000274658203,1.3749928474699296,66.98000335693361,1.1951264898259195,65.86000061035156,0.08211241084338261 3451,2019-10-10,65.66000366210939,65.91999816894531,64.87999725341797,65.30000305175781,452906.0,0.002136859374485489,1.3636663140920047,1.6364140801111466,50.0,46.20667531631695,-0.44554036380100115,-0.23093947082746524,-2.0086616614356316,-2.3289111816284986,11.894163480710626,1.0400009155273438,-0.5691425718840009,0.3000030517578267,-1.375832935656348,1.9758390391720013,-0.5379149419492677,1.1379210454649211,-1.9930058951721321,47.096898041957125,3.8697838530861475,0.8379179937070891,10,-0.2900028228759908,-0.3300018310547017,-2.610001564025893,-2.6200046539306783,6.1599960327148295,3,0.06487959593724857,-1.571416115355691,65.51999664306639,1.3595504654791308,65.12000274658203,1.3749928474699296,66.98000335693361,0.06487959593724857 3452,2019-10-11,67.66000366210939,67.66000366210939,65.80000305175781,66.0,651593.0,0.03045994347323111,1.2409596470263597,4.611113465858375,60.88435969946969,47.553789566590595,-2.2459070580659812,-2.2784486367089727,-3.9572017112197244,-4.273543397478335,11.108750393022977,2.0,-0.3389208739642271,2.2560028076172074,0.3879938181210463,4.1240117971133685,1.3219983128691268,3.190007302365288,-3.920345789475718,100.0,52.048843104620886,0.9340044947480801,10,-2.1100025177002095,-2.1500015258789205,-4.410002708435073,-4.620004653930678,4.419998168945298,4,0.045226092121945616,1.3636663140920047,65.66000366210939,-1.571416115355691,65.51999664306639,1.3595504654791308,65.12000274658203,0.045226092121945616 3453,2019-10-14,67.37999725341797,67.51999664306639,66.76000213623047,67.5,380686.0,-0.004138433247650397,8.500166897145185,-0.07229065171431136,60.988023699155555,48.852055165906044,-1.864070432450177,-1.991880104441833,-3.5776368573614548,-3.9414707755486376,10.729806277357824,0.9000015258789205,-0.14462830978673935,1.90699653625488,-0.14644989630582472,3.9604429688155847,0.8802733199745347,2.933719752535225,-3.483525549205268,90.20956821904316,36.232891510533875,1.0267232162803517,10,-1.829996109008789,-1.8699951171875,-3.989996910095215,-4.339998245239258,4.459999084472656,0,0.05135053763002562,1.2409596470263597,67.66000366210939,1.3636663140920047,65.66000366210939,-1.571416115355691,65.51999664306639,0.05135053763002562 3454,2019-10-15,69.08000183105469,69.63999938964844,67.69999694824219,67.69999694824219,674836.0,0.025230107553180225,-1.8115877930119417,-11.499777481085893,70.54136993490718,52.97637641304278,-3.3136938285733066,-3.6207697518877637,-5.1420914676308485,-5.585062582440585,11.478688443121655,2.2600021362304688,0.06026640362883029,3.4440010070800753,0.8327815402876979,6.055220473872453,2.1383912736838795,4.749610740476271,-5.0329888485261165,88.23535068752675,28.70598958650379,1.3056097333961894,10,-2.5400028228759766,-2.5800018310546875,-5.620001792907715,-6.040002822875977,2.720001220703125,1,0.036189923765695964,8.500166897145185,67.37999725341797,1.2409596470263597,67.66000366210939,1.3636663140920047,65.66000366210939,0.036189923765695964 3455,2019-10-16,69.04000091552734,69.30000305175781,68.51999664306639,69.30000305175781,408647.0,-0.0005790520333970317,5.000000000000109,-0.18840667846085804,69.39438834790207,56.89497323333576,-2.7614380108047385,-3.488706348613448,-4.975171550272975,-5.467232154509574,12.268041131678203,0.7800064086914205,0.1790429065945034,3.231999969482416,0.20990733942444706,6.254092599540378,1.7209536544534387,4.743046284511394,-4.657408748571584,87.3949956964464,23.53780585585376,1.5110463150289812,10,-2.1200027465820312,-2.5400009155273438,-5.435000419616699,-6.000001907348633,1.8600006103515625,2,0.04461184516528571,-1.8115877930119417,69.08000183105469,8.500166897145185,67.37999725341797,1.2409596470263597,67.66000366210939,0.04461184516528571 3456,2019-10-17,69.36000061035156,70.27999877929689,68.90000152587889,69.31999969482422,552856.0,0.00463498972451859,-2.1363671830973336,-0.15384841104492503,68.72906466788919,59.07014168144193,-2.571115724558126,-3.7488856134059176,-5.1896416557994485,-5.7121802467358975,12.899240039475407,1.3799972534179972,0.334076712976767,3.3919998168945256,-0.021988591089083798,6.805988224878128,1.685005612902728,5.098994020886323,-4.661964010034239,79.4643070016789,15.521580736026657,1.7069942039918014,10,-1.8199996948242188,-2.5400009155273438,-5.3649988174438406,-6.249998092651353,2.1399993896484375,3,0.02623990309701063,5.000000000000109,69.04000091552734,-1.8115877930119417,69.08000183105469,8.500166897145185,67.37999725341797,0.02623990309701063 3457,2019-10-18,69.05999755859375,69.91999816894531,68.95999908447266,69.36000061035156,663345.0,-0.004325303476324316,-2.839996337890625,-7.499904634751097,65.35156968218982,60.07538843415681,-1.9774024015336664,-3.353014083724105,-4.775103159977135,-5.324695749434795,13.546480885965984,0.9599990844726562,0.7594778646832339,2.9219970703125,-0.7558266246880834,6.599820765313076,1.0830852228122154,4.760908917812785,-3.9154039839580577,65.34084135829336,4.572857948473853,1.838911847500289,10,-1.5199966430664062,-2.2399978637695312,-4.599996566772461,-5.579996109008789,2.8199996948242188,4,0.03996527995658772,-2.1363671830973336,69.36000061035156,5.000000000000109,69.04000091552734,-1.8115877930119417,69.08000183105469,0.03996527995658772 3458,2019-10-21,68.83999633789061,68.98000335693361,68.05999755859375,68.69999694824219,751586.0,-0.0031856534677181525,3.38083993315388,-0.4666598850515777,65.35156968218982,62.027118059761214,-1.6380760840742,-2.9918489763628457,-4.436892816797496,-5.006746584636858,14.772673339618816,1.0,1.1797273956878769,2.51499595642089,-1.3176695462648524,6.347661459106632,0.5986632050780116,4.431328707763768,-3.2845703468820204,44.18599149530033,-16.24153966664945,1.9163327513428712,10,-1.259998321533189,-2.019996643066392,-4.349996566772447,-5.329996109008775,3.3600006103515767,0,0.047065741800173866,-2.839996337890625,69.05999755859375,-2.1363671830973336,69.36000061035156,5.000000000000109,69.04000091552734,0.047065741800173866 3459,2019-10-22,69.5,69.51999664306639,68.69999694824219,68.80000305175781,490484.0,0.009587502864902397,1.216244638733138,5.000000000000507,75.4097836675758,65.18334770903101,-1.800813683797145,-3.459033206799731,-4.971804706076796,-5.571953601041386,16.330574561323356,0.8199996948242045,1.3961787819861513,2.939999771118167,-1.071163604417464,6.951163146653798,0.9344180833503515,4.945581458885982,-3.566608185928345,64.86493917107663,-2.2432302813193274,2.0055816877678154,10,-1.9200019836425781,-2.6800003051757812,-4.920001029968262,-5.989999771118164,2.6399993896484375,1,0.03366901205598016,3.38083993315388,68.83999633789061,-2.839996337890625,69.05999755859375,-2.1363671830973336,69.36000061035156,0.03366901205598016 3460,2019-10-23,69.30000305175781,69.37999725341797,68.58000183105469,69.19999694824219,543974.0,-0.002877653931542268,5.153940958976466,0.14286648501362398,72.9477366299074,67.73309622346517,-1.1267217168650774,-2.988537706157615,-4.5987487371742475,-5.285982860249987,17.219768436209026,0.9199981689453125,1.4601848604746124,2.4710025787353516,-1.5162292056332802,6.4582343631039905,0.47738668655102856,4.464618470919675,-3.0188826804681383,55.856072582307704,-15.363115190898455,1.9936158921843186,10,-1.2600021362304688,-2.4800033569335938,-4.655003547668457,-5.790002822875977,2.8600006103515625,2,0.036075034486403146,1.216244638733138,69.5,3.38083993315388,68.83999633789061,-2.839996337890625,69.05999755859375,0.036075034486403146 3461,2019-10-24,69.59999847412111,69.69999694824219,68.98000335693361,69.40000152587889,426011.0,0.004328938083007605,2.600022888532774,1.9998474214223165,69.60163271965048,68.70168211459637,-0.9041336371278561,-3.026270606250904,-4.710893908571464,-5.4954711676037675,18.386821142161235,0.7199935913085795,1.7952234552949307,2.5059982299804773,-1.4780142033467598,6.490010663307714,0.5139920133168516,4.498004446644103,-2.99896783019085,82.79572097754738,11.632607785581584,1.99200621666362,10,-1.079998016357436,-2.779998779296889,-4.89499950408937,-6.089998245239272,2.0800018310546733,3,0.018678205176127616,5.153940958976466,69.30000305175781,1.216244638733138,69.5,3.38083993315388,68.83999633789061,0.018678205176127616 3462,2019-10-25,69.81999969482422,69.81999969482422,68.81999969482422,69.40000152587889,546355.0,0.003160937148366738,3.761925522252498,2.1000228885326178,66.43513612794733,69.30691682890657,-0.8778311842451956,-3.011610256443788,-4.759826722206327,-5.647675843848873,20.032122715845862,1.0,2.1516850034246033,2.478999328613284,-1.5394520393287507,6.497450696555319,0.46977364464225957,4.488225012584309,-2.924651600064635,100.0,30.1373272311898,2.009225683971018,10,-0.8300018310546875,-3.0,-5.1150007247924805,-6.309999465942383,1.5,4,0.024061877864779202,2.600022888532774,69.59999847412111,5.153940958976466,69.30000305175781,1.216244638733138,69.5,0.024061877864779202 3463,2019-10-28,70.04000091552734,70.16000366210939,69.5,69.72000122070311,368855.0,0.003150977107773123,1.3571340989904082,0.761907356948237,85.14276745874113,70.92929433155479,-0.760841065586547,-3.0277037354748018,-4.830400674283595,-5.801425732028633,21.8244350311351,0.6600036621093892,2.500540918344967,2.4710006713867188,-1.6196660956098867,6.561667438383317,0.425667287888416,4.5163340548850215,-2.873880766004774,92.4048982587609,18.416916036579735,2.0453333834983005,10,-0.8700027465820312,-3.220001220703125,-5.215002059936523,-6.530000686645508,1.0400009155273438,0,0.026270649826372505,3.761925522252498,69.81999969482422,2.600022888532774,69.59999847412111,5.153940958976466,69.30000305175781,0.026270649826372505 3464,2019-10-29,70.13999938964844,70.13999938964844,69.76000213623047,70.04000091552734,373969.0,0.0014277337637631504,6.600061036087586,0.3124955296473647,84.47753036091459,72.60519899966728,-0.7763030149133527,-2.89161431825994,-4.766412897280048,-5.846692497560809,22.89688852685864,0.37999725341796875,2.569790441606898,2.3269992828369084,-1.765927350620288,6.419925916294105,0.2805359661083173,4.373462599565499,-2.7247689497439183,98.73390827353673,21.285958370672688,2.046463316728598,10,-0.970001220703125,-3.3199996948242188,-5.089999198913574,-6.629999160766602,2.0,1,0.029369797212997595,1.3571340989904082,70.04000091552734,3.761925522252498,69.81999969482422,2.600022888532774,69.59999847412111,0.029369797212997595 3465,2019-10-30,70.04000091552734,70.37999725341797,69.31999969482422,69.98000335693361,393616.0,-0.0014256982462399481,1.8648960739030023,0.5999847409779612,82.88280651269642,74.17783698242363,-0.5805926417929328,-2.4344264143624343,-4.529867950162412,-5.691349453416748,24.92150640948823,1.05999755859375,2.6731250005404377,1.9210006713867216,-1.8487843807149318,5.690785723488375,0.03610814533590201,3.805893197437541,-2.3955890084714326,78.20532884698149,-2.9545179818165224,1.8848925260508242,10,-0.8200035095214844,-3.170001983642578,-5.01500129699707,-6.530000686645508,2.4000015258789062,2,0.029982844755439553,6.600061036087586,70.13999938964844,1.3571340989904082,70.04000091552734,3.761925522252498,69.81999969482422,0.029982844755439553 3466,2019-10-31,69.98000335693361,70.55999755859375,69.36000061035156,70.45999908447266,547962.0,-0.0008566184724368986,2.5294408042366037,-8.00025432350115,74.57622187272175,75.20279833692719,-0.4731562925252035,-2.037861626298863,-4.326047740511584,-5.576113688954166,26.857511131991547,1.1999969482421875,2.4957294568135637,1.581002807617196,-1.8347120413128124,4.9967176565472045,-0.1268546168478082,3.2888602320822002,-2.0620329152414882,66.66695898099307,-11.609494510412475,1.7078574244650022,10,-0.670005798339858,-2.9800052642822408,-5.265003204345717,-6.470003128051772,2.899993896484361,3,0.031151760511594295,1.8648960739030023,70.04000091552734,6.600061036087586,70.13999938964844,1.3571340989904082,70.04000091552734,0.031151760511594295 3467,2019-11-01,71.0,71.12000274658203,69.98000335693361,70.13999938964844,322788.0,0.014575544357491532,1.072714662227745,-1.7916838859395896,83.15021386062799,77.18042546786475,-1.3287567274510224,-2.7964118562591125,-5.165482174720523,-6.527993283313009,28.484418267246493,1.1399993896484233,2.3710331100050865,2.343999481201166,-1.0406861663284985,5.728685128730831,0.6516566574363338,4.0363423049659986,-2.764986304279688,93.33319204848895,15.881864792457563,1.6923428237648301,11,-1.1499977111816406,-3.719999313354492,-6.369998931884766,-7.489999771118164,2.3799972534179688,4,0.00957746908698276,2.5294408042366037,69.98000335693361,1.8648960739030023,70.04000091552734,6.600061036087586,70.13999938964844,0.00957746908698276 3468,2019-11-04,70.94000244140625,71.81999969482422,70.72000122070312,71.16000366210938,562235.0,-0.0008450360365317433,-2.3333102140842463,-0.2558151913557247,74.3456082956856,77.06218375987694,-1.0499612800404634,-2.5555543379080206,-4.939305289450175,-6.404326153590688,29.484858279145627,1.0999984741210938,2.2376742608241784,2.0860019683837834,-1.3488068162507147,5.5208107530182815,0.3685975760665343,3.8034063607010324,-2.3010902785652974,64.80010986328125,-10.82085204486097,1.717404392317249,11,-0.7400016784667969,-3.3100032806396484,-6.415002822875977,-7.430002212524414,1.8799972534179688,0,0.0053566005122684945,1.072714662227745,71.0,2.5294408042366037,69.98000335693361,1.8648960739030023,70.04000091552734,0.0053566005122684945 3469,2019-11-05,71.62000274658203,71.73999786376953,70.9000015258789,71.26000213623047,428810.0,0.009585569238419911,1.8000305180437934,-1.6363573311138855,78.92384275890383,77.72619555198767,-1.5618605513982118,-2.8708107586324587,-5.444377317004836,-7.033620172206014,31.059731457616635,0.839996337890625,2.202564723686237,2.441002273559576,-0.7257861924297941,5.607790739548946,0.857608040564898,4.024396506554254,-2.472116578623755,92.0001220703125,17.13036710289883,1.5833942329946828,11,-1.3000030517578125,-3.9900035858154297,-7.100002288818359,-8.110002517700195,1.1199951171875,1,-0.007539805847789016,-2.3333102140842463,70.94000244140625,1.072714662227745,71.0,2.5294408042366037,69.98000335693361,-0.007539805847789016 3470,2019-11-06,70.9000015258789,71.76000213623047,70.9000015258789,71.4800033569336,519717.0,-0.010053074463718725,-1.9655099839520138,-1.6111134658585173,65.84365370034018,77.30864232761986,-0.6604891964590109,-1.8204210364732063,-4.543246755535577,-6.257962442661551,32.723567019493935,0.8600006103515625,2.17494688624096,1.4520008087158232,-1.2918697426991628,4.195871360130809,0.0800655330083373,2.823936084423309,-1.3245771936220763,62.601686531012255,-11.204115195431804,1.37193527570749,11,-0.5800018310546875,-3.2700023651123047,-6.215002059936523,-7.39000129699707,2.2399978637695312,2,0.0174893912141445,1.8000305180437934,71.62000274658203,-2.3333102140842463,70.94000244140625,1.072714662227745,71.0,0.0174893912141445 3471,2019-11-07,69.91999816894531,71.30000305175781,68.40000152587889,71.19999694824219,917991.0,-0.01382233195828475,2.9188918902200327,2.2068874799400175,57.76174776695339,76.34493250973165,0.41312409882158363,-0.5321915968549149,-3.4303871372864023,-5.233823035671364,33.73333227754315,2.9000015258789205,1.9523730889418118,0.25899772644042685,-1.8299911430147375,2.347986595895591,-0.7854967082871553,1.303492161168009,1.9000015258789062,44.444370083834386,-29.17506973065609,1.0444944347275813,11,0.19000244140625,-2.289999008178711,-5.23499870300293,-6.409997940063477,2.5600051879882812,3,0.0360412519801836,-1.9655099839520138,70.9000015258789,1.8000305180437934,71.62000274658203,-2.3333102140842463,70.94000244140625,0.0360412519801836 3472,2019-11-08,70.72000122070312,70.83999633789062,69.54000091552734,69.58000183105469,441801.0,0.011441691543309096,-1.1311379042949696,-0.8906253725293851,65.35952927096854,74.14679493331246,-0.2746728189442962,-1.1501625100585358,-4.108065183430739,-5.994489595909869,33.71864394057559,1.2999954223632812,1.803032907433959,0.9060009002685518,-1.0067110977237235,2.818712898260827,-0.05035509872759292,1.8623568992646966,1.0400009155273438,67.83628470595598,-9.113593402606327,0.9563559989961409,11,-0.6100006103515625,-2.710002899169922,-5.89000129699707,-7.210000991821289,2.9000015258789062,4,0.030542929799646457,2.9188918902200327,69.91999816894531,-1.9655099839520138,70.9000015258789,1.8000305180437934,71.62000274658203,0.030542929799646457 3473,2019-11-11,70.83999633789062,71.05999755859375,70.4800033569336,70.5,396579.0,0.001696763505603105,-2.052684415532265,0.2982425613363494,62.007164538270175,71.65008761968531,-0.30089728335181576,-1.0515668179712634,-4.1056872577526065,-6.070538311784276,33.759970520497895,0.5799942016601562,1.709110583830352,0.8529960632324247,-0.7303007207208054,2.436292847185655,0.06134767125580254,1.644644455209047,0.8528057861328193,72.61888002325159,-5.617605009150054,0.7916483919766171,11,-0.7299957275390625,-2.5299949645996094,-5.75999641418457,-7.329996109008789,3.0600051879882812,0,0.035855463676368826,-1.1311379042949696,70.72000122070312,2.9188918902200327,69.91999816894531,-1.9655099839520138,70.9000015258789,0.035855463676368826 3474,2019-11-12,71.58000183105469,71.86000061035156,70.95999908447266,71.12000274658203,421602.0,0.010446153746739517,-1.3076772597004998,1.3529530562786105,68.62745586915337,70.06615977040275,-0.9109538402519206,-1.6808536904693483,-4.705750226678504,-6.755780682587769,32.96518835879176,1.0200042724609375,1.6763586903849301,1.4680015563964872,-0.20594393324273597,3.1419470460357104,0.6310288115768827,2.3049743012160917,-3.1800003051757955,91.90754759001479,10.392297926613807,0.8369727448196088,11,-1.4500007629394531,-3.25,-6.25,-7.899999618530273,1.720001220703125,1,0.017323244370630375,-2.052684415532265,70.83999633789062,-1.1311379042949696,70.72000122070312,2.9188918902200327,69.91999816894531,0.017323244370630375 3475,2019-11-13,72.12000274658203,72.19999694824219,71.12000274658203,71.55999755859375,417736.0,0.007544019303071137,2.000010596475612,1.2174050055562005,69.81135244200583,69.53672983365654,-1.2570728827377025,-2.0851861017864906,-5.10309593429082,-7.2290195060951135,32.20614010321474,1.0799942016601562,1.5148685684765724,1.8540023803710994,0.034892426045161073,3.673112334697038,0.9444474032081303,2.7635573575340686,-3.6508012390136884,97.89488689408982,15.858291466865182,0.9095549771629717,11,-1.8200035095214844,-3.580005645751953,-6.770001411437988,-8.440000534057617,1.5799942016601562,2,0.00859671510781923,-1.3076772597004998,71.58000183105469,-2.052684415532265,70.83999633789062,-1.1311379042949696,70.72000122070312,0.00859671510781923 3476,2019-11-14,71.18000030517578,72.0999984741211,71.13999938964844,71.9000015258789,377204.0,-0.013033865857011495,-1.3999885559518588,-1.2857045544338632,59.604521600448315,66.92054180474769,-0.14410410437857024,-1.0559835959227541,-4.066460710843529,-6.23151410212526,30.998762197496998,0.9800033569335938,1.3414325578359296,0.8229999542236328,-0.9873478029771547,2.6333477114244204,-0.08217392437676097,1.7281738328240266,-2.5615669799804834,61.6542043476141,-17.362029959757223,0.9051738786003967,11,-0.8800010681152344,-2.640003204345703,-5.829998970031738,-7.499998092651367,2.5800018310546875,3,0.02753581168965158,2.000010596475612,72.12000274658203,-1.3076772597004998,71.58000183105469,-2.052684415532265,70.83999633789062,0.02753581168965158 3477,2019-11-15,71.81999969482422,71.95999908447266,71.04000091552734,71.62000274658203,334042.0,0.008991281074803625,2.833359824522364,-0.2777730682829653,61.86665852864588,65.53399183063216,-0.732594385274524,-1.5585145305206112,-4.601043007151262,-6.8212015491192375,29.68953812609123,0.9199981689453125,1.2061455605182374,1.3249992370605526,-0.48983585805467555,3.1398343321757807,0.4175816895029385,2.2324167846181666,-3.058303824707039,77.90705411123876,0.5602549639981333,0.9074175475576138,11,-1.5200004577636719,-2.8199996948242188,-6.469998359680176,-8.139997482299805,2.05999755859375,4,0.009189691797742316,-1.3999885559518588,71.18000030517578,2.000010596475612,72.12000274658203,-1.3076772597004998,71.58000183105469,0.009189691797742316 3478,2019-11-18,72.08000183105469,72.08000183105469,71.33999633789062,71.95999908447266,418806.0,0.003620191274509299,11.333142602835526,0.600022888532845,62.66319526061446,63.727253219711116,-0.9095283874227107,-1.6478226218209642,-4.765262744589933,-7.039726732182288,29.21487831910927,0.7400054931640625,1.215402382497544,1.4230010986328097,-0.3476981057224151,3.1937003029880344,0.5376514964551973,2.308350700810422,-3.180773917812502,90.32295774907863,15.033698138327793,0.8853496021776099,11,-1.7800025939941406,-2.6000022888183594,-6.550000190734863,-8.219999313354478,1.6800003051757812,0,0.021365161992321857,2.833359824522364,71.81999969482422,-1.3999885559518588,71.18000030517578,2.000010596475612,72.12000274658203,0.021365161992321857 3479,2019-11-19,71.83999633789062,72.63999938964844,71.69999694824219,72.26000213623047,466794.0,-0.0033297098649720525,-1.6857036980523372,-3.499968211583699,61.53841639417706,63.24889351902632,-0.7096637966954376,-1.2896425996200094,-4.419328136746287,-6.761134803746657,28.6036350710855,0.94000244140625,1.0654561192579735,1.065995788574213,-0.6919984757186626,2.8239900528670887,0.18699865642777524,1.9449929207206509,-2.8087376632484364,49.999761581193525,-23.891189162062076,0.8789971321464379,11,-1.3199958801269531,-1.6699981689453125,-6.309994697570801,-7.9799938201904155,1.9200057983398438,1,0.02867490663974004,11.333142602835526,72.08000183105469,2.833359824522364,71.81999969482422,-1.3999885559518588,71.18000030517578,0.02867490663974004 3480,2019-11-20,71.80000305175781,72.0999984741211,71.45999908447266,71.73999786376953,444198.0,-0.0005566994455944441,-1.064505014458869,-0.14286752284245519,61.696646501415486,63.686104489522116,-0.590697777071,-1.1096445006392344,-4.26201495782729,-6.693572981435651,27.978993408940887,0.6399993896484375,1.027150700464162,0.9010025024414006,-0.7690177130251925,2.5710227179079936,0.06599239470810403,1.736012610174697,-2.5522199342152447,47.500178814104856,-26.176635164588873,0.8350101077332971,11,-0.7100028991699219,-1.4500045776367188,-5.280003547668457,-6.950002670288086,2.3199996948242188,2,0.02089136401454894,-1.6857036980523372,71.83999633789062,11.333142602835526,72.08000183105469,2.833359824522364,71.81999969482422,0.02089136401454894 3481,2019-11-21,70.9000015258789,71.55999755859375,70.73999786376953,71.4000015258789,756689.0,-0.012534839660523822,1.0000186084594056,-8.332612841703751,49.347269407866236,61.90696450473297,0.5173401926720658,-0.11305263270800481,-3.2862602209402922,-5.76169552762579,26.89269467040049,1.0600051879882812,0.8675881654918953,-0.06399917602539062,-1.6183269159135136,1.4903285638627324,-0.8411630459694521,0.7131646939186709,-1.448685432009981,8.421238611130073,-60.17624583672217,0.7771638699440588,11,0.6599998474121094,-0.5500030517578125,-4.19000244140625,-6.05000114440918,2.1399993896484375,3,0.03949217718057829,-1.064505014458869,71.80000305175781,-1.6857036980523372,71.83999633789062,11.333142602835526,72.08000183105469,0.03949217718057829 3482,2019-11-22,71.5,71.66000366210938,70.63999938964844,71.04000091552734,482589.0,0.008462601709565476,1.61537408179035,-0.9199981689453125,53.41461417651043,60.95223668675967,0.04427623191450891,-0.61212010675996,-3.814221903727116,-6.306206210027128,25.9406682799813,1.0200042724609375,0.836601118838658,0.4519992828369084,-1.0214947263143017,1.9254932919881185,-0.28474772173869667,1.1887462874125134,-1.857362908384303,43.000030517578125,-25.000549411988246,0.7367470045756066,11,0.1399993896484375,-1.1500015258789062,-4.319999694824219,-6.3299999237060405,1.1399993896484375,4,0.031608421485740834,1.0000186084594056,70.9000015258789,-1.064505014458869,71.80000305175781,-1.6857036980523372,71.83999633789062,0.031608421485740834 3483,2019-11-25,71.87999725341797,72.18000030517578,71.44000244140625,71.69999694824219,398796.0,0.005314646900950626,-1.1143118726089658,0.39130579005854743,51.64553294639149,59.06535636200835,-0.19297628094395236,-0.8929853820178835,-4.0911359828355955,-6.627303982646566,24.90854813770768,0.7399978637695312,0.9386978039949554,0.7399967193603487,-0.6978380662839214,2.177831505004619,0.02107932653821365,1.4589141121824838,-2.057518423920314,61.99989318847656,-2.842428855551205,0.7189173928221361,11,-0.23999786376953125,-1.529998779296875,-4.6999969482421875,-6.709997177124009,1.660003662109375,0,0.027824152426562554,1.61537408179035,71.5,1.0000186084594056,70.9000015258789,-1.064505014458869,71.80000305175781,0.027824152426562554 3484,2019-11-26,72.19999694824219,72.5999984741211,71.5,71.87999725341797,749659.0,0.004451860142621333,-1.0370451478909555,1.7777730682829653,58.66662733293932,57.82705357211207,-0.46464313128228696,-1.1075256707216994,-4.296405891554045,-6.8696589558896335,23.93240621941081,1.0999984741210938,0.9366368124964595,0.9569965362548771,-0.4743379715998941,2.3883310441096484,0.24132928232749862,1.6726637901822556,-2.208466885135479,79.59174935091728,13.868426363708991,0.7156672539273838,11,-0.55999755859375,-1.6799964904785156,-4.999998092651367,-7.029996871948228,1.2000045776367188,1,0.02160672096851468,-1.1143118726089658,71.87999725341797,1.61537408179035,71.5,1.0000186084594056,70.9000015258789,0.02160672096851468 3485,2019-11-27,72.13999938964844,72.55999755859375,72.05999755859375,72.4000015258789,423825.0,-0.0008309911513812995,-1.3809195109988919,-0.8125074505877024,66.86930549339444,58.63425178243942,-0.44869592008816994,-0.9298065314036279,-4.112917862078774,-6.726148521950051,23.392018468582876,0.5,0.9650925478050993,0.791999053955081,-0.5743878409663523,2.1583859488765142,0.10880560649435722,1.4751925014158047,-1.9895611669492297,76.53064799280656,7.780430179828301,0.6831934474607192,11,-0.5,-1.6199989318847656,-4.940000534057617,-6.969999313354478,1.1999969482421875,2,0.02245637316729021,-1.0370451478909555,72.19999694824219,-1.1143118726089658,71.87999725341797,1.61537408179035,71.5,0.02245637316729021 3486,2019-11-28,72.16000366210938,72.16000366210938,71.69999694824219,71.9000015258789,249464.0,0.0002772979294454192,2.53848411044925,-1.0,62.41380761834105,58.695046125738884,-0.35209404735073235,-0.8201671091083256,-4.024706509334038,-6.658801664348985,22.564982730022187,0.4600067138671875,0.8838795300939637,0.7030033111572322,-0.5467230629447215,1.952729685259186,0.07814012410625537,1.3278664982082091,-1.8601917693932108,77.55127461551336,8.32666341380967,0.6248631870509735,11,-0.5200042724609375,-1.6400032043457031,-4.730003356933594,-6.9900035858154155,0.7999954223632812,3,0.02716184846179326,-1.3809195109988919,72.13999938964844,-1.0370451478909555,72.19999694824219,-1.1143118726089658,71.87999725341797,0.02716184846179326 3487,2019-11-29,71.68000030517578,72.13999938964844,71.4800033569336,72.0,491124.0,-0.0066519308837790225,1.1999923705860662,-1.230757944775375,56.8182015221605,58.04560237702178,0.11841451842161632,-0.3020964219344222,-3.4237150758227983,-6.10229313183487,21.278024094369922,0.6800003051757812,0.7308151185417131,0.1889999389648409,-1.0452810736651514,1.4232809515948333,-0.42814056735015527,0.8061404452798371,-1.2397771626436764,20.689541774366464,-46.118519691739266,0.6171405063149975,11,-0.04000091552734375,-1.1599998474121094,-4.010000228881836,-6.510000228881822,1.1599960327148438,4,0.018973222719885552,2.53848411044925,72.16000366210938,-1.3809195109988919,72.13999938964844,-1.0370451478909555,72.19999694824219,0.018973222719885552 3488,2019-12-02,71.31999969482422,72.69999694824219,71.04000091552734,71.68000030517578,819044.0,-0.005022329922138247,-2.6086942099414525,1.125002980235081,47.75084906619219,56.513650451690125,0.40149281502866074,0.0925788617150829,-2.9263617123272354,-5.67221351895526,19.713584799185004,1.6599960327148438,0.707871097087434,-0.1900005340576172,-1.4000295295349332,1.0200284614196988,-0.7950150317962823,0.4150139636810479,-0.747789977465132,16.86743665519191,-44.833865437048644,0.6050144977386593,12,0.34999847412109375,-0.7700004577636719,-3.4150009155273438,-6.149999618530259,1.5,0,0.018508128161419668,1.1999923705860662,71.68000030517578,2.53848411044925,72.16000366210938,-1.3809195109988919,72.13999938964844,0.018508128161419668 3489,2019-12-03,71.08000183105469,72.36000061035156,70.58000183105469,71.66000366210938,731942.0,-0.0033650850364059792,-1.253160400591036,1.6111134658585173,40.510946364553966,54.159683769816624,0.5837341884251686,0.3057214274410285,-2.5392967465762126,-5.36920765650558,17.876317995500713,1.779998779296875,0.6031315653137028,-0.40299835205078693,-1.6267136892449656,0.8207169851433918,-1.0148560206478834,0.20885931654630951,1.6199951171875,23.58495998157425,-32.15267285571653,0.611857668597091,12,0.55999755859375,-0.5300025939941406,-3.085002899169922,-5.670001983642578,1.339996337890625,1,0.03460887761820364,-2.6086942099414525,71.31999969482422,1.1999923705860662,71.68000030517578,2.53848411044925,72.16000366210938,0.03460887761820364 3490,2019-12-04,72.13999938964844,72.36000061035156,71.16000366210938,71.18000030517578,763240.0,0.014912739607311654,-1.400012207124383,-1.655165609955013,58.57142273260464,55.18458969478756,-0.4726692426752095,-0.6920997702584657,-3.4085082059118577,-6.364822484772105,15.928719800583197,1.279998779296875,0.48840512340390774,0.5949993133544922,-0.6299953902871493,1.8199940169961337,-0.01749803846632858,1.207496665175313,0.55999755859375,73.58495998157424,17.827563073885322,0.6124973518208179,12,-0.5,-1.5900001525878906,-4.145000457763672,-6.239999771118164,-0.09999847412109375,2,0.017466068019003522,-1.253160400591036,71.08000183105469,-2.6086942099414525,71.31999969482422,1.1999923705860662,71.68000030517578,0.017466068019003522 3491,2019-12-05,72.44000244140625,72.83999633789062,72.0199966430664,72.0199966430664,391465.0,0.004158622876296647,-2.904706544840239,0.4375064571760087,55.89355983633071,55.46002810143425,-0.5936823711442116,-0.8365192227494447,-3.5225560680960086,-6.590699864013729,16.61958304399128,0.8199996948242188,0.403230473712469,0.7690021514892607,-0.2539743180422249,1.7919786210207462,0.25751391672352497,1.2804903862549963,-1.8600006103515625,82.30111200383496,28.1332655248409,0.5114882347657405,12,-0.7300033569335938,-1.8200035095214844,-4.3950042724609375,-6.460002899169922,0.37999725341796875,3,0.0124239904217609,-1.400012207124383,72.13999938964844,-1.253160400591036,71.08000183105469,-2.6086942099414525,71.31999969482422,0.0124239904217609 3492,2019-12-06,72.87999725341797,72.95999908447266,72.04000091552734,72.73999786376953,423204.0,0.006073920447029479,5.133258735567876,0.3333272783419011,57.35290611488141,56.0941806757109,-0.9133914455050274,-1.1661864425559543,-3.786346726507702,-6.959325389333912,17.384413638151024,0.9199981689453125,0.3287935687453256,1.1009971618652372,0.04520817210065786,2.1567861516298166,0.5731026669829475,1.628891656747527,-2.2547955322265665,96.6385746479415,45.10076307092025,0.5278944948822902,12,-1.1099967956542969,-2.1999969482421875,-4.72499942779541,-6.80999755859375,-0.31999969482421875,4,0.0010977200064443693,-2.904706544840239,72.44000244140625,-1.400012207124383,72.13999938964844,-1.253160400591036,71.08000183105469,0.0010977200064443693 3493,2019-12-09,73.37999725341797,73.4000015258789,72.76000213623047,72.9000015258789,414900.0,0.0068605930137648485,1.4615158895507496,3.428555858310627,63.50880527473234,56.63220044702124,-1.3167060237197887,-1.545371139113172,-4.12004253070576,-7.385601412164718,18.159221027853732,0.6399993896484375,0.4600484257981492,1.4739971160888672,0.29045533178401683,2.6575389003937175,0.882226223936442,2.0657680082412924,-2.661403637695315,99.29062855936995,45.59368117332842,0.5917708921524253,12,-1.3899955749511719,-2.4799957275390625,-4.814995765686035,-7.029994964599609,-1.0,0,-0.0073589661452623245,5.133258735567876,72.87999725341797,-2.904706544840239,72.44000244140625,-1.400012207124383,72.13999938964844,-0.0073589661452623245 3494,2019-12-10,72.81999969482422,73.12000274658203,72.18000030517578,73.12000274658203,555764.0,-0.007631474237588143,5.2666191953613755,-0.6250119210350638,58.199338376262006,55.66887076733986,-0.7370174992135787,-0.9356860129487359,-3.389726782615071,-6.766522841647344,18.154013946789437,1.1999969482421875,0.5034315423482099,0.8519996643066463,-0.38819586760108393,2.0921951962143766,0.23190189835277408,1.4720974302605185,-1.94052160449219,74.10703642017567,18.81549977727081,0.6200977659538658,12,-0.8299980163574219,-1.9199981689453125,-3.9049997329711914,-6.119998931884766,0.9800033569335938,1,0.0,1.4615158895507496,73.37999725341797,5.133258735567876,72.87999725341797,-2.904706544840239,72.44000244140625,0.0 3495,2019-12-11,72.73999786376953,73.0,72.05999755859375,72.66000366210938,547792.0,-0.0010986244354567187,2.1333494398738604,-0.2666446264177814,67.037022385234,56.182561296994635,-0.6291134576578656,-0.8504575448871776,-3.093625856048021,-6.628263393252908,17.8716940200207,0.94000244140625,0.5409000521960223,0.7409980773925753,-0.5453316404330479,2.0273277952181985,0.09783321847976367,1.384162936305387,-1.7092883673046941,52.17381689517913,-8.672795758439733,0.6431648589128149,12,-0.7499961853027344,-1.839996337890625,-3.764998435974121,-6.039997100830078,0.5200042724609375,2,-0.004399226068490192,5.2666191953613755,72.81999969482422,1.4615158895507496,73.37999725341797,5.133258735567876,72.87999725341797,-0.004399226068490192 3496,2019-12-12,73.13999938964844,73.76000213623047,72.63999938964844,72.9000015258789,707035.0,0.005499058807068469,-1.947367364352758,3.0001907486886026,65.76923415505874,57.177120478427774,-0.9783695992824732,-1.155326175753558,-3.283254152706462,-6.960064406994846,17.810018854782065,1.1200027465820312,0.502231920032628,1.0429996490478572,-0.2787694846249167,2.364768782720631,0.3821150822114703,1.7038842158842442,-1.9671323714187565,63.95335426979649,0.8141865749649924,0.660884566836384,12,-0.9699974060058594,-2.05999755859375,-4.164999961853027,-6.340000152587891,-0.9599990844726562,3,-0.015039629249392283,2.1333494398738604,72.73999786376953,5.2666191953613755,72.81999969482422,1.4615158895507496,73.37999725341797,-0.015039629249392283 3497,2019-12-13,72.4800033569336,74.0199966430664,71.94000244140625,73.68000030517578,746758.0,-0.009023735824753798,1.2127720015908188,-5.000031789426837,55.474512511938336,58.0353053057329,-0.2156355339281646,-0.4673082180098618,-2.4639288935204604,-6.246509688377941,17.558480283438676,2.0799942016601562,0.3938558885663639,0.3500034332275419,-0.9755973089213512,1.675604175376435,-0.31279693784689755,1.0128038043019814,-1.1001655292638475,25.961654849630815,-35.77990564323994,0.6628003710744435,12,-0.18000411987304688,-0.7000045776367188,-3.6100034713745117,-5.680004119873047,-0.600006103515625,4,0.004690898484321027,-1.947367364352758,73.13999938964844,2.1333494398738604,72.73999786376953,5.2666191953613755,72.81999969482422,0.004690898484321027 3498,2019-12-16,73.62000274658203,73.76000213623047,72.5,72.69999694824219,438390.0,0.01572846767175795,1.0999955495368339,-0.7666734483679412,61.26989547721898,60.34185520714013,-1.1120090114260819,-1.5663253846364285,-3.4641737008645634,-7.3225841100936435,17.20431239904796,1.279998779296875,0.35925690686488565,1.4130027770996065,-0.069939587394245,2.895945141593458,0.6715315948526808,2.1544739593465323,-1.9761490373726218,80.76947059923926,20.40654289713858,0.741471182246925,12,-1.0300025939941406,-1.3700027465820312,-4.560003280639648,-6.530002593994141,-1.6800003051757812,0,-0.01439833127468193,1.2127720015908188,72.4800033569336,-1.947367364352758,73.13999938964844,2.1333494398738604,72.73999786376953,-0.01439833127468193 3499,2019-12-17,73.9000015258789,73.95999908447266,73.37999725341797,73.69999694824219,559056.0,0.003803297593735433,2.6250149011754047,0.217394909899077,63.49695584661165,60.88913666425202,-1.0615578711640978,-1.7750905557073509,-3.538320297916812,-7.509875298872842,16.491702275309024,0.5800018310546875,0.41090012572743717,1.5900012969970732,-0.06212284155164127,3.2421254355457876,0.7639392277227159,2.4160633662714304,-2.018533523283793,94.23098789930638,34.42963215142759,0.8260620692743584,12,-0.9200019836425781,-1.6000022888183594,-4.690000534057617,-6.310001373291016,-0.5,1,-0.020568392978025152,1.0999955495368339,73.62000274658203,1.2127720015908188,72.4800033569336,-1.947367364352758,73.13999938964844,-0.020568392978025152 3500,2019-12-18,73.30000305175781,74.27999877929688,73.30000305175781,73.80000305175781,509417.0,-0.008119059022089203,-2.91998291015625,-2.4999427808506582,58.02817506796617,61.126316134433736,-0.3125797145553122,-1.1140730691032843,-2.748092421850231,-6.829297336100723,16.119803177665116,0.9799957275390625,0.556373081978407,0.9150028228759766,-0.7753849104226589,2.605390556174612,0.06980895622666594,1.7601966895252872,-1.2046821851155727,58.11977516073921,0.5403803639167819,0.8451938666493175,12,-0.19000244140625,-0.8700027465820312,-4.070001602172852,-5.69000244140625,-1.0200042724609375,2,0.0068212821170954285,2.6250149011754047,73.9000015258789,1.0999955495368339,73.62000274658203,1.2127720015908188,72.4800033569336,0.0068212821170954285 3501,2019-12-19,73.69999694824219,73.69999694824219,73.04000091552734,73.45999908447266,431897.0,0.00545694242607242,4.500015894713418,-0.4799957275390625,64.38747863057439,61.907935302844066,-0.575575431257576,-1.3634475014884515,-2.9538003694181896,-7.171753854214771,16.392381178412126,0.6599960327148438,0.7975942948069275,1.1749969482421818,-0.460445839246475,2.8104397357308386,0.3572755544978463,1.9927183419865173,-1.3425147320813977,75.21355817259413,12.432156764323295,0.8177213937443313,12,-0.589996337890625,-1.2699966430664062,-4.279998779296875,-5.9199981689453125,-1.0799942016601562,3,-0.00597007910761127,-2.91998291015625,73.30000305175781,2.6250149011754047,73.9000015258789,1.0999955495368339,73.62000274658203,-0.00597007910761127 3502,2019-12-20,73.76000213623047,74.18000030517578,73.58000183105469,73.76000213623047,713537.0,0.0008141816889140063,-2.333319204848896,0.0,68.15481799541782,62.42415893847578,-0.5561048969464366,-1.312763841491872,-2.879292429770331,-7.141354308317858,16.75470970942751,0.5999984741210938,0.8539334370993288,1.122002029418951,-0.5274905287022449,2.771494587540147,0.29725575035834595,1.946748308479556,-1.1718179324933544,70.78668541155896,2.106700774585434,0.8247462790606008,12,-0.6500015258789062,-1.3300018310546875,-4.340003967285156,-5.980003356933594,0.6399993896484375,4,-0.021420848499116296,4.500015894713418,73.69999694824219,-2.91998291015625,73.30000305175781,2.6250149011754047,73.9000015258789,-0.021420848499116296 3503,2019-12-23,73.87999725341797,73.95999908447266,73.5,73.77999877929688,203443.0,0.0016268318019552197,2.5384254232811996,100.0,71.21214047831802,63.87002583870423,-0.6679593687617569,-1.3441571014986948,-2.851579871765381,-7.144420345219146,16.680160057674964,0.45999908447265625,0.9213637360769269,1.1419971466064425,-0.555797748828752,2.839792042041637,0.29309969888883813,1.9908945943240468,-1.0887953006136826,67.74175685569959,-6.368052562097375,0.8488974477175985,12,-0.7699966430664062,-1.4499969482421875,-4.229997634887695,-6.099998474121094,-0.29999542236328125,0,-0.027070926832059028,-2.333319204848896,73.76000213623047,4.500015894713418,73.69999694824219,-2.91998291015625,73.30000305175781,-0.027070926832059028 3504,2019-12-24,73.76000213623047,74.27999877929688,73.76000213623047,73.9800033569336,84270.0,-0.0016241895187936173,-3.727215980024969,-2.2000457770656903,64.31102693886353,63.56713745577417,-0.4476809283217307,-1.1608134417154048,-2.637030634285125,-6.899981302870415,16.386067942426422,0.5199966430664062,0.9488571210391399,0.9440017700195256,-0.7926174863922597,2.680621026431311,0.07569214181363293,1.8123113982254182,-0.7901445642470719,58.064714604778224,-15.445935921739682,0.8683096282058904,12,-0.6500015258789062,-1.3300018310546875,-3.8700027465820312,-5.980003356933594,-1.3600006103515625,1,-0.02467461553841588,2.5384254232811996,73.87999725341797,-2.333319204848896,73.76000213623047,4.500015894713418,73.69999694824219,-0.02467461553841588 3505,2019-12-25,73.76000213623047,73.76000213623047,73.76000213623047,73.76000213623047,0.0,0.0,1.0,-0.0,62.31348116770077,63.18316490162329,-0.321596835221186,-1.08906076988535,-2.5392374665030673,-6.77970283140445,16.076082723833395,0.0,0.8946523581855814,0.8630016326904268,-0.8918840090961311,2.6178872744769848,-0.014441188202852118,1.7404444535837058,-0.632927619369454,58.064714604778224,-13.741878841309408,0.8774428208932779,12,-0.6500015258789062,-1.3300018310546875,-3.4150028228759766,-5.760002136230469,-0.5200042724609375,2,-0.0048807022766439445,-3.727215980024969,73.76000213623047,2.5384254232811996,73.87999725341797,-2.333319204848896,73.76000213623047,-0.0048807022766439445 3506,2019-12-27,74.12000274658203,74.22000122070312,73.5,74.05999755859375,295282.0,0.0048807022766439445,4.5384254232812,100.0,61.7425129107676,63.8796093903821,-0.5900107872873832,-1.3646612008097776,-2.805561512167543,-7.029842251151919,16.32885659637181,0.720001220703125,0.9257289946040288,1.125002288818365,-0.6749218321820791,2.9249264098188092,0.22504022831815007,2.02496434931858,-0.8545773182287064,79.48765601158104,10.375089693541284,0.8999620605002202,12,-0.7300033569335938,-1.69000244140625,-3.400003433227539,-6.120002746582031,-0.1399993896484375,4,-0.02482466134784389,1.0,73.76000213623047,-3.727215980024969,73.76000213623047,2.5384254232811996,73.87999725341797,-0.02482466134784389 3507,2019-12-30,73.04000091552734,74.05999755859375,73.04000091552734,74.0,282450.0,-0.01457099016506025,-1.1249950329415317,-15.998601398601398,47.09900010415582,62.305065460041746,0.6456806313500181,-0.18714231162701367,-1.6328299495143028,-5.840034572230039,16.620420741819547,1.0800018310546875,0.8906513649609593,-0.022999572753903408,-1.7131582107982837,1.6671590652904769,-0.8680788917760935,0.8220797462682867,1.2399978637695312,0.0,-62.59796521116405,0.8450793190221904,12,0.6199989318847656,-0.6100006103515625,-2.085000991821289,-5.040000915527344,0.9199981689453125,0,-0.005750248681281489,4.5384254232812,74.12000274658203,1.0,73.76000213623047,-3.727215980024969,73.76000213623047,-0.005750248681281489 3508,2019-12-31,72.63999938964844,73.19999694824219,72.63999938964844,73.18000030517578,127362.0,-0.005476472081942019,-1.0740615154212407,0.5625014901175405,48.42104699581989,60.629964476620444,0.9968823952005579,0.3339421202368982,-1.1357424765327124,-5.329522315486514,16.258874994613002,0.55999755859375,0.8285270611020366,-0.4890010833740206,-1.9844524503410668,1.0064502835930256,-1.2367267668575437,0.2587246001095025,1.6151994323730463,0.0,-58.616426161421714,0.7477256834835218,12,0.8199996948242188,-0.20999908447265625,-1.6450004577636719,-4.6399993896484375,0.5200042724609375,1,0.02422910450191007,-1.1249950329415317,73.04000091552734,4.5384254232812,74.12000274658203,1.0,73.76000213623047,0.02422910450191007 3509,2020-01-02,73.54000091552734,73.9000015258789,72.72000122070312,72.83999633789062,425445.0,0.012389888951557015,-1.510652803817965,-1.296302575622713,56.13500306580481,60.41961203193584,0.04519750356050167,-0.3924332193862057,-1.947475403015133,-6.114254470185443,16.654878093167337,1.2600021362304688,0.9060826400169617,0.2880004882812557,-0.8628094243455138,1.4388104009080251,-0.28740446803213615,0.8634054445946475,0.6505899291992137,56.96205587800709,-2.367312087259691,0.5754049563133872,1,-0.0800018310546875,-1.1100006103515625,-2.545001983642578,-5.540000915527344,-0.3000030517578125,3,0.0005439341178863355,-1.0740615154212407,72.63999938964844,-1.1249950329415317,73.04000091552734,4.5384254232812,74.12000274658203,0.0005439341178863355 3510,2020-01-03,73.4000015258789,73.72000122070312,73.05999755859375,73.23999786376953,349528.0,-0.0019037175401894757,-1.5384547668652249,0.22857516539329273,52.07669873212846,59.05174759877519,0.22447985019505268,-0.16147663329529394,-1.712566825966178,-5.834998188755435,17.072281691237748,0.660003662109375,0.8479504017516319,0.08500099182128906,-0.9406391584379747,1.1106411420805529,-0.42781908330833573,0.5978210669509139,0.7285656606445201,48.10134528281843,-10.203463224603283,0.5128200751296285,1,0.05999755859375,-0.970001220703125,-2.3200016021728516,-5.400001525878906,0.01999664306640625,4,-0.0136239779184123,-1.510652803817965,73.54000091552734,-1.0740615154212407,72.63999938964844,-1.1249950329415317,73.04000091552734,-0.0136239779184123 3511,2020-01-06,73.33999633789062,73.33999633789062,72.23999786376953,72.83999633789062,359518.0,-0.0008175093561425539,3.399993896484375,3.1249284760633227,57.5971164642719,57.87866965087009,0.2548487396389021,-0.03224212574312446,-1.5660641230153232,-5.630839130263212,16.711144603928048,1.160003662109375,0.7414264381266946,-0.020003890991205253,-0.9593438425746257,0.9193360605922152,-0.48967386678290836,0.44966608480049786,0.7290281367578046,60.43948673449283,-1.8756916482994797,0.4696699757917069,1,-0.07999801635742188,-0.9099960327148438,-2.2599964141845703,-5.339996337890625,0.3600006103515625,0,-0.001363491670498318,-1.5384547668652249,73.4000015258789,-1.510652803817965,73.54000091552734,-1.0740615154212407,72.63999938964844,-0.001363491670498318 3512,2020-01-07,72.95999908447266,73.76000213623047,72.62000274658203,73.13999938964844,433037.0,-0.005181309958992242,-1.6511830093771347,-0.3600006103515625,43.265260365090334,54.77346074940034,0.5692995052609007,0.373189596162689,-1.1092939465327305,-5.118930559838674,16.373166975708305,1.1399993896484375,0.7050405282241172,-0.40400123596191406,-1.3353823136569076,0.5273798417330795,-0.8696917748094108,0.06168930288558272,0.9992837935230341,43.37347182645463,-15.921329681025234,0.4656905388474959,1,0.2999992370605469,-0.529998779296875,-1.8799991607666016,-4.959999084472656,0.34000396728515625,1,0.013980321892273828,3.399993896484375,73.33999633789062,-1.5384547668652249,73.4000015258789,-1.510652803817965,73.54000091552734,0.013980321892273828 3513,2020-01-08,72.83999633789062,72.83999633789062,71.44000244140625,72.22000122070312,596918.0,-0.0016447745077832199,3.516144910415436,-3.444411477980757,38.81850563593607,51.940958382408404,0.588110048197521,0.4750169122375496,-0.9194222099178972,-4.880106874270467,15.41035435698366,1.5199966430664062,0.5769011406238036,-0.4970039367675838,-1.4572922820481296,0.46328440851296193,-0.9771481094078638,-0.016859764127303833,1.0161294392515003,56.91034217537069,1.9506805534282137,0.4801441726402751,1,-0.0099945068359375,-0.40999603271484375,-1.7599964141845703,-4.839996337890625,3.7600021362304688,2,0.015376205421353317,-1.6511830093771347,72.95999908447266,3.399993896484375,73.33999633789062,-1.5384547668652249,73.4000015258789,0.015376205421353317 3514,2020-01-09,72.81999969482422,73.77999877929688,72.66000366210938,73.30000305175781,495351.0,-0.000274528337064206,-1.8000038147190935,-0.7742050600511912,44.230723380998754,49.93176307277484,0.5148912515156212,0.5217647029323587,-0.8315721352575736,-4.735089795362896,15.229533898027542,1.1199951171875,0.40875765694843835,-0.5170005798339901,-1.4772889251145358,0.4432877654465557,-0.99714475247427,-0.03685640719371008,-1.3799972534179688,58.97433389412732,4.232050849045869,0.4801441726402751,1,0.01000213623046875,-0.3899993896484375,-1.710000991821289,-4.790000915527344,3.279998779296875,3,0.004669101465394787,3.516144910415436,72.83999633789062,-1.6511830093771347,72.95999908447266,3.399993896484375,73.33999633789062,0.004669101465394787 3515,2020-01-10,72.41999816894531,73.58000183105469,72.30000305175781,73.0,522621.0,-0.005493017406691059,-2.1219784514040083,1.2083286974489391,34.61541283057623,46.917640841642466,0.7876540539439674,0.9450148574667878,-0.36374249677390935,-4.225814338432983,15.060946088272525,1.279998779296875,0.1873411624499397,-0.9010021209716825,-1.912472244049809,0.11046800210644392,-1.4067371825107386,-0.3952670594326264,-0.9799957275390625,41.88022483926079,-9.848229913652958,0.5057350615390632,1,0.3300018310546875,0.3000030517578125,-1.3249988555908203,-4.3899993896484375,5.0200042724609375,4,0.011322835067066439,-1.8000038147190935,72.81999969482422,3.516144910415436,72.83999633789062,-1.6511830093771347,72.95999908447266,0.011322835067066439 3516,2020-01-13,72.04000091552734,72.94000244140625,71.94000244140625,72.36000061035156,547033.0,-0.005247131497179702,-2.846178675704623,0.5517218699850044,30.80353949748128,45.10703410756752,0.9404758768910142,1.305301076073718,0.0829999332720206,-3.7350887075652395,14.171224886214699,1.0,0.025107321082032286,-1.225999450683588,-2.3874222927694007,-0.06457660859777548,-1.8067108717264944,-0.6452880296406818,-0.5531985473632801,25.64100056079398,-22.69865546533875,0.580711421042903,1,0.6300010681152344,0.8199996948242188,-0.9450016021728516,-4.010002136230469,4.260002136230469,0,0.019155986061634378,-2.1219784514040083,72.41999816894531,-1.8000038147190935,72.81999969482422,3.516144910415436,72.83999633789062,0.019155986061634378 3517,2020-01-14,72.81999969482422,72.86000061035156,71.44000244140625,71.94000244140625,642556.0,0.010827301074183504,1.9583323399216397,-2.749994039529838,39.68873847798014,44.13677760558533,0.1407940754618835,0.5819150700002922,-0.6526964457800943,-4.387841652200848,14.228892807205717,1.4199981689453125,-0.1113733603121716,-0.46300048828125284,-1.5852758800268418,0.6592749034643361,-1.0241381841540544,0.09813720759154876,0.9599990844726562,58.97433389412732,12.54822363588952,0.561137695872797,1,-0.14999771118164062,0.04000091552734375,-1.6550006866455078,-4.720001220703125,4.180000305175781,1,0.01208455447824619,-2.846178675704623,72.04000091552734,-2.1219784514040083,72.41999816894531,-1.8000038147190935,72.81999969482422,0.01208455447824619 3518,2020-01-15,72.55999755859375,73.0199966430664,72.4800033569336,72.54000091552734,473376.0,-0.0035704770299380684,-6.714643849801079,0.022723528952775636,38.63633408037731,42.19248105164895,0.43388184215662307,0.7994191637638295,-0.3485655407618822,-4.009436031130377,14.232021896974384,0.5399932861328125,-0.2892633129002462,-0.6700023651123104,-1.8249109992923565,0.4849062690677357,-1.2474566822023263,-0.09254804802229444,1.1732012939453114,47.86311410201234,2.789032595664274,0.5774543170900215,1,0.0500030517578125,0.3000030517578125,-1.3349971771240234,-4.35999870300293,4.680000305175781,2,0.010198532498109536,1.9583323399216397,72.81999969482422,-2.846178675704623,72.04000091552734,-2.1219784514040083,72.41999816894531,0.010198532498109536 3519,2020-01-16,72.37999725341797,72.66000366210938,72.05999755859375,72.5,506003.0,-0.0024807099122409193,1.727238049000399,-6.001144601297215,37.362608187755534,40.557582102274175,0.4828032926069312,0.9061654113334043,-0.14754004263896547,-3.7121542187691574,14.180392405227632,0.600006103515625,-0.3020240742645228,-0.7740024566650447,-1.9432305440313655,0.39522563070127603,-1.3586165003482051,-0.18938841298188436,1.3073376708984341,43.92500374339558,0.4737371318057626,0.584614043683157,1,0.23000335693359375,0.48000335693359375,-0.9349956512451172,-3.9599971771240234,4.8800048828125,3,0.05830341780655224,-6.714643849801079,72.55999755859375,1.9583323399216397,72.81999969482422,-2.846178675704623,72.04000091552734,0.05830341780655224 3520,2020-01-17,73.80000305175781,74.13999938964844,72.66000366210938,72.66000366210938,709219.0,0.019618760047311,-1.5964851226726988,-9.499777481085893,47.546019089833614,39.440793505114364,-0.9772651725819088,-0.5001014771035557,-1.5063752201137106,-5.000001747453169,13.755542835867352,1.7600021362304688,-0.2588916462168811,0.6210033416748075,-0.5822555107347824,1.8242621940843975,0.019373915470012548,1.2226327678796025,-2.3600006103515625,87.40752880806117,46.510534060195,0.6016294262047936,1,-1.0100021362304688,-0.94000244140625,-2.355001449584961,-5.380002975463867,1.5999984741210938,4,0.031165248336781692,1.727238049000399,72.37999725341797,-6.714643849801079,72.55999755859375,1.9583323399216397,72.81999969482422,0.031165248336781692 3521,2020-01-20,73.26000213623047,73.54000091552734,72.66000366210938,72.83999633789062,468454.0,-0.0073170852736771375,-1.256428815963222,0.368426336148626,51.83947171005292,40.39348365455464,-0.5026653758287409,0.005529499374304692,-0.8786240649513388,-4.349759585894361,13.639316616176497,1.1399993896484375,-0.3575930061093544,0.10300216674804119,-1.0759933791724876,1.28199771266857,-0.4864956062122161,0.6924999397082985,-1.7659997558593687,67.40747229396374,20.455861618226287,0.589497772960264,1,-0.470001220703125,-0.40000152587890625,-1.8150005340576172,-4.840002059936523,1.1399993896484375,0,0.05705705955895102,-1.5964851226726988,73.80000305175781,1.727238049000399,72.37999725341797,-6.714643849801079,72.55999755859375,0.05705705955895102 3522,2020-01-21,72.18000030517578,73.0,71.80000305175781,72.94000244140625,594269.0,-0.014742039306064658,1.7272743035988314,-1.809503914551961,46.546559274910905,41.25215628110741,0.5085360601715792,1.0130309943953932,0.25259707469166415,-3.1758544921534053,12.930231963953887,1.4599990844726562,-0.44653185396965966,-0.8979995727539034,-2.1178995948715738,0.32190044936376694,-1.5079495838127315,-0.28804956169507534,-0.6330779846191348,16.239224278466814,-35.137415812280146,0.6099500110588334,1,0.6100006103515625,0.6800003051757812,-0.5549983978271484,-3.5799999237060547,2.339996337890625,1,0.05707956122419966,-1.256428815963222,73.26000213623047,-1.5964851226726988,73.80000305175781,1.727238049000399,72.37999725341797,0.05707956122419966 3523,2020-01-22,71.87999725341797,72.9000015258789,71.66000366210938,72.4000015258789,682588.0,-0.004156318238977663,-1.5833518771656547,0.6842142247653465,36.30362911652805,40.37136802949955,0.735375080130126,1.2179621059304395,0.597521011433443,-2.784655336232703,12.331855980356071,1.2399978637695312,-0.5856166081910601,-1.0980026245117216,-2.367959258820619,0.1719540097971759,-1.7329809416661703,-0.46302430735727285,-0.28121339147948277,8.870724609146675,-40.07270793638226,0.6349783171544509,1,0.910003662109375,0.9800033569335938,0.1600017547607422,-3.1499996185302734,-0.07999420166015625,2,0.07122986842265866,1.7272743035988314,72.18000030517578,-1.256428815963222,73.26000213623047,-1.5964851226726988,73.80000305175781,0.07122986842265866 3524,2020-01-23,71.94000244140625,72.4800033569336,71.37999725341797,71.5,742702.0,0.0008347967484851893,-2.2352743184113093,-0.8461515889550749,37.792687796706616,40.724398581291815,0.6005715047371041,1.0694471361952367,0.5602039065922781,-2.7489962709393296,11.487354446081847,1.100006103515625,-0.6089805592023652,-0.9469974517822237,-2.241605134982322,0.3476102314178746,-1.5943012933822729,-0.29969361018217455,2.1999969482421875,20.290027338642577,-27.571880805540186,0.647303841600049,1,0.8199958801269531,0.8899955749511719,0.4799976348876953,-2.830005645751953,-2.920005798339858,3,0.07367243873365203,-1.5833518771656547,71.87999725341797,1.7272743035988314,72.18000030517578,-1.256428815963222,73.26000213623047,0.07367243873365203 3525,2020-01-24,73.4000015258789,73.62000274658203,72.31999969482422,72.4000015258789,612368.0,0.020294676604463602,-1.2413774959880035,2.272714662227771,50.40653852475879,42.90250958432265,-0.7887393532112696,-0.4415432992228858,-0.8770825055950553,-4.107063457301905,10.558786327940627,1.6800003051757812,-0.5647931366288645,0.5310016632080021,-0.7218351800752316,1.7838385064912359,-0.09541675843361475,1.157420084849619,0.6847978210449241,90.17854101811295,42.09383381725591,0.6264184216416152,1,-0.6400032043457031,-0.5700035095214844,-0.7600021362304688,-3.990001678466797,-4.739997863769517,4,0.05258856308048743,-2.2352743184113093,71.94000244140625,-1.5833518771656547,71.87999725341797,1.7272743035988314,72.18000030517578,0.05258856308048743 3526,2020-01-27,72.27999877929688,73.0999984741211,72.0199966430664,72.54000091552734,714630.0,-0.01525889268799463,-1.7692127116405998,-0.26000213623046875,45.812815287318415,43.58296256313801,0.41223852353709844,0.5623763724876767,0.2833903941430691,-2.909447981546208,9.05656071002538,1.3800048828125,-0.5824454292332604,-0.49700088500976847,-1.6272764984540942,0.6332747284345572,-1.0621386917319313,0.06813692171239438,1.750704525756845,40.17854101811296,-8.150892553298938,0.565137806722164,1,0.4799995422363281,0.5499992370605469,0.4900016784667969,-2.7399978637695312,-2.999999999999986,0,0.04316550635409944,-1.2413774959880035,73.4000015258789,-2.2352743184113093,71.94000244140625,-1.5833518771656547,71.87999725341797,0.04316550635409944 3527,2020-01-28,72.62000274658203,72.86000061035156,71.87999725341797,72.5,566770.0,0.004703984131534611,2.266686164057831,-0.4615452331347751,48.68109661773437,44.69904728951102,0.04568591290905033,0.19952355265786537,-0.03199038711842661,-3.1693935846125783,8.09519759733951,0.9800033569335938,-0.5119202664685645,-0.1359970092773466,-1.2612939312245715,0.9892999126698783,-0.6986454702509661,0.42665145169627294,1.3576864374389714,55.35725233479336,7.7780961688075365,0.5626484609736127,1,0.13999557495117188,0.20999526977539062,0.14999771118164062,-3.0400047302246094,-3.600006103515639,1,0.024511136215574547,-1.7692127116405998,72.27999877929688,-1.2413774959880035,73.4000015258789,-2.2352743184113093,71.94000244140625,0.024511136215574547 3528,2020-01-29,74.4000015258789,74.63999938964844,72.44000244140625,72.66000366210938,729156.0,0.024511136215574547,-1.0183455415294485,14.499650327420689,57.82177469916833,46.972288013001325,-1.6157763392945839,-1.5197795545878705,-1.7745564906572895,-4.865515499093135,8.108217262957254,2.1999969482421875,-0.3329816911029724,1.5560016632080078,0.2144159650627131,2.8975873613533025,0.8852088141353534,2.2267945122806623,-3.0200042724609375,92.63810716249897,44.57948225714847,0.6707928490726482,1,-1.3900032043457031,-1.3900032043457031,-1.6300010681152344,-4.820003509521484,-7.200004577636719,2,0.0016128375635282577,2.266686164057831,72.62000274658203,-1.7692127116405998,72.27999877929688,-1.2413774959880035,73.4000015258789,0.0016128375635282577 3529,2020-01-30,73.58000183105469,74.16000366210938,73.26000213623047,73.86000061035156,632080.0,-0.011021501048477766,1.0454466638923567,-0.16091903623966852,55.513315154328154,47.8575431312785,-0.6790660781132658,-0.7342761582906832,-0.9181435293347704,-3.9601268910849967,7.441111699404701,1.1399993896484375,-0.26306585920889347,0.734001922607419,-0.6120644172919896,2.0800682625068276,0.06096875265771473,1.4070350925571233,-2.1348045349121065,61.594321081161766,12.22730850821931,0.6730331699497039,1,-0.5700035095214844,-0.5700035095214844,-0.8100013732910156,-3.5400009155273438,-8.220001220703125,3,-0.024191339154678082,-1.0183455415294485,74.4000015258789,2.266686164057831,72.62000274658203,-1.7692127116405998,72.27999877929688,-0.024191339154678082 3530,2020-01-31,72.4000015258789,74.23999786376953,72.26000213623047,73.83999633789062,700624.0,-0.01603697031545548,-1.3023291918578088,5.142861035422343,51.59010553076082,47.82983577802382,0.31453647326142686,0.3867966678148207,0.2865983987746148,-2.6959422384784943,6.413742917850362,1.9799957275390625,-0.18938780108166497,-0.39599838256836506,-1.7296515430608537,0.9376547779241236,-1.0628249628146023,0.27082819767787214,-0.8909081878662022,18.840719926802095,-32.142488248697816,0.666826580246244,1,0.6099967956542969,0.6099967956542969,0.3699989318847656,-1.8800010681152344,-9.640003204345703,4,-0.04668514933116896,1.0454466638923567,73.58000183105469,-1.0183455415294485,74.4000015258789,2.266686164057831,72.62000274658203,-0.04668514933116896 3531,2020-02-03,73.23999786376953,73.33999633789062,72.41999816894531,72.5999984741211,481167.0,0.011602159118606847,1.1904813805631245,-0.4444456218243855,51.84533139537223,48.41858823585286,-0.5907159786529093,-0.48599251330021787,-0.48937118849819683,-3.462620884379618,6.392364342938267,0.9399948120117188,-0.06441212379999683,0.448997879028326,-0.876794687002473,1.774790445059125,-0.2138984039870735,1.1118941620437255,-1.668286404724114,49.27534629407976,-0.668244291609362,0.6628962830153992,2,-0.22999954223632812,-0.22999954223632812,-0.4699974060058594,-2.25,-10.979999542236328,0,-0.06253405700774572,-1.3023291918578088,72.4000015258789,1.0454466638923567,73.58000183105469,-1.0183455415294485,74.4000015258789,-0.06253405700774572 3532,2020-02-04,73.9800033569336,74.08000183105469,73.22000122070312,73.30000305175781,412039.0,0.01010384372949491,-1.0476108300560394,1.0625014901175405,55.98652185855799,50.60557631830062,-1.1717630434260684,-1.2075768423329407,-1.1747736131300002,-4.1303287266816255,6.143411579292625,0.8600006103515625,-0.09152193508296591,1.138003158569333,-0.2897183273367432,2.5657246444754094,0.42414241561628785,1.8518639015223783,-2.346926139276121,72.26904225343083,21.150915133075614,0.7138607429530408,2,-0.9700050354003906,-0.9700050354003906,-1.0700035095214844,-2.8100051879882812,-12.960002899169922,1,-0.06353074296253336,1.1904813805631245,73.23999786376953,-1.3023291918578088,72.4000015258789,1.0454466638923567,73.58000183105469,-0.06353074296253336 3533,2020-02-05,73.95999908447266,74.5,73.23999786376953,73.72000122070312,664172.0,-0.000270401075334159,-1.0999955495368339,0.3529378765609398,56.75212872649403,52.71218086605478,-0.9227156644168986,-1.158773477488765,-1.1115232480159705,-4.02495479068395,6.6445650719036,1.2600021362304688,-0.11526290850788712,1.0619987487793026,-0.4507222734379184,2.5747197709965235,0.3056382376706921,1.818359259887913,-2.266783423375358,75.89279328067684,22.87895480201101,0.756360511108612,2,-0.7000007629394531,-0.9500007629394531,-0.9149990081787109,-2.7900009155273438,-21.799999237060547,2,-0.06679289484257689,-1.0476108300560394,73.9800033569336,1.1904813805631245,73.23999786376953,-1.3023291918578088,72.4000015258789,-0.06679289484257689 3534,2020-02-06,73.16000366210938,74.5199966430664,72.9000015258789,74.19999694824219,625040.0,-0.010816595893268888,-1.0769200672952777,-4.333343929808946,47.111920566281974,52.346112204001805,0.07659050939948031,-0.34994144931590654,-0.2870022338680229,-3.1405008578097693,6.787982880459545,1.6199951171875,-0.031581991794922715,0.2450031280517635,-1.2716639061986115,1.7616701623021385,-0.5133303890734311,1.003336645176958,-1.4078523264410592,39.82317316067004,-8.474919605102826,0.7583335171251883,2,0.09999465942382812,-0.15000534057617188,-0.21500396728515625,-1.9900054931640625,-21.820003509521484,3,-0.081465369266431,-1.0999955495368339,73.95999908447266,-1.0476108300560394,73.9800033569336,1.1904813805631245,73.23999786376953,-0.081465369266431 3535,2020-02-07,73.23999786376953,73.68000030517578,72.80000305175781,72.9000015258789,376259.0,0.0010934144020768866,-2.259289609765746,-0.32692166615314644,49.90581801828467,52.800890285220284,-0.03183482518355163,-0.3850976611501693,-0.33910144299758826,-3.1312011548889416,7.263781715074669,0.8799972534179688,0.16318604245026336,0.2839973449707003,-1.2206131616207898,1.7886078515621904,-0.46830790832504476,1.0363025982664453,-1.4300895670216107,39.04763288780059,-6.550977299117875,0.7523052532957475,2,0.020000457763671875,-0.22999954223632812,-0.2949981689453125,-2.0699996948242188,-22.419998168945312,4,-0.10759144570259549,-1.0769200672952777,73.16000366210938,-1.0999955495368339,73.95999908447266,-1.0476108300560394,73.9800033569336,-0.10759144570259549 3536,2020-02-10,73.41999816894531,73.63999938964844,72.91999816894531,73.18000030517578,359573.0,0.002457677640987699,1.117649698751248,0.7058836729198457,56.37858402647994,53.65616666396979,-0.037012644680004314,-0.4810761377865731,-0.4891848982094871,-3.22889601925678,7.868788369229943,0.720001220703125,0.36201808383717093,0.3949977874755888,-1.0584423866425112,1.8484379615936888,-0.3317222995834612,1.1217178745346388,-1.5534880503393822,36.046362051605065,-12.718007686300659,0.7267200870590476,2,0.030002593994140625,-0.4099998474121094,-0.47499847412109375,-2.079998016357422,-19.839996337890625,0,-0.14519204730681956,-2.259289609765746,73.23999786376953,-1.0769200672952777,73.16000366210938,-1.0999955495368339,73.95999908447266,-0.14519204730681956 3537,2020-02-11,73.69999694824219,74.16000366210938,73.5999984741211,73.80000305175781,700812.0,0.0038136582168331046,-2.7333299425258124,-0.41669580697460024,59.381437298597845,53.82946250835085,-0.16506150199305125,-0.7291514093929266,-0.7199220862774354,-3.4161420230514636,8.192033284128723,0.7400054931640625,0.37293224636881916,0.6309967041015625,-0.8493442906905813,2.1113376988937063,-0.10917379329450227,1.3711672014976273,-1.778017044215403,52.3254215034399,-1.4238728867571524,0.7401704973960713,2,-0.30999755859375,-0.6899986267089844,-0.8549976348876953,-2.359996795654297,-21.919998168945305,1,-0.15522386839097202,1.117649698751248,73.41999816894531,-2.259289609765746,73.23999786376953,-1.0769200672952777,73.16000366210938,-0.15522386839097202 3538,2020-02-12,73.30000305175781,74.04000091552734,72.73999786376953,73.63999938964844,909649.0,-0.00542732582153671,1.2807083294294013,3.3997558742752516,56.77291593526257,53.969418150676894,0.06983206132781561,-0.28551406319209605,-0.2626932240190598,-2.915837965441483,8.393862727085683,1.3000030517578125,0.5105210974683843,0.19400253295899006,-1.2696693526070248,1.657674418525005,-0.5378334098240174,0.9258384757419975,-1.3236627580185996,31.460987192895228,-25.425137540839426,0.7318359427830101,2,0.089996337890625,-0.2900047302246094,-0.4550037384033203,-1.9600028991699219,-21.960002899169922,2,-0.1675307241845968,-2.7333299425258124,73.69999694824219,1.117649698751248,73.41999816894531,-2.259289609765746,73.23999786376953,-0.1675307241845968 3539,2020-02-13,76.5999984741211,77.0199966430664,72.9000015258789,73.12000274658203,944753.0,0.04502039952212722,-1.1020393069703893,-10.235391796068576,63.46801238685945,55.289185579132294,-3.0806941911777983,-3.4289516163777307,-3.4581903522786916,-6.090525474192987,8.893969887980422,4.1199951171875,0.6903809998272976,3.2829978942871065,1.1820400399966076,5.3839557485776055,2.232518967141857,4.333476821432356,-4.570384998463695,90.18695587071382,35.96251182274388,1.0504789271452522,2,-1.8800010681152344,-2.4000015258789062,-3.9699974060058594,-5.259998321533203,-25.37999725341796,3,-0.3190600406469448,1.2807083294294013,73.30000305175781,-2.7333299425258124,73.69999694824219,1.117649698751248,73.41999816894531,-0.3190600406469448 3540,2020-02-14,76.0999984741211,76.73999786376953,75.63999938964844,76.5999984741211,597709.0,-0.006527415273629877,1.8205133221174536,-0.143678337316116,66.96271823583258,56.968895228072334,-2.2357703622410128,-2.8963017598418332,-2.8915196910658665,-5.4528017166607015,9.62868608242646,1.0999984741210938,0.6227606333170712,2.6679981231689425,0.23083408982691367,5.105162156510971,1.449416106497921,3.886580139839964,-3.8707696717673343,78.50470954815432,21.57395466013947,1.218582016671015,2,-1.220001220703125,-1.9000015258789062,-3.4699974060058594,-4.759998321533203,-25.939998626708984,4,-0.3253613510906075,-1.1020393069703893,76.5999984741211,1.2807083294294013,73.30000305175781,-2.7333299425258124,73.69999694824219,-0.3253613510906075 3541,2020-02-17,77.44000244140625,77.44000244140625,76.30000305175781,76.5999984741211,461863.0,0.01760846247245129,1.714271441676279,-1.6800079345703125,69.65744230808723,58.48788638913114,-3.2601947657639414,-4.1182383701532785,-4.157578904067819,-6.6519592644060594,10.526946494591586,1.3400039672851562,0.6798991788887605,3.799002075195318,0.7771595651265244,6.820844585264112,2.2880808201609284,5.309923330229708,-5.019142925423978,100.0,41.09928356613264,1.5109212550343962,2,-2.3500022888183594,-3.0300025939941406,-4.7050018310546875,-6.100002288818359,-18.920001983642578,0,-0.3437500246300177,1.8205133221174536,76.0999984741211,-1.1020393069703893,76.5999984741211,1.2807083294294013,73.30000305175781,-0.3437500246300177 3542,2020-02-18,76.30000305175781,77.4000015258789,76.30000305175781,76.81999969482422,636623.0,-0.014721066034456776,-3.2307906744721744,-0.6190406989945595,58.175574749434524,58.64604705834675,-1.9629166728709606,-2.797164828556234,-2.9695415900292943,-5.385573449061511,11.86326544276366,1.1399993896484375,0.865643258670417,2.4530025482177678,-0.7080043104034104,5.614009406838946,0.8724991189071716,4.033505977528364,-3.577994960250095,75.74471746106983,20.239457535854335,1.5805034293105902,2,-1.2100028991699219,-1.8900032043457031,-3.535001754760742,-4.960002899169922,-18.640003204345703,1,-0.2977719569066216,1.714271441676279,77.44000244140625,1.8205133221174536,76.0999984741211,-1.1020393069703893,76.5999984741211,-0.2977719569066216 3543,2020-02-19,77.0,77.5,76.36000061035156,76.5999984741211,561213.0,0.00917427156283801,-1.590915790295033,-0.7692386695423801,64.86957698600037,60.61911999387102,-2.443277230004483,-3.2611158917496255,-3.6284951107963934,-5.9634108102357,13.167183924010036,1.1999969482421875,1.0237215416794356,2.8969993591308594,-0.41878151559291155,6.21278023385463,1.239108921768974,4.554889796492745,-3.9949122474983767,89.13043117703351,32.974558185331446,1.6578904373618886,2,-1.8800010681152344,-2.5600013732910156,-4.23499870300293,-5.659999847412109,-15.959999084472656,2,-0.3275324833857548,-3.2307906744721744,76.30000305175781,1.714271441676279,77.44000244140625,1.8205133221174536,76.0999984741211,-0.3275324833857548 3544,2020-02-20,77.23999786376953,77.94000244140625,76.80000305175781,76.83999633789062,632149.0,0.0031168553736302673,-3.750115238503966,1.0,72.91668773905116,63.175883296178405,-2.2838345382050136,-3.2503393544830885,-3.8057613672724386,-6.075100530602157,14.374894090202488,1.1399993896484375,1.0867911288617478,2.871997451782221,-0.5610035718849815,6.304998475449423,1.1554969399486197,4.588497963615822,-3.8753171314680372,69.56505874625995,8.330133338589064,1.716500511833604,2,-1.8999977111816406,-2.579998016357422,-4.504997253417969,-5.899997711181641,-20.11999893188476,3,-0.3353184674715066,-1.590915790295033,77.0,-3.2307906744721744,76.30000305175781,1.714271441676279,77.44000244140625,-0.3353184674715066 3545,2020-02-21,77.26000213623047,77.80000305175781,76.41999816894531,77.16000366210938,642279.0,0.00025898851649652777,1.338990721882779,0.2499952316466078,70.63659293144504,64.7601065078412,-1.870316926878985,-3.126639241508414,-3.7589290984800243,-5.943981683543811,15.611847123947953,1.3800048828125,1.1555300978144345,2.6990016937255916,-0.9331001489602215,6.331103536411405,0.882950772382685,4.515052615068498,-3.437789233018492,58.536551326305606,-4.037220887620158,1.8160509213429095,2,-1.9200019836425781,-2.6000022888183594,-4.525001525878906,-5.920001983642578,-19.68000030517578,4,-0.3370437509128166,-3.750115238503966,77.23999786376953,-1.590915790295033,77.0,-3.2307906744721744,76.30000305175781,-0.3370437509128166 3546,2020-02-24,75.4000015258789,76.19999694824219,74.76000213623047,76.16000366210938,1147457.0,-0.024074560690172775,2.4286051644429105,-7.60013733119707,56.5377536109706,64.44414165366038,0.3353492537264344,-1.0760824353300507,-1.8652225094102164,-3.949484408520391,16.637676741305786,2.5,1.3956481810377994,0.6830009460449276,-2.801612191214332,4.167614083304187,-1.0593056225847022,2.4253075146745573,-1.166009668847508,20.125765038662795,-39.51879808888336,1.742306568629632,2,-0.060001373291015625,-0.7400016784667969,-2.575000762939453,-4.060001373291016,-16.920001983642578,0,-0.33474802609657617,1.338990721882779,77.26000213623047,-3.750115238503966,77.23999786376953,-1.590915790295033,77.0,-0.33474802609657617 3547,2020-02-25,74.4000015258789,75.83999633789062,74.19999694824219,75.31999969482422,891250.0,-0.013262599201099179,-1.484833772599066,1.2105205039401696,51.858121387469474,63.89805337057227,1.6149124616017332,0.06757251315025314,-0.8211647737678334,-2.843068692070517,17.6881684544049,1.6399993896484375,1.5890627439293183,-0.40599899291991903,-3.753320942354449,2.941322956514611,-2.079659967637184,1.267661981797346,3.5400009155273438,5.347708125089247,-50.08351807792278,1.6736609747172655,2,1.0200004577636719,0.2599983215332031,-1.5750007629394531,-3.0600013732910156,-17.640003204345703,1,-0.21344087019395586,2.4286051644429105,75.4000015258789,1.338990721882779,77.26000213623047,-3.750115238503966,77.23999786376953,-0.21344087019395586 3548,2020-02-26,74.5199966430664,74.5199966430664,71.91999816894531,73.95999908447266,1175627.0,0.0016128375635282577,8.28574931880109,-0.6086942099414526,56.09316901394008,63.07862632913678,1.8843300219928238,-0.045294196147267485,-0.9315506368758122,-2.872753224108493,17.51757309624135,2.5999984741210938,1.7125537995188012,-0.2920036315917969,-3.636690642385389,3.0526833792017953,-1.964347136988593,1.3803398738049992,3.345205688476568,43.18931277200293,-13.628969490395875,1.6723435053967943,2,0.410003662109375,0.14000320434570312,-1.6949958801269531,-3.1799964904785156,-17.63999557495118,2,-0.2262479543096304,-1.484833772599066,74.4000015258789,2.4286051644429105,75.4000015258789,1.338990721882779,77.26000213623047,-0.2262479543096304 3549,2020-02-27,71.80000305175781,73.81999969482422,70.83999633789062,73.22000122070312,1100652.0,-0.036500184028949056,1.2748159623538182,-2.535722070844687,44.78261999313354,60.61417096883689,4.304505460149784,2.6714769362104107,1.757617188785872,-0.047649920424703396,17.54216430921886,3.6800003051757812,1.7249733443625814,-2.922997283935544,-6.492865644292451,0.6468710764213625,-4.707931464113997,-1.1380631037570907,5.8273911132812515,13.79318660647928,-43.402783873722434,1.784934180178453,2,2.589996337890625,2.589996337890625,1.0249977111816406,0.10999679565429688,-14.900001525878913,3,-0.14986074761687695,8.28574931880109,74.5199966430664,-1.484833772599066,74.4000015258789,2.4286051644429105,75.4000015258789,-0.14986074761687695 3550,2020-02-28,69.01999664306639,70.4000015258789,68.08000183105469,70.37999725341797,1486412.0,-0.038718750564501025,2.3142636047563516,0.9577481436907075,36.58534996852869,56.93949404221927,6.6767274873351425,5.465497289006933,4.4932010574321595,2.8159809315222617,18.91394668664869,3.720001220703125,1.7323690473675413,-5.534003448486345,-9.8159242304951,-1.252082666477591,-7.674963839490729,-3.393043057481961,8.200153652343772,11.576297749515001,-46.299941144011385,2.1409603910043784,2,3.9900054931640767,3.9900054931640767,3.7750015258789205,3.3600044250488423,-9.039997100830064,4,-0.17241376832748756,1.2748159623538182,71.80000305175781,8.28574931880109,74.5199966430664,-1.484833772599066,74.4000015258789,-0.17241376832748756 3551,2020-03-02,68.66000366210939,70.63999938964844,67.26000213623047,69.90000152587889,1155382.0,-0.005215778013127004,1.4852979538027853,0.9117627259365334,34.708740111404154,54.33206797132701,6.325496236546371,5.760098940747525,4.790777480233558,3.2561184730815427,20.46166411110628,3.3799972534179688,1.3515037504075593,-5.664996719360332,-10.671398751967715,-0.6585946867529486,-8.168197735664023,-3.16179570305664,7.828934756152336,16.31704512816608,-40.51556268522918,2.503201016303688,3,3.93999862670897,3.93999862670897,4.134994506835923,3.769996643066392,-9.50000381469728,0,-0.16137490882729588,2.3142636047563516,69.01999664306639,1.2748159623538182,71.80000305175781,8.28574931880109,74.5199966430664,-0.16137490882729588 3552,2020-03-03,69.27999877929689,70.72000122070312,68.48000335693361,68.55999755859375,870202.0,0.0090299313154516,-4.090964262801194,-0.580647146047807,37.96404586778751,51.3425645137478,5.146167685806404,5.027710701864464,4.112348865586668,2.688752503820382,21.508724740324432,2.239997863769517,0.9470544524546938,-4.810001373291001,-10.302250597136506,0.6822478505545035,-7.556125985213754,-2.063876761368249,6.286046010761709,27.823666273637148,-30.887376963244716,2.7461246119227547,3,3.32000350952147,3.32000350952147,3.5149993896484233,3.150001525878892,-10.139999389648452,1,-0.1558891372308735,1.4852979538027853,68.66000366210939,2.3142636047563516,69.01999664306639,1.2748159623538182,71.80000305175781,-0.1558891372308735 3553,2020-03-04,69.01999664306639,69.59999847412111,68.33999633789061,69.31999969482422,896514.0,-0.0037529177368893496,1.9302354464966602,-0.41667019878778755,22.254728162096256,45.71345789408615,4.6434764579032475,5.163373276504657,4.305823091563568,3.0048770937141427,22.331375885215742,1.2600021362304972,0.3269365945476892,-4.82300338745118,-10.765724036814333,1.1197172619119726,-7.794363712132764,-1.8516430627695968,5.715443881609389,26.829194540328594,-26.74782245059278,2.9713603246815774,3,3.5100059509277486,3.5800056457519673,3.7750015258789205,3.410003662109389,-9.859996795654283,2,-0.17762965687951537,-4.090964262801194,69.27999877929689,1.4852979538027853,68.66000366210939,2.3142636047563516,69.01999664306639,-0.17762965687951537 3554,2020-03-05,67.19999694824219,69.72000122070311,66.91999816894531,69.59999847412111,989712.0,-0.026369165217962065,1.1212087934318145,7.99992370683045,20.293696271423315,40.119802709639295,5.464144279295425,6.8659933705361595,6.040643052396689,4.843841573077583,23.703355134412128,2.8000030517577983,-0.12484512201059772,-6.345002746582026,-12.988362443747604,0.29835695058355327,-9.666682595164815,-3.023322897999236,6.787899737589058,7.368383011359758,-41.276872354041394,3.3216798485827916,3,4.3600006103515625,5.230003356933594,5.810001373291016,5.410003662109375,-6.999996185302734,3,-0.15357137423794054,1.9302354464966602,69.01999664306639,-4.090964262801194,69.27999877929689,1.4852979538027853,68.66000366210939,-0.15357137423794054 3555,2020-03-06,65.36000061035156,66.48000335693361,64.36000061035156,66.37999725341797,1034952.0,-0.027380899128727654,2.475389127566246,0.4249983310710049,10.981857000914744,35.05803641963308,6.0777482652101185,8.522314507598594,7.772322516498448,6.692934441370824,25.501339799235407,2.839996337890625,-0.8289591958912013,-7.790999221801755,-15.378163581822008,-0.20383486178150179,-11.584581401811874,-3.9974170417916355,7.779748253453377,15.723268931333056,-25.334327610002223,3.7935821800101235,3,4.739997863769531,5.790000915527344,7.649997711181641,7.25,-8.65999984741211,4,-0.12943694928810612,1.1212087934318145,67.19999694824219,1.9302354464966602,69.01999664306639,-4.090964262801194,69.27999877929689,-0.12943694928810612 3556,2020-03-09,62.7599983215332,63.61999893188477,59.72000122070313,60.70000076293945,1825515.0,-0.03977971640971156,1.0634915188555019,-2.0196120963700417,10.035365926433016,30.411063590629027,7.483142240267128,10.838441093608964,10.219956747205842,9.281897241176054,27.715421417063695,5.63999938964843,-1.7856669795854572,-9.858001518249509,-18.750965287130455,-0.9650377493685625,-14.304483402689982,-5.411519633809036,9.15058578678827,27.636337280273395,-8.660404218831317,4.446481884440472,3,4.3600006103515625,6.070003509521484,10.25,9.85000228881836,-5.399997711181641,0,-0.044295711498498314,2.475389127566246,65.36000061035156,1.1212087934318145,67.19999694824219,1.9302354464966602,69.01999664306639,-0.044295711498498314 3557,2020-03-10,62.2599983215332,64.86000061035156,62.2599983215332,63.5,1829569.0,-0.007966858084322959,-3.1935464023454205,-0.6019432757547925,5.973674921444285,24.842230913685057,6.794499493741739,11.001493444371661,10.593454159938801,9.772628394826768,29.35336373393301,2.6000022888183594,-2.8052307605695432,-9.786001586914068,-19.78838678776941,0.21638361394128225,-14.78719418734174,-4.7848089864863965,7.700092524769332,25.399971008300763,-4.039601957821876,5.001192600427675,3,4.510002136230469,6.570003509521484,10.75,10.35000228881836,-2.8999977111816406,1,-0.04979117503523811,1.0634915188555019,62.7599983215332,2.475389127566246,65.36000061035156,1.1212087934318145,67.19999694824219,-0.04979117503523811 3558,2020-03-11,61.02000045776367,63.38000106811523,61.0,62.79999923706055,1338478.0,-0.019916445505920755,-1.6153862276829614,1.435480943459495,4.284076035102984,20.342392696126105,6.613631859015726,11.883612713986224,11.702827561246849,10.999565578212696,32.033521336285034,2.3800010681152273,-3.6534945266808165,-10.411999320983881,-21.535107916416564,0.7111092744488019,-15.973553618700223,-4.85044502326754,7.301676048442957,12.999992370605426,-10.894542357066818,5.561554297716342,3,4.200000762939453,7.810001373291016,11.989997863769531,11.59000015258789,-2.0400009155273438,2,-0.03080958790579691,-3.1935464023454205,62.2599983215332,1.0634915188555019,62.7599983215332,2.475389127566246,65.36000061035156,-0.03080958790579691 3559,2020-03-12,52.15999984741211,57.81999969482422,51.56000137329102,57.459999084472656,2870939.0,-0.1451983045539995,1.0797335034950077,2.9775297032249215,2.7840132219961617,16.586688613178044,13.85133581784234,19.835738313564434,20.297542356325593,19.784314065621885,33.3468799063741,9.45999908447265,-4.686755069623771,-18.049999999999997,-31.83422387420015,-4.265776125799846,-24.942111937100066,-11.157888062899922,14.785408613113958,4.021436959451411,-14.85119364183291,6.892111937100076,3,8.980001449584961,12.590002059936523,20.974998474121094,20.450000762939453,3.8199996948242188,3,0.13420245438032352,-1.6153862276829614,61.02000045776367,-3.1935464023454205,62.2599983215332,1.0634915188555019,62.7599983215332,0.13420245438032352 3560,2020-03-13,51.34000015258789,55.15999984741211,50.22000122070313,53.5,1677000.0,-0.015720853090932296,-1.2454550892856409,0.40754719968791453,2.897379641660166,13.052093005428715,13.29812838062746,19.716549342619658,20.841771438227667,20.526722785883038,34.77152541404674,4.939998626708977,-5.936087115324568,-17.631999778747556,-33.48165433870727,-1.7823452187878388,-25.55682705872742,-9.707172498767697,12.83603503223587,7.65026624711939,-10.606814992068717,7.924827279979859,3,9.130001068115234,12.740001678466797,21.794998168945312,21.270000457763672,6.8600006103515625,4,0.1725750016365155,1.0797335034950077,52.15999984741211,-1.6153862276829614,61.02000045776367,-3.1935464023454205,62.2599983215332,0.1725750016365155 3561,2020-03-16,50.81999969482422,52.63999938964844,45.90999984741211,48.86999893188477,1802579.0,-0.010128563619364539,1.4078709690627378,-0.9027781947650307,2.9528761254582605,9.161963034058797,12.316621850069694,19.12029947920135,21.076207482189076,20.96053070136611,36.0311564419852,6.729999542236328,-6.95119320039808,-16.82100009918213,-34.08435758013512,0.4423573817708615,-25.45267883965863,-8.189321358705634,10.564828697175415,25.910288389088638,5.77156761248823,8.631678740476495,3,6.995000839233391,11.105001449584961,22.314998626708984,21.790000915527344,9.360000610351562,0,0.11570250105125601,-1.2454550892856409,51.34000015258789,1.0797335034950077,52.15999984741211,-1.6153862276829614,61.02000045776367,0.11570250105125601 3562,2020-03-17,53.58000183105469,55.0,50.34000015258789,52.4000015258789,1378809.0,0.05430936939796083,1.3184098202915493,0.6051281248716267,12.202160854690817,8.04501111101375,7.929213210108635,15.35832801576393,18.069074999988942,18.125997464709997,36.996095421600195,4.659999847412109,-7.612212160208436,-12.924997901916498,-30.769561179638856,4.91956537580586,-21.847279540777677,-4.002716263055319,4.70986085202744,43.90384343278187,25.57870840381812,8.922281638861177,3,4.234998703002923,8.344999313354492,19.64999771118164,19.029998779296875,4.819999694824212,1,0.07054868701228756,1.4078709690627378,50.81999969482422,-1.2454550892856409,51.34000015258789,1.0797335034950077,52.15999984741211,0.07054868701228756 3563,2020-03-18,51.77999877929688,56.70000076293945,50.5,55.97999954223633,1038146.0,-0.03359468066898297,1.1985805817139479,-3.5593217599327303,12.621349542521202,7.192528141135737,7.852299491954852,15.991951059866913,19.599804859744104,19.83673303944581,37.718702368907785,6.200000762939453,-8.342227830089364,-13.464000892639156,-31.74492729218806,4.816925506909747,-22.6044640924136,-4.323537692864704,-5.869998931884773,49.28630568505212,29.13261645754311,9.14046319977445,3,4.415002822875977,10.145002365112298,21.420000076293938,20.83000183105468,7.74000167846679,2,0.14638860582757252,1.3184098202915493,53.58000183105469,1.4078709690627378,50.81999969482422,-1.2454550892856409,51.34000015258789,0.14638860582757252 3564,2020-03-19,51.34000015258789,56.0,50.61999893188477,52.72000122070313,814108.0,-0.008497463056814869,-2.815598845852618,0.32857162319880695,13.829781090301438,7.508964151067592,6.488279252598922,15.169865241083642,19.760510292266574,20.182402667017513,38.25064853886217,5.380001068115227,-9.300363931310052,-12.608999633789061,-30.98111820380413,5.763118936226007,-21.7950589187966,-3.4229403487815304,-5.2142002868652355,50.32437297907679,27.884201093019918,9.186059285007532,3,4.045000076293945,10.585000991821289,21.85999870300293,21.270000457763672,10.419998168945312,3,0.14881183028713574,1.1985805817139479,51.77999877929688,1.3184098202915493,53.58000183105469,1.4078709690627378,50.81999969482422,0.14881183028713574 3565,2020-03-20,51.22000122070313,56.93999862670898,50.959999084472656,53.5,1165681.0,-0.002337337972888709,-3.271423588972262,1.652171749700754,13.966932560557524,7.945804888192537,4.907682205136744,13.954437645951081,19.606958428883253,20.208013855708565,39.093580276227335,5.979999542236321,-10.140921896146558,-11.426998519897452,-29.51584682694986,6.6618497871549565,-20.471422673423653,-2.3825743663712444,-4.882717337036141,48.14145023531472,23.89704591290418,9.044424153526206,3,4.164999008178704,10.704999923706048,23.23999595642089,22.579998016357415,12.719997406005845,4,0.09293241327782709,-2.815598845852618,51.34000015258789,1.1985805817139479,51.77999877929688,1.3184098202915493,53.58000183105469,0.09293241327782709 3566,2020-03-23,50.15999984741211,52.43999862670898,47.86999893188477,49.79999923706055,858740.0,-0.020695067318010296,-1.1658760061035145,-0.15789508907657557,11.2013059143746,8.526652776295904,4.461599169309274,13.730540083997901,20.387701994997187,21.167463376461413,41.7087474262889,4.5699996948242045,-10.90613429201045,-11.224999809265135,-29.088009425844916,6.638009807314646,-20.15650461755503,-2.2934950009752413,-3.3986073740234417,25.24808150582547,1.396266137713834,8.93150480828989,3,4.4850006103515625,11.76500129699707,24.37999725341797,23.639999389648438,11.360000610351562,0,0.16028710007945013,-3.271423588972262,51.22000122070313,-2.815598845852618,51.34000015258789,1.1985805817139479,51.77999877929688,0.16028710007945013 3567,2020-03-24,58.52000045776367,58.52000045776367,52.34000015258789,52.4000015258789,824859.0,0.16666667934176393,1.0196082953473775,16.999968210910037,33.96457598197284,11.824486103725889,-5.011750338511604,4.342492354281603,11.814684284826399,12.738216648922645,44.18459885214305,8.360000610351562,-11.227988090110223,-2.0709991455078125,-18.878722994838057,14.73672470382244,-10.474861070172935,6.33286277915731,-11.351463738242195,100.0,73.36364239513128,8.403861924665126,3,-6.305000305175781,3.405000686645508,16.229999542236328,15.78000259399414,-0.4200019836425781,1,0.02836636764229361,-1.1658760061035145,50.15999984741211,-3.271423588972262,51.22000122070313,-2.815598845852618,51.34000015258789,0.02836636764229361 3568,2020-03-25,57.65999984741211,61.27999877929688,54.9000015258789,60.11999893188477,760490.0,-0.014695840800142523,1.6694555994662594,-0.40196070487140734,34.99056588712651,15.402991955407039,-5.228299941622815,4.084010091281627,12.45566449033663,13.524225270175009,46.1902683118611,6.379997253417983,-11.346470359874132,-2.0879999160766616,-17.59510413633069,13.419104304177374,-9.841552026203686,5.665552194050356,-9.810375303596103,73.00522764298638,42.11683172269166,7.753552110127018,3,-4.065000534057617,4.26500129699707,17.09000015258789,16.75,1.3199996948242188,2,0.012833882768385152,1.0196082953473775,58.52000045776367,-1.1658760061035145,50.15999984741211,-3.271423588972262,51.22000122070313,0.012833882768385152 3569,2020-03-26,61.040000915527344,61.040000915527344,56.9000015258789,57.0,786612.0,0.05861951226257123,1.0495041838910315,-1.6422774061289445,43.51740884569942,19.916328533633624,-8.064248000814523,-0.15118666400017844,8.897206034444935,10.078277906989968,47.71866712031153,4.139999389648445,-11.316463642342534,1.8300012588500962,-12.627656974636835,16.287659492337028,-5.398827857893366,9.058830375593566,-12.115946432872867,98.21030673750639,62.701867992346244,7.228829116743467,3,-7.445001602172852,0.8850002288818359,13.739997863769531,13.39999771118164,-3.3600006103515625,3,-0.024901710926695242,1.6694555994662594,57.65999984741211,1.0196082953473775,58.52000045776367,-1.1658760061035145,50.15999984741211,-0.024901710926695242 3570,2020-03-27,57.11999893188477,60.599998474121094,56.43999862670898,59.79999923706055,716732.0,-0.06422021502043262,-1.059405398361943,-0.6633662618430254,41.859124932411376,24.239245067739525,-3.618672618028299,2.984608879349757,12.543742425137815,13.92036584202065,48.16633664234289,4.6000022888183665,-11.235443708929097,-1.4950008392333913,-15.213332811358917,12.223331132892135,-8.354166825296154,5.364165146829372,-7.2074689054989065,68.97837513238365,31.132694092220916,6.859165986062765,3,-2.5450000762939453,4.735002517700188,17.880001068115227,17.540000915527337,0.5400009155273366,4,0.08123248383077875,1.0495041838910315,61.040000915527344,1.6694555994662594,57.65999984741211,1.0196082953473775,58.52000045776367,0.08123248383077875 3571,2020-03-30,57.58000183105469,58.34000015258789,56.2599983215332,57.7599983215332,614885.0,0.008053272194883387,2.1044799913457624,0.06716286193359598,43.23700122985364,27.687560664979838,-3.3737089786148147,1.7412328511005057,11.827389445678492,13.399980649195271,48.359156182688494,2.0800018310546875,-9.914655157941688,-0.48099784851073935,-13.360567945945107,12.398572248923628,-6.920782897227923,5.958787200206444,-6.758074304435937,58.613003169954126,18.40017950982657,6.439785048717182,3,-3.00500297546386,3.474996566772461,17.419998168945312,17.079998016357422,2.3199996948242116,0,0.11045495994104226,-1.059405398361943,57.11999893188477,1.0495041838910315,61.040000915527344,1.6694555994662594,57.65999984741211,0.11045495994104226 3572,2020-03-31,58.47999954223633,59.88000106811523,57.599998474121094,58.0,1071985.0,0.01563038698439634,-2.5624968335096523,-2.666716117410194,46.2930528436745,31.42886103177465,-3.9175152848228763,-0.009865035340716588,10.711031336727729,12.431447306466168,48.45861680144563,2.2999992370605398,-8.497196264088103,0.9589998245239286,-10.796611770831518,12.714611419879375,-4.918805973153795,6.836805622201652,-6.821426315403329,56.11284572951033,11.943163807439895,5.877805797677724,3,-3.9050006866455007,2.394998550415039,16.520000457763672,16.18000030517578,0.3600006103515625,1,0.05198360019363113,2.1044799913457624,57.58000183105469,-1.059405398361943,57.11999893188477,1.0495041838910315,61.040000915527344,0.05198360019363113 3573,2020-04-01,56.7599983215332,59.63999938964844,56.15999984741211,57.099998474121094,864613.0,-0.029411785809965285,-3.5194884332711585,-0.7083343267450269,58.480819900784155,36.390087566272726,-1.5833148681588867,0.7847907281915525,12.19989618720723,14.07029940528244,48.62010319324737,3.479999542236328,-7.024909308759234,-0.14800148010253622,-10.583368810812686,10.287365850607607,-5.365685145457611,5.069682185252539,-4.331711050503095,12.295048008110921,-35.42662174798137,5.217683665355072,4,-2.1849994659423757,3.4549999237060547,18.28000259399414,17.900001525878906,2.94000244140625,2,0.02360817815738958,-2.5624968335096523,58.47999954223633,2.1044799913457624,57.58000183105469,-1.059405398361943,57.11999893188477,0.02360817815738958 3574,2020-04-02,56.88000106811523,57.099998474121094,55.4000015258789,57.0,439212.0,0.0021142133567770838,9.625117720689083,0.35293787656096065,60.4844778574407,41.55870371037086,-0.9329339475471201,-0.15600015506702647,11.843451539035293,13.857205727253081,48.34770598710446,1.6999969482421946,-5.84498279925139,0.4880010604858356,-8.757318628474074,9.733320749445745,-4.134658783994119,5.1106609049657905,-3.7435768764237807,28.46154636180367,-23.323885238805616,4.622659844479954,4,-2.3050022125244,2.984998703002937,17.914999008178718,17.779998779296882,1.4199981689453196,3,0.036919803704052345,-3.5194884332711585,56.7599983215332,-2.5624968335096523,58.47999954223633,2.1044799913457624,57.58000183105469,0.036919803704052345 3575,2020-04-03,56.9000015258789,57.540000915527344,56.29999923706055,56.7400016784668,350188.0,0.0003516254815065789,-1.3846077665415892,-1.3333439298088074,61.72839251801678,47.172824444108876,-0.06983982803844668,-0.8878184394891733,11.535299331644673,13.734663287277705,47.282518218463565,1.2400016784667969,-4.515810348732032,0.9310014724731346,-7.305824030291696,9.167826975237965,-3.1874112789092806,5.04941422385555,-3.112091367179019,33.48214627832817,-20.685021522406217,4.118412751382413,4,-0.09000205993651633,1.414999008178718,17.48999786376954,17.48999786376954,0.1999969482421946,4,0.013708238284354524,9.625117720689083,56.88000106811523,-3.5194884332711585,56.7599983215332,-2.5624968335096523,58.47999954223633,0.013708238284354524 3576,2020-04-06,59.97999954223633,59.97999954223633,57.15999984741211,57.70000076293945,452916.0,0.05413001641057247,1.4736852672297251,14.250005960470794,62.19511326404951,50.30955080878407,-1.7996324240172186,-4.41302369114284,8.233104907019396,10.584001459243837,44.97894955912856,3.079998016357429,-3.135518221195838,4.149999427795407,-3.6884911356160615,11.988489991206876,0.23075414608967293,8.069244709501142,-5.592722293888691,100.0,42.6949126885925,3.9192452817057344,4,-1.8899993896484375,-1.664999008178711,13.03000259399414,13.03000259399414,-2.200000762939446,0,-0.03867955506052545,-1.3846077665415892,56.9000015258789,9.625117720689083,56.88000106811523,-3.5194884332711585,56.7599983215332,-0.03867955506052545 3577,2020-04-07,59.15999984741211,62.70000076293945,58.459999084472656,61.02000045776367,637287.0,-0.013671218757626002,-1.6012263190535811,-0.8157901781531501,64.60807468227097,53.60038511935567,-0.9826363917204191,-4.044541745116533,8.80583749580748,11.31763272575975,43.08382378884632,4.240001678466797,-1.681536576420541,3.484999656677246,-3.9292499200951525,10.899249233449645,-0.22212513170895676,7.192124445063449,-4.221304876588533,51.50683170546776,-6.5311570007994675,3.7071247883861997,4,-0.10999870300292969,-0.8449993133544922,13.44000244140625,13.44000244140625,1.5,1,0.0125084800604367,1.4736852672297251,59.97999954223633,-1.3846077665415892,56.9000015258789,9.625117720689083,56.88000106811523,0.0125084800604367 3578,2020-04-08,59.13999938964844,60.4000015258789,58.5,58.599998474121094,562747.0,-0.000338073999581745,-4.135154083284341,-0.2903229775958391,65.70047663736692,56.06517042954095,-0.8164820359963585,-4.3981007237966665,8.515856868185907,11.246120131409072,40.85000989454581,1.9000015258788991,0.06935538668433594,3.558999252319339,-3.6136561486470598,10.731654653285737,-0.027328448163856933,7.1453269528025345,-3.4251738396132723,51.232852803358654,-7.45943726285293,3.5863277004831984,4,-0.08999824523925781,-1.3249988555908274,13.460002899169922,13.460002899169922,-1.8400001525878906,2,-0.005072695978300179,-1.6012263190535811,59.15999984741211,1.4736852672297251,59.97999954223633,-1.3846077665415892,56.9000015258789,-0.005072695978300179 3579,2020-04-09,59.15999984741211,60.65999984741211,58.22000122070313,59.79999923706055,543471.0,0.0003381883322639556,1.067794911583093,-1.1851820455219768,66.04687881864697,58.752698639122684,-1.2641436127492724,-4.075756098560348,8.206151679088691,11.1376260680413,37.331316279478145,2.4399986267089773,0.7374798892041525,3.2289997100830092,-3.923904404897087,10.381903825063105,-0.34745234740704234,6.805451767573061,-2.7466567760865175,44.68749888241318,-14.705746612240418,3.576452057490048,4,-0.10999870300292969,-1.3449993133544993,13.40500259399414,13.44000244140625,-0.3400001525878906,3,0.009127804545641327,-4.135154083284341,59.13999938964844,-1.6012263190535811,59.15999984741211,1.4736852672297251,59.97999954223633,0.009127804545641327 3580,2020-04-14,60.20000076293945,61.099998474121094,59.22000122070313,59.79999923706055,439102.0,0.017579461092118942,-1.4102566610587397,-0.6250029802350809,70.30743794715042,61.760524941044544,-2.035338143939903,-4.65670623208328,6.920598606483935,10.014919275683496,33.46240755314211,1.9399986267089844,1.4684384535076234,3.826000595092772,-3.2264537296425075,10.878454919828052,0.29977343272513224,7.352227757460412,-3.1579919224524744,54.87365366685992,-8.473606802211783,3.52622716236764,4,-1.1499996185302734,-4.0049991607665945,11.794998168945312,12.229999542236328,-2.9000015258789062,1,-0.031561486740853906,1.067794911583093,59.15999984741211,-4.135154083284341,59.13999938964844,-1.6012263190535811,59.15999984741211,-0.031561486740853906 3581,2020-04-15,56.70000076293945,60.36000061035156,56.70000076293945,59.9000015258789,641549.0,-0.058139534146894656,-1.2874993592502215,-7.999971389879629,45.417928147728986,61.66328886371726,1.4826196569214574,-0.7310879864810147,10.102233654403506,13.425391881415095,29.305824099397192,3.6599998474121094,1.5480987826778687,0.03200054168701172,-6.517919771486476,6.581920854860499,-3.242959614899732,3.3069606982737554,6.0,0.0,-56.28564724201874,3.274960156586744,4,2.3500003814697266,-1.3150005340576172,13.924999237060547,14.450000762939453,2.3400001525878906,2,0.007054633259248266,-1.4102566610587397,60.20000076293945,1.067794911583093,59.15999984741211,-4.135154083284341,59.13999938964844,0.007054633259248266 3582,2020-04-16,57.36000061035156,58.29999923706055,56.9000015258789,58.27999877929688,617079.0,0.011640208792439877,1.9166646798432943,0.2874993592502243,49.23703173202131,60.63620128941028,0.7230800622977824,-1.1524674795238496,9.101117876452577,12.669213341991394,25.96399850064417,1.5999984741210938,2.020947923073116,0.5030004501342802,-5.88795742979606,6.8939583300646206,-2.69247848983089,3.6984793900994504,5.220000152587893,15.000004334885512,-37.552626046185416,3.195478939965172,4,1.6900005340576172,-1.9750003814697266,10.614999771118164,11.470001220703125,2.5999984741210938,3,0.007322143732152009,-1.2874993592502215,56.70000076293945,-1.4102566610587397,60.20000076293945,1.067794911583093,59.15999984741211,0.007322143732152009 3583,2020-04-17,59.36000061035156,60.88000106811523,58.36000061035156,58.41999816894531,811162.0,0.034867503115735055,-3.754728795992386,-1.0217438176902713,45.4048147806529,58.960683169767194,-0.9714864737297475,-2.693577146418548,6.77685394527083,10.577620654674888,22.920927102565848,3.5200004577636648,2.4724135987221914,2.12400035858154,-3.886987375350259,8.134988092513339,-0.8814935083843594,5.12949422554744,3.10240015258789,60.45457343426103,13.112335567776093,3.005493866965898,4,0.1399993896484375,-4.715000152587891,8.440000534057617,9.470001220703125,1.0200004577636648,4,0.021900256463842416,1.9166646798432943,57.36000061035156,-1.2874993592502215,56.70000076293945,-1.4102566610587397,60.20000076293945,0.021900256463842416 3584,2020-04-20,58.97999954223633,59.97999954223633,58.72000122070313,59.68000030517578,453945.0,-0.0064016351787059556,-1.065575410784372,-0.7446797285890526,56.30936199859004,58.358568667608665,-0.29309627145617867,-1.8043703162004618,6.847280006080467,10.857779998030395,19.713404344839798,1.259998321533196,2.7325270083238777,1.3619993209838839,-4.008232686646068,6.732231328613835,-1.3231166828310919,4.04711532479886,3.3671532207031234,51.81818103002082,6.91481696806887,2.6851160038149757,4,0.720001220703125,-4.674999237060547,8.045001983642578,9.85000228881836,1.279998779296875,0,-0.028484237338332163,-3.754728795992386,59.36000061035156,1.9166646798432943,57.36000061035156,-1.2874993592502215,56.70000076293945,-0.028484237338332163 3585,2020-04-21,55.97999954223633,58.540000915527344,55.13999938964844,58.4000015258789,711078.0,-0.05086470029304868,1.5185189371408712,3.45714192293229,45.37036444261166,56.48915213189335,2.8638408538670888,1.6553940955623716,9.49388312387839,13.74043779665493,17.01035084480375,3.8400001525878906,2.6129798102786452,-1.8760005950927763,-6.40898815268946,2.6569869625039075,-4.142494373891118,0.3904931837055656,6.254210180703126,14.634144720533651,-27.356289038409873,2.266493778798341,4,2.940000534057617,-1.6749992370605469,6.965002059936523,8.770002365112305,4.819999694824219,1,0.05073240757076358,-1.065575410784372,58.97999954223633,-3.754728795992386,59.36000061035156,1.9166646798432943,57.36000061035156,0.05073240757076358 3586,2020-04-22,58.20000076293945,58.65999984741211,56.47999954223633,57.08000183105469,501443.0,0.03965704249476021,1.1372582385423349,-0.46280909662683445,49.247315356407455,54.78240109568629,0.40766405083012813,0.07232120544472309,6.933192515323398,11.414492880976226,13.744218043822684,2.6800003051757812,2.4824550402845205,-0.05799942016601278,-2.782574603633158,2.6665757633011324,-1.420287011899589,1.3042881715675634,3.750440546668358,53.310112865827094,12.564671041082505,1.362287591733574,4,-0.0800018310546875,-3.895000457763672,4.075000762939453,5.880001068115234,3.0999984741210938,2,-0.015463943540908187,1.5185189371408712,55.97999954223633,-1.065575410784372,58.97999954223633,-3.754728795992386,59.36000061035156,-0.015463943540908187 3587,2020-04-23,60.18000030517578,60.43999862670898,58.0,58.5,510406.0,0.034020610245372174,1.2181836467169362,1.5000017029914747,59.06681119093566,54.045327157193924,-1.578420423514629,-1.8729668139813072,4.619460497199768,9.346651968181305,12.222351041793681,2.4399986267089773,2.3729729988056505,1.8390001296997056,-1.017143111580701,4.695143370980112,0.4109285090595023,3.267071750339909,1.4980233276336534,87.8048683232019,41.66532868832209,1.4280716206402047,4,-2.0600013732910156,-4.895000457763672,-0.3099994659423828,1.7450008392333984,0.779998779296875,3,-0.018943160250372904,1.1372582385423349,58.20000076293945,1.5185189371408712,55.97999954223633,-1.065575410784372,58.97999954223633,-0.018943160250372904 3588,2020-04-24,58.4000015258789,59.599998474121094,58.38000106811523,59.540000915527344,349200.0,-0.02957791243387209,-1.0677916787896293,-0.6785709420029924,53.70370473648938,52.67386337028753,0.0956270023535879,-0.03656092875459649,6.0510571902538075,11.033315171196172,11.400383003396467,1.799999237060554,1.9628576836914249,0.022001266479485082,-2.8161123438053934,2.8601148767643636,-1.3970555386629542,1.4410580716219243,3.016501137204095,61.50948312284113,12.591252656004144,1.4190568051424401,4,-0.2800025939941335,-3.1150016784667898,1.4699993133544993,3.5249996185302805,2.8999977111816477,4,0.02671228626428146,1.2181836467169362,60.18000030517578,1.1372582385423349,58.20000076293945,1.5185189371408712,55.97999954223633,0.02671228626428146 3589,2020-04-27,59.52000045776367,59.68000030517578,58.93999862670898,59.36000061035156,298331.0,0.01917806340105077,2.0833432674502994,-0.1403508184872366,56.05920226948032,51.09072607276863,-1.0816864494322616,-1.345244578689453,4.4821023692293664,9.82937792255916,10.524872741290341,1.279998779296882,1.5587756422862,1.2180002212524386,-1.3922273952978514,3.8282278378027286,-0.08711358702270644,2.5231140295275836,1.6454420743819398,82.64154148339934,30.458333262807585,1.3051138082751468,4,-1.510000228881836,-4.2350006103515625,-0.45999908447265625,2.405000686645508,3.779998779296875,0,0.014448934874619512,-1.0677916787896293,58.4000015258789,1.2181836467169362,60.18000030517578,1.1372582385423349,58.20000076293945,0.014448934874619512 3590,2020-04-28,61.7599983215332,62.0,59.61999893188477,59.7400016784668,433081.0,0.03763437242173873,-1.1061936446528529,12.624991059294757,54.282961703227535,52.075729801157365,-3.4387486850972664,-3.3938040083006626,1.8260400498790403,7.500689923305373,9.568627032250223,2.479999542236328,1.1694615156112746,3.2259981155395536,0.2578421062499743,6.194154124829133,1.7419201108947675,4.71007612018434,-6.619998931884766,95.65214386659618,47.471923924516034,1.4840780046447895,4,-3.1899986267089844,-6.474998474121094,-3.1049976348876953,0.16500282287597656,1.6599998474121094,1,-0.024287565426908575,2.0833432674502994,59.52000045776367,-1.0677916787896293,58.4000015258789,1.2181836467169362,60.18000030517578,-0.024287565426908575 3591,2020-04-29,63.93999862670898,63.93999862670898,61.31999969482422,62.0,335626.0,0.03529793336175824,1.7010317386969975,0.9603969557909809,60.79493882355696,53.35994170021688,-5.010679722701163,-5.347044707926592,-0.7964702068024536,5.238985484953595,8.714950154099302,2.6199989318847585,0.814291249565116,5.087998580932613,1.3004986134664307,8.875498548398795,3.1942485971995254,6.9817485646657005,-8.662799224853508,100.0,50.08256984550106,1.8937499837330904,4,-4.399999618530266,-8.034999847412102,-5.2849979400634695,-2.0149974822997976,2.7000007629394602,2,-0.04910853076460331,-1.1061936446528529,61.7599983215332,2.0833432674502994,59.52000045776367,-1.0677916787896293,58.4000015258789,-0.04910853076460331 3592,2020-04-30,61.52000045776367,64.51999664306639,61.52000045776367,64.31999969482422,543283.0,-0.03784795465939261,-1.1428550019550228,-1.4432995974901686,54.849228503035825,54.40932100270387,-2.166343256204364,-2.8328621989731957,1.180525034253293,7.555352410330428,8.339987637805695,2.99999618530272,0.1762847939206722,2.516000366210939,-1.4485067064155928,6.480507438837471,0.5337468298976731,4.498253902524205,-5.896289086914059,51.14009206225558,1.3316736371149176,1.9822535363132665,4,-1.690002441406257,-3.0900020599365305,-3.234999656677246,0.4050006866455078,3.6199989318847656,3,-0.003576092637615713,1.7010317386969975,63.93999862670898,-1.1061936446528529,61.7599983215332,2.0833432674502994,59.52000045776367,-0.003576092637615713 3593,2020-05-04,58.099998474121094,60.52000045776367,58.08000183105469,60.2400016784668,508708.0,-0.055591709333464134,-1.2385344539462058,0.7642870669465929,48.1030754735297,53.49751138880827,1.1802470300473118,0.7301096150753779,4.086083161057644,10.842800346497754,7.244687570646483,3.4399986267089844,0.44982145312101807,-0.9710016250610352,-4.819422969821126,2.8774197196990556,-2.895212297441077,0.9532090473190067,-1.9425099869384752,0.3105071300540344,-48.07420714440296,1.9242106723800447,5,1.729999542236321,1.6100006103515483,-1.0299978256225586,3.825002670288086,6.459999084472656,0,0.049225485119857026,-1.1428550019550228,61.52000045776367,1.7010317386969975,63.93999862670898,-1.1061936446528529,61.7599983215332,0.049225485119857026 3594,2020-05-05,58.97999954223633,59.70000076293945,58.2599983215332,59.08000183105469,392718.0,0.015146318265519376,1.1492571304939463,0.04672997153241864,47.8041733723683,53.76793460322568,0.3355305877718422,0.016339528137542914,2.683520175300835,9.842958243620245,5.928695400077425,1.6000022888183594,0.6230192051888608,-0.19600048065185405,-3.9047796013751466,3.5127786400714385,-2.0503900410135003,1.6583890797097922,-2.320760565700681,13.9751309970466,-32.20125839245591,1.8543895603616447,5,1.519998550415032,0.8499984741210866,-1.2199993133544922,2.9450016021728516,5.280002593994141,1,0.039335363052399375,-1.2385344539462058,58.099998474121094,-1.1428550019550228,61.52000045776367,1.7010317386969975,63.93999862670898,0.039335363052399375 3595,2020-05-06,57.68000030517578,59.34000015258789,57.68000030517578,58.63999938964844,382899.0,-0.022041357191425526,-2.4583363135684144,9.599771123402633,51.915558284268926,54.064406039654735,2.1255598843985624,1.4522269197450086,3.434432399116588,11.015617765054557,4.7250009217855355,1.6599998474121094,0.7096330125007668,-1.5349996566772433,-5.158428631156603,2.0884293178021167,-3.346714143916927,0.2767148305624403,-0.5491158686482862,0.0,-49.86860728229346,1.811714487239681,5,3.4199981689453054,2.1499977111816335,0.07999992370605469,4.245000839233398,5.520000457763672,2,0.09743410024532317,1.1492571304939463,58.97999954223633,-1.2385344539462058,58.099998474121094,-1.1428550019550228,61.52000045776367,0.09743410024532317 3596,2020-05-07,57.65999984741211,57.88000106811523,56.099998474121094,57.4000015258789,515157.0,-0.00034674857243155444,4.085716154135483,-0.2708318432158003,50.6014419678822,53.12380945931545,2.3031015225485305,1.3591936789960783,2.9537550047471797,10.900482543709458,4.386866518665382,1.7800025939941335,0.6017512100496702,-1.439000129699707,-5.1075739053739895,2.2295736459745754,-3.273287017536852,0.39528675813743774,6.859996795654283,18.527336253404716,-34.2750400750578,1.8342868878371419,5,2.6499977111816335,2.1699981689453054,0.5550003051757812,4.26500129699707,4.840000152587891,3,0.09989591288199984,-2.4583363135684144,57.68000030517578,1.1492571304939463,58.97999954223633,-1.2385344539462058,58.099998474121094,0.09989591288199984 3597,2020-05-08,59.9000015258789,59.97999954223633,57.63999938964844,57.70000076293945,306630.0,0.03884845099539702,-1.0172384593250299,8.461596020951367,51.072281391943314,52.83142908769923,0.021462130782289535,-0.8669767442014162,0.26101951774965215,8.547537017323698,4.590946840570488,2.3400001525878906,1.004223582355138,0.7640014648437443,-2.922047960066287,4.450050889753776,-1.0790232476112749,2.6070261772987635,4.45159515380859,85.97288113943732,32.72823186636188,1.8430247124550163,5,0.40999603271484375,-0.07000350952148438,-2.0850028991699148,2.0249996185302805,2.6999969482421946,4,0.11252082958391285,4.085716154135483,57.65999984741211,-2.4583363135684144,57.68000030517578,1.1492571304939463,58.97999954223633,0.11252082958391285 3598,2020-05-11,58.84000015258789,60.34000015258789,58.77999877929688,60.29999923706055,298377.0,-0.017696182742717448,1.025974605030434,-0.6636357173449045,49.72931286476382,52.12810804273073,1.2856397020430919,0.17855149348547172,0.8427669904325086,9.469081518372107,4.8446323574517125,1.5600013732910085,1.1613840737485432,-0.28099994659423544,-3.969421708575986,3.407421815387515,-2.125210827585107,1.5632109343966363,5.346564562988277,64.62265551407974,10.735007634726799,1.8442108809908744,5,1.4699974060058523,0.9899978637695241,-1.1150016784667969,3.085000991821289,5.1399993896484375,0,0.10707000715028814,-1.0172384593250299,59.9000015258789,4.085716154135483,57.65999984741211,-2.4583363135684144,57.68000030517578,0.10707000715028814 3599,2020-05-12,59.70000076293945,60.040000915527344,58.58000183105469,59.0,437016.0,0.014615917881056317,1.1159390644047555,-0.4794528780079952,57.841486149368876,52.52349964785755,0.5071941590186029,-0.6734473163587467,-0.4076678589143157,8.469748473708478,5.011391309085534,1.4599990844726562,0.9643278689034886,0.5520006179809585,-3.1455178225714278,4.249519058533345,-1.2967586022952347,2.4007598382571516,4.324832627807609,84.90568074775234,24.976517365079275,1.8487592202761929,5,0.6099967956542898,0.12999725341796164,-2.305002212524414,2.2250003814697266,4.899997711181655,1,0.08140698046140193,1.025974605030434,58.84000015258789,-1.0172384593250299,59.9000015258789,4.085716154135483,57.65999984741211,0.08140698046140193 3600,2020-05-13,58.29999923706055,59.5,57.91999816894531,59.29999923706055,391939.0,-0.0234506115240789,1.2571430128446166,-1.4285698715538335,50.21833726519207,51.34832169692811,1.5251683033727517,0.6080895400820339,0.6672030069578625,9.730442359177516,5.32505651551281,1.7800025939941406,0.9829372857895606,-0.7530008316040053,-4.434310735377956,2.928309072169945,-2.5936557834909806,1.08765412028297,5.566337455353995,51.886789906530964,-8.51283012937332,1.8406549518869753,5,2.009998321533196,1.529998779296868,-1.0799999237060547,3.625001907348633,5.960002899169922,2,0.10222989669236959,1.1159390644047555,59.70000076293945,1.025974605030434,58.84000015258789,-1.0172384593250299,59.9000015258789,0.10222989669236959 3601,2020-05-14,57.099998474121094,58.43999862670898,56.29999923706055,57.79999923706055,457934.0,-0.020583203750312085,1.1616160448516109,0.7000007629394531,43.037971409088975,50.03595979760068,1.8471248112945418,1.9390075460372174,1.5330309316099857,10.776356495098781,5.136236598742348,2.1399993896484304,0.8192103063790483,-1.973001480102539,-5.604495647675812,1.6584926874707335,-3.788748563889172,-0.15725439631590632,6.611011453927581,19.80195682594598,-35.59723685033316,1.815747083786636,5,1.210000991821289,2.729999542236321,0.46250152587890625,4.825002670288086,7.94000244140625,3,0.10683016553114277,1.2571430128446166,58.29999923706055,1.1159390644047555,59.70000076293945,1.025974605030434,58.84000015258789,0.10683016553114277 3602,2020-05-15,57.77999877929688,58.29999923706055,57.06000137329102,57.5,373553.0,0.011908937361600369,-1.1379346632202871,-0.39999782017537705,48.525207848329735,50.082863394800675,0.6490708323485279,1.361911690229583,0.4998821774175113,9.943701301874846,4.937212619043529,1.2399978637695241,0.535723396502398,-1.3140010833740163,-4.908455213264844,2.2804530465168114,-3.1112281483194266,0.48322598157139396,5.778790919673241,36.6336437337948,-17.249382046920303,1.7972270649454123,5,0.4400005340576101,2.0499992370605327,0.4225015640258718,4.145002365112298,7.319999694824226,4,0.08168918865388308,1.1616160448516109,57.099998474121094,1.2571430128446166,58.29999923706055,1.1159390644047555,59.70000076293945,0.08168918865388308 3603,2020-05-18,60.65999984741211,60.65999984741211,58.099998474121094,58.4000015258789,320684.0,0.04984425629906997,1.2654896235093553,8.071457765667395,52.5021928642072,50.604865560560555,-2.0446189571374447,-1.492209421999945,-2.698700703330104,6.924326648968275,5.182804246125299,2.8800010681152273,-0.06921860477728359,1.501000022888185,-2.160106424480986,5.162106470257356,-0.32955320079640416,3.331553246572774,2.7496140270610354,100.0,47.69941634421233,1.830553223684587,5,-2.280000686645508,-0.8300018310546946,-1.977499008178711,1.2650012969970703,5.659999847412109,0,0.03198151387387038,-1.1379346632202871,57.77999877929688,1.1616160448516109,57.099998474121094,1.2571430128446166,58.29999923706055,0.03198151387387038 3604,2020-05-19,57.29999923706055,60.4000015258789,56.959999084472656,59.959999084472656,836239.0,-0.055390712476154236,-1.0598816073351787,-1.1769919570593015,40.66946155648527,49.35529925747349,1.17564385425991,1.8292637771585305,0.3557791334562239,10.125916466616161,5.444422263560504,3.700000762939453,-0.4715473426710588,-1.7750005722045898,-5.529304741301267,1.9793035968920876,-3.652152656752925,0.10215151234374531,5.96342232940556,22.93577660575984,-22.894621548866056,1.877152084548338,5,1.0799999237060547,2.529998779296868,1.1325016021728516,4.625001907348633,8.180004119873061,1,0.11657941350992695,1.2654896235093553,60.65999984741211,-1.1379346632202871,57.77999877929688,1.1616160448516109,57.099998474121094,0.11657941350992695 3605,2020-05-20,58.81999969482422,58.86000061035156,56.65999984741211,57.2400016784668,622009.0,0.02652705895291807,1.6506035724872978,-0.593984250748957,38.98451617626324,48.06452972507139,-0.18510791793666925,0.5617388090620778,-1.3990610794992762,8.454735727004092,4.933244938330953,2.200000762939453,-0.3840524945788033,-0.39700012207030966,-3.862104886464529,3.0681046423239096,-2.129552504267423,1.3355522601268035,4.300153409794987,57.79816754568012,18.0424307206274,1.7325523821971105,5,-0.3400001525878906,1.009998321533196,-0.3874988555908203,3.105001449584961,7.4599990844726705,2,0.09826587571039203,-1.0598816073351787,57.29999923706055,1.2654896235093553,60.65999984741211,-1.1379346632202871,57.77999877929688,0.09826587571039203 3606,2020-05-21,57.29999923706055,58.20000076293945,57.2400016784668,58.20000076293945,468352.0,-0.025841558409552712,1.1333276819395584,-0.5696219340539418,40.55506036234482,46.89594961067155,1.4286991526751933,2.1195254476473764,-0.05258613342924434,9.807434179043298,4.432850723417596,1.5799980163574219,-0.38880626591495826,-1.8720005035400362,-5.415211102153137,1.6712100950730644,-3.6436058028465865,-0.10039520423348591,5.679750774948694,15.999984741210938,-21.39386884428106,1.7716052993065485,5,1.1800003051757812,2.529998779296868,0.32250213623046875,4.625001907348633,9.880001068115234,3,0.12146602080002,1.6506035724872978,58.81999969482422,-1.0598816073351787,57.29999923706055,1.2654896235093553,60.65999984741211,0.12146602080002 3607,2020-05-22,59.040000915527344,59.20000076293945,56.38000106811523,56.599998474121094,511256.0,0.030366521843536054,1.0434764580839782,-2.711109227313186,52.27493206112818,47.17879618804537,-0.49855051343190127,0.30539669489246535,-1.9333531116619156,7.925794586579443,4.390515141973285,2.819999694824226,-0.3899928430462083,-0.07499885559082031,-3.58646878367707,3.4364710724954293,-1.8307338196339416,1.680736108452301,3.8021540657241317,62.14954687087787,19.236039063960916,1.7557349640431246,5,-0.5600013732910156,0.789997100830071,-1.822500228881836,2.885000228881836,8.620002746582045,4,0.10162601468425825,1.1333276819395584,57.29999923706055,1.6506035724872978,58.81999969482422,-1.0598816073351787,57.29999923706055,0.10162601468425825 3608,2020-05-25,59.959999084472656,59.959999084472656,59.2599983215332,59.68000030517578,338092.0,0.01558262457112125,4.000027247956403,0.1147534832528704,52.36714769303973,46.57053635956436,-1.389041941341496,-0.5183121574017377,-2.9463534435208274,6.874457195883721,4.442792413275745,0.9199981689453125,-0.315439510386895,0.7669994354248075,-2.7469014332317485,4.280900304081364,-0.9899509989034669,2.523949869753082,2.747312766636213,89.05466688302278,40.725817240012546,1.7569504343282776,5,-1.4799995422363281,-0.13000106811524148,-2.7424983978271484,1.9650020599365234,7.660003662109375,0,0.08572380700685356,1.0434764580839782,59.040000915527344,1.1333276819395584,57.29999923706055,1.6506035724872978,58.81999969482422,0.08572380700685356 3609,2020-05-26,60.38000106811523,61.20000076293945,60.29999923706055,60.63999938964844,512973.0,0.007004702969572563,-3.285701310614799,-0.9285694822888537,56.81129981213299,47.3030877536689,-1.90251143530039,-0.9176288818933216,-3.170766632849329,6.309854441602546,4.6760197803595265,1.2400016784667969,-0.41098674751298603,1.1440013885497962,-2.4075937914552625,4.695596568554855,-0.6317962014527367,2.919798978552329,2.1951645154538895,82.98755712153361,27.36625063630523,1.7757975900025296,5,-1.6300010681152273,-0.5500030517578125,-3.3075008392333913,1.5450000762939524,7.3800010681152415,1,0.09837692152419852,4.000027247956403,59.959999084472656,1.0434764580839782,59.040000915527344,1.1333276819395584,57.29999923706055,0.09837692152419852 3610,2020-05-27,60.2599983215332,61.29999923706055,59.459999084472656,60.68000030517578,659885.0,-0.0019874585037957804,1.2168678574957659,1.6154026732396818,56.52609618852253,48.80176828471707,-1.6486140757471048,-0.9652532915188914,-2.826101831649467,6.28532598292125,4.641496754635475,1.8400001525878906,-0.39015996844403134,1.0989986419677749,-2.287699442772265,4.485696726707815,-0.5943504004022415,2.7923476843377912,2.1856639198469523,78.86176214268217,17.78210601566485,1.6933490423700188,5,-1.4199981689453125,-0.43000030517578836,-3.257497787475586,1.6650028228759766,8.640003204345689,2,0.08662471259205295,-3.285701310614799,60.38000106811523,4.000027247956403,59.959999084472656,1.0434764580839782,59.040000915527344,0.08662471259205295 3611,2020-05-28,60.79999923706055,61.22000122070313,60.47999954223633,60.959999084472656,525422.0,0.008961183713381837,1.176462338507428,0.38095021843579985,52.46980539404521,49.24005690090768,-1.7976137115929163,-1.8472669568215565,-3.11377005612475,5.603424743529942,4.059408043316417,0.960002899169929,-0.6641823202292301,1.795999526977539,-0.8729524617422655,4.464951515697344,0.46152353261764034,3.130475521337438,1.5187497289744272,89.83739459181174,30.58853676493905,1.3344759943599007,5,-1.9599990844726562,-0.490001678466804,-4.187499046325684,1.1250019073486328,8.579998016357422,3,0.09013157254936299,1.2168678574957659,60.2599983215332,-3.285701310614799,60.38000106811523,4.000027247956403,59.959999084472656,0.09013157254936299 3612,2020-05-29,61.29999923706055,62.15999984741211,60.31999969482422,60.4000015258789,795983.0,0.008223684313720003,-2.4716939033299385,-5.624991059294802,56.96488536690842,49.73591162343004,-1.950956217668633,-2.4923795736801395,-3.4394014990203843,4.969058767819234,3.4115869402303365,1.8400001525878906,-0.5977542396222333,2.306999588012694,-0.3197707503397851,4.933769926365173,0.9936144188364509,3.620384757188937,0.8943747191361524,70.34482214312212,11.28927100153971,1.3133851691762406,5,-2.029998779296875,-0.990001678466804,-5.087499618530273,0.6250019073486328,9.180004119873047,4,0.09592171519245829,1.176462338507428,60.79999923706055,1.2168678574957659,60.2599983215332,-3.285701310614799,60.38000106811523,0.09592171519245829 3613,2020-06-01,60.959999084472656,61.56000137329102,59.88000106811523,60.599998474121094,422262.0,-0.005546495217284342,1.1538393822167217,0.4000016954253155,53.67560538250328,51.18103871520982,-1.7477170816471599,-2.0312738266203922,-2.8673601625280014,5.173267852173922,3.773563247063685,1.6800003051757955,-0.23046829234091604,1.8239994049072266,-0.9073887887296692,4.555387598544122,0.4583053080887822,3.189693501725671,1.2000007629394531,55.55553985721734,-0.22063674107778297,1.3656940968184468,6,-1.6899986267089844,-0.6500015258789134,-4.257499694824219,0.9650020599365234,9.639999389648438,0,0.10990821322606137,-2.4716939033299385,61.29999923706055,1.176462338507428,60.79999923706055,1.2168678574957659,60.2599983215332,0.10990821322606137 3614,2020-06-02,61.29999923706055,61.70000076293945,60.68000030517578,61.11999893188477,628508.0,0.005577430408369111,1.081626456781185,0.49999999999998024,59.328352720745826,53.44146499793011,-1.6323015041221751,-2.3068258761994542,-2.952399472173056,4.698394427282977,4.174294213990745,1.0200004577636719,-0.029830604651557735,2.047999572753909,-0.8476132636956137,4.943612409203432,0.6001931545291441,3.495805990978674,0.8600006103515625,68.1481345429217,11.389227103359815,1.4478064182247625,6,-2.029998779296875,-0.990001678466804,-4.597499847412109,0.6250019073486328,7.939998626708984,1,0.10309956913833962,1.1538393822167217,60.959999084472656,-2.4716939033299385,61.29999923706055,1.176462338507428,60.79999923706055,0.10309956913833962 3615,2020-06-03,63.29999923706055,63.29999923706055,61.2400016784668,61.9000015258789,642411.0,0.03262642781226743,1.942858466325705,7.777751875556656,68.3649217072208,56.53144959180522,-3.2743124813624647,-4.073028078930676,-4.6650731981264215,2.5801686811657873,4.695257701420337,2.05999755859375,-0.09455646802472728,3.7669996261596665,0.45314913165721293,7.08085012066212,2.110074378908436,5.423924873410897,-7.200000762939453,100.0,36.9731533299357,1.656925247251228,6,-3.4599990844726562,-2.990001678466804,-6.652499198913574,-1.3749980926513672,5.060001373291016,2,0.07045818251066738,1.081626456781185,61.29999923706055,1.1538393822167217,60.959999084472656,-2.4716939033299385,61.29999923706055,0.07045818251066738 3616,2020-06-04,63.41999816894531,64.26000213623047,62.65999984741211,62.77999877929688,501109.0,0.001895717746146719,-2.636380187787729,0.45714316854721726,67.2794021399694,58.19861293389869,-2.721041574302575,-3.9414573369091173,-4.456255171910286,2.347509012633168,4.886976205807554,1.6000022888183594,0.4653060300235623,3.598998641967775,-0.016883717192179404,7.214881001127729,1.7910574623877977,5.406939821547752,-7.175999679565429,80.82183190775754,13.85924266680027,1.8079411795799765,6,-1.6599979400634766,-3.1100006103515696,-6.492498397827148,-1.4949970245361328,5.120002746582031,3,0.0864081285895868,1.942858466325705,63.29999923706055,1.081626456781185,61.29999923706055,1.1538393822167217,60.959999084472656,0.0864081285895868 3617,2020-06-05,66.63999938964844,67.19999694824219,64.48000335693361,65.19999694824219,1192910.0,0.0507726476453898,1.124997019764908,2.2500059604701867,67.94716944323535,59.929726461698195,-5.30778047992456,-6.9889519845400585,-7.572752285693994,-0.9800269052664135,5.969608652566696,3.779998779296875,1.0787880184692256,6.481999969482423,1.7507930661827658,11.213206872782088,4.116396517832591,8.847603421132256,-10.07536075439453,92.34975582275823,28.344828585363132,2.3656034516498314,6,-3.3100013732910156,-4.990001678466797,-8.917500495910645,-4.714998245239258,3.279998779296875,4,0.04111641489893447,-2.636380187787729,63.41999816894531,1.942858466325705,63.29999923706055,1.081626456781185,61.29999923706055,0.04111641489893447 3618,2020-06-08,65.13999938964844,66.48000335693361,65.09999847412111,66.31999969482422,597625.0,-0.022509003807599126,-1.1904802271860793,-0.8194432670707413,76.486474713595,62.11585700630509,-3.347780044151733,-5.262587548973684,-5.956819647539817,0.40677575000593436,7.00021941078951,1.5400009155273295,1.770701018245603,4.667000007629397,-0.5123967511067917,9.84639676636558,2.077301628261303,7.256698386997492,-7.937239255615232,68.40492915307827,-0.7621300655127783,2.5896983793680914,6,-1.8100013732910156,-3.490001678466797,-6.0100011825561594,-3.214998245239258,3.5800018310546733,0,0.08197734137734347,1.124997019764908,66.63999938964844,-2.636380187787729,63.41999816894531,1.942858466325705,63.29999923706055,0.08197734137734347 3619,2020-06-09,64.55999755859375,65.55999755859375,63.70000076293945,65.30000305175781,644003.0,-0.00890392748678559,1.9523887375113533,0.6271231371027705,70.70705069030568,63.69151861761434,-2.3607489265553667,-4.5321860007759796,-5.374198778173316,0.8719324438222031,7.905201725593154,1.8599967956542969,2.048192260760402,3.8439983367919908,-1.630329596262925,9.318326269846914,1.1068343702645294,6.581162303319452,-6.757403215708003,55.70467307186422,-14.284951252271284,2.73716396652746,6,-1.019998550415039,-2.9099998474121094,-4.789999008178725,-2.6349964141845703,4.900001525878906,1,0.09355639937943816,-1.1904802271860793,65.13999938964844,1.124997019764908,66.63999938964844,-2.636380187787729,63.41999816894531,0.09355639937943816 3620,2020-06-10,64.26000213623047,65.77999877929689,64.26000213623047,64.87999725341797,604287.0,-0.004646769419267893,-3.903253593227059,0.8378250201043363,77.5316500583522,66.47616802475955,-1.6021683533357347,-3.9661339791870844,-4.948643576963214,1.0314988959163713,8.854232131195106,1.5199966430664205,2.2790174289849716,3.2460027694702163,-2.3226327813867726,8.814638320327205,0.46168499404171826,6.030320544898714,-5.893563637023334,35.24236366859838,-39.859101040640546,2.784317775428496,6,-0.7200031280517578,-2.610004425048828,-4.095004081726081,-2.335000991821289,6.459999084472656,2,0.07749759666956635,1.9523887375113533,64.55999755859375,-1.1904802271860793,65.13999938964844,1.124997019764908,66.63999938964844,0.07749759666956635 3621,2020-06-11,63.20000076293945,63.52000045776367,62.13999938964844,63.099998474121094,1026889.0,-0.01649550790620613,2.729724156773392,-0.16129528450482378,67.39129949417001,67.63465848334417,-0.18542428215664586,-2.5567921415402424,-3.7876404999197746,1.9521040549504676,8.986411451901333,2.1200027465820312,2.3702192517158807,1.8810012817382784,-3.448060682467016,7.210063245943566,-0.7835297003643689,4.545532263840926,-4.303548756790214,20.948653848473516,-53.486466860644995,2.6645309821026446,6,0.3399982452392578,-1.5500030517578125,-2.7350025177002024,-1.2749996185302734,6.819995880126939,3,0.08164556622027663,-3.903253593227059,64.26000213623047,1.9523887375113533,64.55999755859375,-1.1904802271860793,65.13999938964844,0.08164556622027663 3622,2020-06-12,62.5,64.09999847412111,62.13999938964844,62.91999816894531,616144.0,-0.01107596130520827,-2.438596726051075,-4.199885561701316,60.8177160436864,68.42822633458674,0.7852778578436386,-1.5653039519218126,-3.0217037221197174,2.5244675053035905,9.197196015427076,1.9599990844726705,2.4794932705340926,0.945000457763669,-4.136464258930047,6.026465174457385,-1.5957319005831891,3.485732816110527,-3.1053352973251833,8.294937356399606,-61.63511794720542,2.540732358346859,6,1.4399986267089844,-0.7500019073486328,-2.430002212524421,-0.6449985504150391,8.160003662109375,4,0.09664001464843741,2.729724156773392,63.20000076293945,-3.903253593227059,64.26000213623047,1.9523887375113533,64.55999755859375,0.09664001464843741 3623,2020-06-15,62.599998474121094,62.91999816894531,60.4000015258789,61.040000915527344,582658.0,0.0015999755859374964,1.290909217014967,-3.714296094459582,59.71977679682402,68.47171789859543,1.053125221061137,-1.5942485187481452,-2.9977954689396356,2.300907598982832,9.615463190276083,2.5199966430664134,2.676982841325561,0.9479990005493164,-4.135595169318435,6.031593170417061,-1.5937980843845594,3.489796085483192,-2.7370138367122365,40.892157460573145,-26.254915524950746,2.541797084933873,6,1.2000007629394531,-0.8500003814697266,-2.530000686645515,-1.5450000762939453,7.8800048828125,0,0.11693290532347711,-2.438596726051075,62.5,2.729724156773392,63.20000076293945,-3.903253593227059,64.26000213623047,0.11693290532347711 3624,2020-06-16,63.97999954223633,64.55999755859375,63.38000106811523,63.77999877929688,605953.0,0.02204474603439044,-1.3600019836501258,0.12820581791149432,64.66877417654587,68.06103483963155,0.10422081250507631,-2.5804417332963965,-4.2391680275471515,0.8031572057322478,10.253245725357765,1.9599990844726562,2.794469325428068,1.9940000534057631,-2.7522444244245463,6.7402445312360655,-0.37912218550938803,4.367122292320914,-3.676794166177473,66.54274802989917,0.8412556336660231,2.3731222389151516,6,-0.18000030517578125,-2.230001449584961,-3.9100017547607493,-3.105001449584961,7.060001373291016,1,0.07408567853048642,1.290909217014967,62.599998474121094,-2.438596726051075,62.5,2.729724156773392,63.20000076293945,0.07408567853048642 3625,2020-06-17,64.59999847412111,65.12000274658203,63.97999954223633,63.97999954223633,617639.0,0.009690511664906865,-2.677436026801371,3.099982833927969,64.89028110077354,67.79557694638756,-0.3486442648415533,-2.8935700544594596,-4.71112056178702,0.04450677533354508,10.89169701958661,1.1400032043457031,3.051760164233521,2.3249990463257006,-2.312184553568528,6.962182646219929,0.006407246378586251,4.643590846272815,-4.199996948242209,88.98296317848285,25.24664905242505,2.318591799947114,6,-0.7999992370605611,-2.8500003814697408,-4.530000686645529,-4.38500022888185,6.660003662109361,2,0.07523220936759745,-1.3600019836501258,63.97999954223633,1.290909217014967,62.599998474121094,-2.438596726051075,62.5,0.07523220936759745 3626,2020-06-18,64.26000213623047,65.12000274658203,63.84000015258789,64.05999755859375,464335.0,-0.005263101330054143,-3.0000119209403238,0.3225885841911216,61.7460482292985,67.10656347817235,0.13749655796630122,-2.1137876104724924,-4.323268950428542,0.26035018561854884,11.542612242140168,1.2800025939941406,3.195454401035853,1.637002563476564,-2.4388316771929937,5.7128368041461215,-0.4009145568582113,3.674919683811339,-3.452000885009774,81.77965279798276,18.099387301603045,2.0379171203347783,6,-0.8199996948242188,-2.5100040435791016,-4.19000434875489,-4.395002365112305,6.1199951171875,3,0.10052908293992169,-2.677436026801371,64.59999847412111,-1.3600019836501258,63.97999954223633,1.290909217014967,62.599998474121094,0.10052908293992169 3627,2020-06-19,65.04000091552734,65.27999877929689,64.31999969482422,64.59999847412111,1052592.0,0.01213816920894728,1.0869586850877875,2.199961853900368,65.64418685473365,65.90186482718775,-0.9983131428369205,-2.552080407141034,-5.018927044759877,-0.645955185387848,12.465669218741992,1.0199966430664205,3.0231106926218843,2.1170013427734347,-1.7249563191484185,5.958959004695281,0.19602251181251518,4.037980173734361,-3.8484799224853603,95.08200822036429,29.11930015556578,1.9209788309609244,6,-1.9500007629394531,-3.250001907348633,-5.970002174377441,-6.725000381469727,5.44000244140625,4,0.07656819891511013,-3.0000119209403238,64.26000213623047,-2.677436026801371,64.59999847412111,-1.3600019836501258,63.97999954223633,0.07656819891511013 3628,2020-06-22,65.09999847412111,65.58000183105469,64.26000213623047,64.59999847412111,619648.0,0.0009224716751110584,-1.2373015051983116,1.1363573311139221,64.8902900039014,65.25555808425395,-1.189690173046884,-2.326541031097541,-4.991503046116684,-0.8616142475149644,13.20023496513863,1.3199996948242188,2.8797168823000874,1.919998931884777,-1.772155092037039,5.6121529558066,0.07392191992386188,3.766075943845692,-3.5479689237671153,78.18167316032026,11.979234479561612,1.8460770119609116,6,-2.0099983215332173,-3.309999465942397,-6.074999809265151,-6.784997940063491,5.0400009155273295,0,0.08540714774668556,1.0869586850877875,65.04000091552734,-3.0000119209403238,64.26000213623047,-2.677436026801371,64.59999847412111,0.08540714774668556 3629,2020-06-23,66.31999969482422,66.36000061035156,65.33999633789061,65.59999847412111,446033.0,0.01874041857601716,1.550000953670714,1.4400024414062216,62.60435098677493,63.59696929852315,-2.3845402893296637,-3.2450930190185403,-6.10874851885562,-2.2186699734182014,13.640476174838398,1.2600021362304545,2.491077268291491,2.8430002212524386,-0.8564289428676801,6.542429385372557,0.9932856391923792,4.692714803312498,-4.429092100596932,98.41266237059172,34.97821415613049,1.8497145820600587,6,-2.9399986267089844,-4.530000686645508,-7.215001106262207,-8.004999160766602,4.6399993896484375,1,0.06272623162321933,-1.2373015051983116,65.09999847412111,1.0869586850877875,65.04000091552734,-3.0000119209403238,64.26000213623047,0.06272623162321933 3630,2020-06-24,65.48000335693361,66.59999847412111,65.31999969482422,65.94000244140625,797382.0,-0.012665807324425682,-2.282021186067703,-0.6388865341414756,58.110263466643644,62.565743073242444,-1.5123245982280196,-2.1017325547296792,-5.207166130368279,-1.5031628424947883,14.47770499722942,1.2799987792968892,2.055457225019211,1.742003631591814,-1.7314427740978289,5.215450037281457,0.0052804287469996325,3.4787268344366353,-3.270550401465428,59.420442090510875,-1.7396589838019594,1.7367232028448196,6,-1.980003356933608,-3.690004348754897,-6.375004768371596,-7.665002822875998,3.8799972534179545,2,0.08491138169749335,1.550000953670714,66.31999969482422,-1.2373015051983116,65.09999847412111,1.0869586850877875,65.04000091552734,0.08491138169749335 3631,2020-06-25,66.27999877929689,66.55999755859375,64.73999786376953,65.19999694824219,641166.0,0.012217400448232718,1.219512648982592,-2.347834740351388,48.249021461788466,61.16922145303156,-2.0444750807969427,-2.60361898793996,-5.822176990634105,-2.4376717229412534,15.24914611709916,1.8199996948242188,1.7978027936378567,2.2679990768432816,-1.0923372081676206,5.628335361854191,0.5878309343378305,3.9481672193487327,-3.771113184262269,86.32477796470918,27.907456097014915,1.6801681425054535,6,-2.779998779296889,-4.489999771118178,-7.125000000000014,-8.46499824523928,-0.7999954223632812,3,0.0751358395994588,-2.282021186067703,65.48000335693361,1.550000953670714,66.31999969482422,-1.2373015051983116,65.09999847412111,0.0751358395994588 3632,2020-06-26,67.18000030517578,68.63999938964844,66.58000183105469,66.69999694824219,751820.0,0.013578780061173079,-4.72226637420394,0.4444467991918448,60.53721108943666,61.260047485544064,-2.4706167930871175,-3.2048324322580157,-6.5441989001148,-3.480134626894632,15.978796126057516,2.3600006103515483,1.502176507327647,2.8740005493164062,-0.5160435560081851,6.264044654641005,1.1789784966541106,4.569022601978702,-4.389648028948706,66.66666666666666,9.119749714452034,1.6950220526622979,6,-1.1700000762939453,-4.670000076293945,-8.025001525878906,-10.984998703002923,-0.55999755859375,4,0.047633178530897435,1.219512648982592,66.27999877929689,-2.282021186067703,65.48000335693361,1.550000953670714,66.31999969482422,0.047633178530897435 3633,2020-06-29,67.66000366210939,68.05999755859375,66.58000183105469,67.08000183105469,657892.0,0.007145033562862668,1.1449374716659848,1.2083286974489686,66.17959524332869,61.42791649296438,-2.410909044550692,-3.3277682429724393,-6.9014512477650385,-4.100935050652495,16.943440228388013,1.4799957275390625,1.4757777580642468,3.0190036773681754,-0.3023154665364842,6.340322821272842,1.3583441054158385,4.679663249320512,-4.401679616808607,74.8719142534644,16.385914362082204,1.6606595719523334,6,-1.4200038909912251,-3.710004806518569,-8.505004882812514,-12.275003433227553,-0.9400024414062784,0,0.04167897638473583,-4.72226637420394,67.18000030517578,1.219512648982592,66.27999877929689,-2.282021186067703,65.48000335693361,0.04167897638473583 3634,2020-06-30,67.62000274658203,68.41999816894531,67.23999786376953,67.69999694824219,582006.0,-0.0005912047496645645,-1.8095112669276392,-0.1379206019310166,68.02576969359599,61.7763041143891,-2.01184077614586,-2.9407874838406656,-6.724382832736552,-4.1906195590664055,17.94984631195514,1.1800003051757812,1.6230069577666484,2.6630025863647404,-0.5196167686702466,5.8456219413997275,1.0716929088472398,4.254312263882234,-3.931144673733435,73.84625015405503,11.90702563724787,1.5913096775174942,6,-1.3800029754638672,-3.5700035095214844,-8.465003967285156,-12.235002517700195,0.7799987792968608,1,0.03726702958753991,1.1449374716659848,67.66000366210939,-4.72226637420394,67.18000030517578,1.219512648982592,66.27999877929689,0.03726702958753991 3635,2020-07-01,67.76000213623047,68.31999969482422,67.04000091552734,67.76000213623047,430907.0,0.002070384264447833,1.2857220708446866,-0.0,77.14289736590293,63.48706512956737,-1.851119547524263,-2.87702943605629,-6.6261481195328855,-4.462084154387469,18.36287317126067,1.279998779296875,1.8163918586405927,2.5800018310546875,-0.7359770283350144,5.895980690444389,0.9220124013598365,4.2379912607495385,-3.6750527580378787,77.43597668927444,9.88575411716694,1.6579894296948514,7,-1.3100013732910156,-3.710002899169922,-8.470003128051758,-12.545003890991218,1.1999969482421875,2,0.047225455244358505,-1.8095112669276392,67.62000274658203,1.1449374716659848,67.66000366210939,-4.72226637420394,67.18000030517578,0.047225455244358505 3636,2020-07-02,68.90000152587889,69.36000061035156,67.73999786376953,68.31999969482422,463180.0,0.016824075467950506,1.160003662109375,100.0,86.1991498910392,65.77094991137909,-2.529748270372451,-3.7791917635974244,-7.581322866892151,-5.731128461247643,18.595710222743538,1.6200027465820312,1.8680284770749438,3.446001052856431,-0.15133508886417246,7.043337194577042,1.6473329819961293,5.244669123716733,-4.450648146769836,83.45326307700701,8.060334280124266,1.7986680708603051,7,-2.0900001525878764,-4.280000686645494,-9.565002441406236,-13.685003280639641,0.7999954223632955,3,0.006676329089773558,1.2857220708446866,67.76000213623047,-1.8095112669276392,67.62000274658203,1.1449374716659848,67.66000366210939,0.006676329089773558 3637,2020-07-03,69.37999725341797,70.05999755859375,68.86000061035156,68.94000244140625,318634.0,0.006966556123497281,-3.0,0.7586093499250403,86.76794524039238,68.20180049321142,-2.60311983918956,-4.261898446578215,-7.930936745126097,-6.343158825896872,18.03398527563495,1.1999969482421875,1.9003916081804846,3.788996887207034,-0.18725915739941001,7.765252931813485,1.800868864903805,5.777124909510256,-4.43957915118466,80.45973735557845,0.6736654924872738,1.9881280223032243,7,-1.9799995422363281,-4.409997940063477,-9.804998397827148,-14.164999008178718,0.12000274658203125,4,-0.056212079142050286,1.160003662109375,68.90000152587889,1.2857220708446866,67.76000213623047,-1.8095112669276392,67.62000274658203,-0.056212079142050286 3638,2020-07-06,70.4800033569336,70.80000305175781,69.83999633789061,70.30000305175781,466541.0,0.015854801773740768,1.3414806613385286,0.4090964262801061,86.35352550494642,70.84059766189715,-3.1957876854560823,-5.208368287810728,-8.827707180813412,-7.563756764373991,17.52820289139223,1.4200057983398438,2.062182387851067,4.622002792358401,0.09434337908923851,9.149662205627571,2.35817308572382,6.885832498992983,-4.925235719937035,91.48937465378599,9.613860455036274,2.263829706634584,7,-2.710002899169922,-5.14000129699707,-10.690004348754883,-15.265005111694343,0.45999908447265625,0,-0.05476731592652273,-3.0,69.37999725341797,1.160003662109375,68.90000152587889,1.2857220708446866,67.76000213623047,-0.05476731592652273 3639,2020-07-07,70.5999984741211,70.69999694824219,69.91999816894531,70.4000015258789,437438.0,0.0017025413091966701,2.9000534065766383,1.111092273131861,85.54507767711688,73.88891035194973,-2.955635046270345,-5.114904314822994,-8.774988434416855,-7.8575617405887,17.70309981241322,0.779998779296875,2.1272187411797177,4.439997863769534,-0.5092439854498423,9.38923971298891,1.965376939159853,6.914618788379222,-4.310897879057961,94.68073234029515,13.138153683748243,2.4746209246096873,7,-2.829998016357422,-4.999996185302734,-10.809999465942383,-14.405000686645508,0.6200027465820312,1,-0.05495746936652157,1.3414806613385286,70.4800033569336,-3.0,69.37999725341797,1.160003662109375,68.90000152587889,-0.05495746936652157 3640,2020-07-08,69.23999786376953,70.55999755859375,68.87999725341797,70.30000305175781,628322.0,-0.019263465152199455,1.1265904690163357,-5.300106813153277,76.32135425907705,77.00805844053735,-1.1244362948710744,-3.5444091913626607,-7.326729175067626,-6.673060304123325,17.56819808891701,1.720001220703125,2.196217771736002,2.8309974670410156,-2.2158899884922505,7.877884922574289,0.30755373927438256,5.354441194807649,-2.319370924769146,49.019524734405266,-31.150810613469574,2.5234437277666353,7,-0.5499954223632812,-3.639995574951172,-9.44999885559082,-13.045000076293945,1.94000244140625,2,-0.012131663255440017,2.9000534065766383,70.5999984741211,1.3414806613385286,70.4800033569336,-3.0,69.37999725341797,-0.012131663255440017 3641,2020-07-09,68.36000061035156,69.86000061035156,68.36000061035156,69.86000061035156,512745.0,-0.01270937724679555,1.0,1.4150874137198874,67.36403343210588,77.76659425638948,0.09123143475848394,-2.380042858877772,-6.437157893305198,-5.9968571106000255,18.30432168751693,1.5,2.21849924171039,1.693000221252447,-3.1880057138850475,6.574006156389935,-0.7475027463163002,4.133503188821194,-0.8962610155651305,0.0,-75.05027322473504,2.440502967568744,7,0.3300018310546875,-2.759998321533203,-8.285001754760742,-12.165002822875977,1.5400009155273295,3,0.008777040210123044,1.1265904690163357,69.23999786376953,2.9000534065766383,70.5999984741211,1.3414806613385286,70.4800033569336,0.008777040210123044 3642,2020-07-10,68.54000091552734,68.98000335693361,68.05999755859375,68.26000213623047,438003.0,0.0026331232236491697,-1.7058678335016686,-0.18666585286458334,67.76862109623758,77.94315268449049,0.1390583887198602,-2.1969806081656174,-6.527279445109073,-6.363471200425792,18.806996702241463,0.920005798339858,2.386348118801237,1.5710004806518612,-2.959253332053976,6.101254293357705,-0.6941264257010573,3.8361273870047796,-0.6091844367649202,17.518335570170798,-54.77561414858841,2.2651269063529207,7,0.3800010681152344,-2.9399986267089844,-7.505002021789551,-12.345003128051758,1.5400009155273438,4,0.016924365585353485,1.0,68.36000061035156,1.1265904690163357,69.23999786376953,2.9000534065766383,70.5999984741211,0.016924365585353485 3643,2020-07-13,69.91999816894531,69.91999816894531,68.62000274658203,68.90000152587889,381822.0,0.020134187846287954,1.549019021190339,3.6428610354223943,68.29269616444155,77.97281118125109,-0.9908430986623813,-3.1626126654704905,-7.68925539720113,-7.935129117164109,20.224253056773073,1.3799972534179688,2.7055127844878655,2.5849977493286076,-1.6309191541916874,6.800914652848903,0.477039297568453,4.692956201088762,-1.8600006103515625,70.45458486258417,1.4039806163177815,2.1079584517601484,7,-0.9999961853027344,-4.319995880126953,-7.430000305175781,-12.385000228881836,-0.1999969482422017,0,-0.006006838958011462,-1.7058678335016686,68.54000091552734,1.0,68.36000061035156,1.1265904690163357,69.23999786376953,-0.006006838958011462 3644,2020-07-14,68.72000122070311,69.5,67.91999816894531,69.33999633789061,469386.0,-0.017162428198906565,2.36169729238351,-0.607840350654102,65.88235910101685,76.72164026293042,0.4264427845876497,-1.6751868319875456,-6.309055495074951,-6.939548614447602,20.969168063452766,2.0,2.8025706867978926,1.1480007171630717,-2.798086042327782,5.094087476653918,-0.8250426625823479,3.1210440969084914,2.0800018310547017,30.303152905816876,-38.31466428964269,1.9730433797454248,7,0.5499992370605611,-3.1199989318847514,-6.2300033569335795,-8.950002670288072,1.4199981689453267,1,0.03230502301030702,1.549019021190339,69.91999816894531,-1.7058678335016686,68.54000091552734,1.0,68.36000061035156,0.03230502301030702 3645,2020-07-15,69.45999908447266,70.04000091552734,68.90000152587889,68.90000152587889,588009.0,0.010768303996284034,-3.0714441416892173,-0.9032289820831101,65.68048761952903,74.44178889942928,-0.052580330733349,-2.142251493245567,-6.814626897756554,-7.882054559587189,21.64645579335577,1.319999694824233,2.82853160143425,1.644998550415039,-2.1251296247309455,5.415126725561024,-0.2400655371579461,3.530062637988024,1.282403869628908,72.64145850802345,6.0047159907058045,1.885064087572992,7,-0.09999847412109375,-3.859996795654297,-6.8650007247924805,-8.40999984741211,-0.01999664306640625,2,0.02533835530418127,2.36169729238351,68.72000122070311,1.549019021190339,69.91999816894531,-1.7058678335016686,68.54000091552734,0.02533835530418127 3646,2020-07-16,70.72000122070312,70.91999816894531,69.0,69.30000305175781,562412.0,0.01813996764811554,1.109897296164326,2.5357220708446224,66.85715946536061,72.22947936887022,-1.1479891361414047,-3.0498390400234285,-7.8200830990148305,-9.309594921903155,22.552284885802468,1.9199981689453125,2.885385819134271,2.582000732421875,-1.008346022366112,6.172347487209862,0.7868273550278815,4.3771741098158685,-2.8000030517578125,93.33343505859375,25.597508551389097,1.7951733773939942,7,-1.3000030517578125,-5.060001373291016,-8.12500286102295,-9.550003051757812,-0.8400039672851562,3,0.006504511828797854,-3.0714441416892173,69.45999908447266,2.36169729238351,68.72000122070311,1.549019021190339,69.91999816894531,0.006504511828797854 3647,2020-07-17,70.01999664306639,71.0999984741211,69.83999633789061,70.86000061035156,524128.0,-0.009898254603420531,-1.099995549536808,-0.5915528524301364,61.007436529021774,69.41324726043413,-0.3885094231144848,-2.063408261508144,-6.940631512365115,-8.76693279526048,23.47453472356264,1.260002136230483,2.8546098063134338,1.632996368408186,-1.7366699260084886,5.002662662824861,-0.05183677880015125,3.3178295156165234,-2.0399984741210773,66.03768152798959,-0.7627254979032756,1.6848331472083344,7,-0.5099983215331889,-4.269996643066392,-7.424998283386216,-8.84999847412108,0.8600006103515767,4,-0.0017137264058892931,1.109897296164326,70.72000122070312,-3.0714441416892173,69.45999908447266,2.36169729238351,68.72000122070311,-0.0017137264058892931 3648,2020-07-20,70.66000366210938,70.95999908447266,69.68000030517578,70.04000091552734,357666.0,0.009140346325714255,1.0983696773749743,-0.7380950218435675,63.4275662432981,66.95574599000982,-1.1178523789741348,-2.3879475609076763,-7.355882535684771,-9.564074007224718,24.292846582524792,1.279998779296875,2.6451677968659624,1.9950031280517635,-1.1422458385569314,5.132252094660458,0.42637864474741605,3.563627611356111,-2.555205480957028,86.16368648469684,19.417837436340406,1.568624483304349,7,-1.1500053405761719,-4.910003662109375,-7.815005302429199,-9.490005493164062,0.37999725341796875,0,-0.00820834702794826,-1.099995549536808,70.01999664306639,1.109897296164326,70.72000122070312,-3.0714441416892173,69.45999908447266,-0.00820834702794826 3649,2020-07-21,70.4800033569336,71.45999908447266,70.36000061035156,71.0999984741211,393431.0,-0.0025474143199387678,-1.5581341707918597,-0.9999876945794622,61.97183571550413,65.36135504072394,-1.0690895901642818,-1.9819249071830711,-6.976308504130309,-9.500419303128801,24.941083484356362,1.0999984741210938,2.3677597780391153,1.6070026397705135,-1.4254879958003812,4.639493275341408,0.09075732198506614,3.123247957555961,-2.255397164062501,61.718880385285004,-3.5229397173477395,1.516245317785445,7,-0.7900047302246094,-3.0600032806396484,-7.705004692077637,-9.310005187988281,1.4399948120117188,1,-0.010783230704198288,1.0983696773749743,70.66000366210938,-1.099995549536808,70.01999664306639,1.109897296164326,70.72000122070312,-0.010783230704198288 3650,2020-07-22,71.04000091552734,71.30000305175781,70.19999694824219,70.19999694824219,461838.0,0.00794548144042695,-1.6190497815642002,-1.3548557786965938,59.925786790246825,64.5348831916285,-1.5051923768657787,-2.2177281071072628,-7.280977199150847,-10.130298492062572,25.491228028848965,1.100006103515625,2.027190860361017,1.889000320434576,-0.8378168927098244,4.615817533578976,0.5255917138623829,3.252408927006769,-2.621271149160151,82.92689734738879,19.162989628463507,1.3634086065722,7,-1.3500022888183594,-3.3900012969970703,-8.265002250671387,-9.870002746582031,-0.12000274658203125,2,-0.012668940234799364,-1.5581341707918597,70.4800033569336,1.0983696773749743,70.66000366210938,-1.099995549536808,70.01999664306639,-0.012668940234799364 3651,2020-07-23,71.26000213623047,71.69999694824219,70.80000305175781,71.19999694824219,274928.0,0.003096863990257104,-1.0930261441967335,0.07143441022334039,58.93538079511018,63.55341204705878,-1.4198837966595477,-2.156052441322828,-7.1991432649048335,-10.413863437387228,26.453143203748695,0.899993896484375,1.6978719820977943,1.8600013732910128,-0.6649891714955629,4.3849919180775885,0.597506100897732,3.1224966456842935,-2.6587962107769414,78.21804241497176,15.881718634056838,1.262495272393285,7,-1.4500045776367188,-3.4900035858154297,-8.485003471374512,-10.090003967285156,-0.9800033569335795,3,-0.025540270000902532,-1.6190497815642002,71.04000091552734,-1.5581341707918597,70.4800033569336,1.0983696773749743,70.66000366210938,-0.025540270000902532 3652,2020-07-24,70.37999725341797,70.76000213623047,69.95999908447266,70.69999694824219,345846.0,-0.012349212130672749,2.6362942798189795,-5.332867132867133,49.51453362191695,61.46694954233383,-0.2809749575755802,-1.0793591168924621,-6.043227569913753,-9.61308433038944,26.469780100637536,1.3000030517578125,1.502756092764642,0.8199966430664034,-1.5107581029528774,3.150751389085684,-0.3453807299432299,1.9853740160760367,-1.5308880461413423,34.65337185806281,-23.004066496841304,1.1653773730096395,7,-0.5699996948242188,-2.3999977111816406,-7.78499698638916,-9.209999084472656,-0.4799957275390767,4,-0.007104291269004248,-1.0930261441967335,71.26000213623047,-1.6190497815642002,71.04000091552734,-1.5581341707918597,70.4800033569336,-0.007104291269004248 3653,2020-07-27,70.4800033569336,71.0,69.73999786376953,70.4000015258789,285576.0,0.001420944976106453,1.2500136239782016,-0.2500059604701619,49.41636695853266,59.63739485983558,-0.32764596757357367,-1.008997404107106,-5.953317345539787,-9.788387502052899,26.529553392813,1.2600021362304688,1.4825390950326778,0.7790027618408146,-1.404320670350188,2.9623261940318173,-0.3126589542546867,1.870664477936316,-1.4028231303797156,37.75539994005473,-14.5901661104877,1.0916617160954987,7,-0.18000411987304688,-2.5000038146972656,-8.040003776550293,-9.310005187988281,-0.160003662109375,0,0.005675282029410145,2.6362942798189795,70.37999725341797,-1.0930261441967335,71.26000213623047,-1.6190497815642002,71.04000091552734,0.005675282029410145 3654,2020-07-28,70.13999938964844,70.81999969482422,69.44000244140625,70.5999984741211,332573.0,-0.004824119623877743,2.0666553638791165,-5.749856952126645,54.85961034135293,58.43507516226046,0.262580601468855,-0.4959492382400583,-5.315112828330456,-9.497361934304053,26.38052097896466,1.3799972534179688,1.4432266403386649,0.3129989624023466,-1.6437668702083386,2.2697647950130317,-0.6653839539029889,1.291381878707682,-0.8529938253594906,30.97339157793817,-20.89265426257865,0.9783829163053395,7,0.20999908447265625,-1.9200019836425781,-7.699999809265137,-8.970001220703125,0.6999969482421875,1,0.012831501763767239,1.2500136239782016,70.4800033569336,2.6362942798189795,70.37999725341797,-1.0930261441967335,71.26000213623047,0.012831501763767239 3655,2020-07-29,70.95999908447266,71.33999633789062,70.04000091552734,70.04000091552734,436409.0,0.011690899657253784,-1.8260826298243578,-2.0,64.13039602277195,58.13210144641727,-0.3601405978767218,-1.1214168113084213,-5.870236910605399,-10.332689513652028,26.443059709897575,1.2999954223632812,1.3141513861359186,0.972998809814456,-0.785387680616779,2.731385300245691,0.09380556459883849,1.8521920550300734,-1.5199966430664062,67.25665210551546,8.4651462134929,0.8791932452156175,7,-0.3899993896484375,-2.740001678466797,-8.374999046325684,-9.790000915527344,-1.1599960327148438,2,0.013528735863283403,2.0666553638791165,70.13999938964844,1.2500136239782016,70.4800033569336,2.6362942798189795,70.37999725341797,0.013528735863283403 3656,2020-07-30,69.36000061035156,71.0999984741211,69.23999786376953,71.0999984741211,551106.0,-0.022547893105472228,1.1379343608181878,-1.8913057900585475,53.860632319123646,57.33801208976193,1.1473055251110225,0.5426316188279543,-3.9694921298282395,-8.715963825614082,25.905105482850523,1.8600006103515625,1.261332642817024,-0.6499996185302734,-2.3598852304341023,1.0598859933735554,-1.5049424244821807,0.20494318742163387,2.339996337890625,5.714420656055745,-55.889639089020186,0.8549428059519142,7,1.1099967956542969,-1.1400032043457031,-6.715001106262207,-8.19000244140625,-0.04000091552734375,3,0.022491314083998626,-1.8260826298243578,70.95999908447266,2.0666553638791165,70.13999938964844,1.2500136239782016,70.4800033569336,0.022491314083998626 3657,2020-07-31,65.48000335693361,69.04000091552734,65.44000244140625,69.0,940689.0,-0.05593998297685843,1.0,2.0229890601363563,33.079311285266385,53.96598376109174,4.822742667712504,4.337875372005257,0.11627222369192225,-4.833647960684949,25.01424283784234,3.9199981689453125,1.0600276486575098,-4.334997177124009,-6.980791739649149,-1.6892026145988694,-5.657894458386579,-3.0120998958614393,6.170793609619125,0.6779823204765225,-57.335998816835094,1.322897281262573,7,3.089996337890611,3.089996337890611,-2.8350038528442525,-4.3100051879882955,5.4399948120117045,4,0.0733047522340271,1.1379343608181878,69.36000061035156,-1.8260826298243578,70.95999908447266,2.0666553638791165,70.13999938964844,0.0733047522340271 3658,2020-08-03,66.62000274658203,66.72000122070311,64.48000335693361,65.54000091552734,683831.0,0.01740988593776094,2.5000000000000333,-0.3068189946095688,41.960202196164005,51.742468925609494,3.4077657396964867,3.0502553553600364,-0.8301295298705327,-5.944876928677019,23.979911688022153,2.239997863769503,0.7506063566277845,-3.001997756958005,-5.98517476321409,-0.01882075070192002,-4.4935862600860474,-1.5104092538299625,4.782362438964839,31.19535829830949,-29.071209022153685,1.4915885031280403,8,1.4699974060058594,1.4699974060058594,-2.3600025177001953,-4.730003356933594,3.040000915527358,0,0.0492344437716965,1.0,65.48000335693361,1.1379343608181878,69.36000061035156,-1.8260826298243578,70.95999908447266,0.0492344437716965 3659,2020-08-04,66.72000122070311,67.09999847412111,65.44000244140625,67.05999755859375,537348.0,0.0015010277694142982,6.9047774750222395,-0.31481089023581754,38.969431488214624,49.41398500316147,3.037776043633272,2.7875945896876004,-0.7449168038383789,-5.873762464464036,22.806764499424364,1.659996032714858,0.5488053660903347,-2.7079994201660327,-5.919304774147079,0.5033059338150139,-4.313652097156549,-1.1023467431755165,4.26702225512696,32.653063494199195,-24.97214055973891,1.6056526769905213,8,1.3699989318847798,1.3699989318847798,-1.6250019073486186,-4.830001831054673,4.500000000000014,1,0.05395681067529767,2.5000000000000333,66.62000274658203,1.0,65.48000335693361,1.1379343608181878,69.36000061035156,0.05395681067529767 3660,2020-08-05,68.40000152587889,68.40000152587889,67.33999633789061,67.69999694824219,622093.0,0.025179860228397022,2.0285664461423996,-2.0588591688357036,40.96574680311609,47.417359004051015,1.0548372576466534,1.0977177886545633,-2.2124968657289372,-7.358050482063057,22.016582712126425,1.6800003051757812,0.2794497729933312,-0.9859992980957202,-4.2294687630278816,2.257470166836441,-2.607734030561801,0.6357354343703605,2.1966007428173953,59.21451752687547,5.8539251842612,1.6217347324660805,8,-0.49000167846678266,-0.3100013732910014,-3.2550020217895366,-6.5100021362304545,2.2999954223632955,2,0.035672437976314475,6.9047774750222395,66.72000122070311,2.5000000000000333,66.62000274658203,1.0,65.48000335693361,0.035672437976314475 3661,2020-08-06,68.95999908447266,69.45999908447266,68.04000091552734,68.40000152587889,514282.0,0.008187098627211231,-1.2187492549412298,0.7999912807490202,45.82678527660439,47.00760918790518,0.15005393373887443,0.6165881522819205,-2.566595822131376,-7.708789560153086,21.402151915006527,1.4199981689453125,0.03833517276345333,-0.4560016632080135,-3.67048364463966,2.758480318223633,-2.0632426539238367,1.1512393275078097,1.2696072495178754,89.9598307437287,36.62468646014608,1.6072409907158252,8,-1.0499992370605469,-0.8699989318847656,-3.7099990844726562,-7.069999694824219,1.2399978637695312,3,0.012181032169913397,2.0285664461423996,68.40000152587889,6.9047774750222395,66.72000122070311,2.5000000000000333,66.62000274658203,0.012181032169913397 3662,2020-08-07,69.69999694824219,70.19999694824219,68.94000244140625,69.09999847412111,353110.0,0.010730827633322226,-1.7391466600323424,1.0714305177111192,46.249974668032,46.655787822294,-0.7784032383587203,-0.03378189463585102,-3.103970021283942,-8.27717082310054,21.080450419210912,1.2599945068359375,-0.20973434272845282,0.22599639892578693,-2.963699083609768,3.415691881461342,-1.3688513423419835,1.8208441401935573,-5.2199935913085795,91.25873146501876,40.338053516034165,1.5948477412677762,8,-1.7899971008300781,-1.6099967956542969,-3.9849958419799805,-7.4499969482421875,0.42000579833984375,4,-0.005451897705248787,-1.2187492549412298,68.95999908447266,2.0285664461423996,68.40000152587889,6.9047774750222395,66.72000122070311,-0.005451897705248787 3663,2020-08-10,69.5,69.98000335693361,69.08000183105469,69.98000335693361,358705.0,-0.0028693968005579773,2.7499801319238615,-0.8000076294139765,46.17783393033445,45.6911459988475,-0.8180674140313471,0.14033138800076017,-2.688534831317284,-7.876237044478501,20.342230295206694,0.9000015258789205,-0.48543813135182745,0.04699935913086506,-3.135855672054916,3.229854390316646,-1.5444281564620184,1.6384268747237485,-4.905596771240226,85.29416478870078,34.263029621851516,1.591427515592889,8,-1.5900001525878906,-1.4099998474121094,-3.3150014877319336,-6.420001983642578,0.44000244140625,0,0.020431628330148444,-1.7391466600323424,69.69999694824219,-1.2187492549412298,68.95999908447266,2.0285664461423996,68.40000152587889,0.020431628330148444 3664,2020-08-11,70.94000244140625,71.31999969482422,69.76000213623047,69.90000152587889,572340.0,0.020719459588579126,-1.3636332109932665,-2.1666534212826485,49.63504218719632,44.080551128227995,-2.3832831243081642,-1.1856135666325969,-3.9028851050640156,-9.097863637658733,20.256415403020842,1.8199996948242188,-0.5540647052736745,1.3760017395019588,-1.8537173339641981,4.605720812968116,-0.23885779723111966,2.9908612762350373,-6.233487338256822,90.4523383691129,41.66068822626515,1.6148595367330798,8,-3.0400009155273438,-2.8500022888183594,-4.385001182556152,-7.490001678466797,-0.9800033569335938,1,-0.01804339914358044,2.7499801319238615,69.5,-1.7391466600323424,69.69999694824219,-1.2187492549412298,68.95999908447266,-0.01804339914358044 3665,2020-08-12,71.22000122070312,71.55999755859375,70.37999725341797,70.9000015258789,425670.0,0.003946980119265531,1.360018615864684,0.307691743388471,49.85464785858564,43.63544174372377,-2.930718387973343,-1.3987093410771223,-4.0138014897471805,-9.15372535395369,19.968289930221157,1.1800003051757812,-0.6301751717814454,1.568000411987299,-1.7446323825714671,4.880633206546065,-0.08831598529208406,3.224316809266682,-6.2489467338867115,90.34100391657076,43.40147162204677,1.6563163972793846,8,-3.200000762939453,-3.1300010681152344,-4.534999847412109,-7.770000457763672,-0.9599990844726562,2,0.0,-1.3636332109932665,70.94000244140625,2.7499801319238615,69.5,-1.7391466600323424,69.69999694824219,0.0 3666,2020-08-13,71.18000030517578,71.72000122070312,70.83999633789062,70.86000061035156,243510.0,-0.0005616528340597338,-3.8888041197787526,1.0,53.09598748117748,45.859516876602775,-2.9115850978167828,-1.393947908911187,-3.805565397138679,-8.870619295491387,19.322056323168912,0.8800048828125,-0.753239376029768,1.5049995422363338,-1.8450318409104796,4.855030925383147,-0.17001614933707287,3.1800152338097405,-5.813609234052734,80.57549810637246,30.75658105087409,1.6750156915734082,8,-3.079998016357422,-3.079998016357422,-4.034997940063477,-7.729999542236328,-1.1399993896484375,3,-0.00674351439836518,1.360018615864684,71.22000122070312,-1.3636332109932665,70.94000244140625,2.7499801319238615,69.5,-0.00674351439836518 3667,2020-08-14,69.90000152587889,71.0,69.72000122070311,71.0,301406.0,-0.01798256214960725,1.3272737361197104,-3.437498509882504,47.943254582780014,46.524300475115666,-1.0489867856473154,-0.13006847272293953,-2.4725426387917224,-7.485975825356427,18.320396825733315,1.4599990844726705,-1.0911382489981207,0.23100051879880823,-3.116858404781638,3.5788594423792546,-1.442928942991415,1.9049299805890314,-4.025321642789436,31.060601681934553,-19.446346921484366,1.6739294617902267,8,-1.3199996948242045,-1.7999992370605327,-2.7549991607665874,-6.450000762939439,-3.5800018310546733,4,0.004291779911510085,-3.8888041197787526,71.18000030517578,1.360018615864684,71.22000122070312,-1.3636332109932665,70.94000244140625,0.004291779911510085 3668,2020-08-17,70.08000183105469,70.16000366210939,69.54000091552734,69.66000366210939,215595.0,0.00257511160581525,1.137933756017939,-0.381817046865337,49.784800524535044,47.726008145817936,-0.7672572669099651,-0.3749741121264947,-2.5479772244125343,-7.545490615484468,17.344717551712762,0.6200027465820455,-1.2113046624717327,0.44000091552734943,-2.881659174398152,3.7616610054528508,-1.2208291294354012,2.1008309604901,-3.73769624095614,24.770680730881896,-27.041923960705088,1.660830044962749,8,-0.5500030517578125,-1.9799995422363281,-2.8199996948242188,-6.630001068115234,-4.279998779296875,0,0.0005707893048259027,1.3272737361197104,69.90000152587889,-3.8888041197787526,71.18000030517578,1.360018615864684,71.22000122070312,0.0005707893048259027 3669,2020-08-18,69.72000122070311,70.80000305175781,69.44000244140625,69.80000305175781,356779.0,-0.0051369948765048745,-3.250005960470162,-0.19048138056316472,45.40059733457693,48.21876931598025,0.07045465688129582,-0.07887423977992114,-2.0667401611647165,-7.11984366306303,16.21689876285435,1.3600006103515625,-0.7046885922256649,0.11800041198729616,-3.180506047854138,3.41650687182873,-1.5312528179334208,1.7672536419080132,-2.947479980156203,12.280654789789368,-36.0260575832646,1.6492532299207154,8,0.15999984741212359,-1.6199989318847514,-2.459999084472642,-6.270000457763658,-3.959999084472642,1,0.0031554965124958034,1.137933756017939,70.08000183105469,1.3272737361197104,69.90000152587889,-3.8888041197787526,71.18000030517578,0.0031554965124958034 3670,2020-08-19,70.13999938964844,70.37999725341797,69.27999877929689,69.66000366210939,287861.0,0.006024070017093042,1.291683885939507,-5.99980926950095,53.17072989187338,49.03476316212125,-0.08579030718870229,-0.6005456894973236,-2.348450600011745,-7.408495511780131,15.117771128422392,1.0999984741210795,-0.37874610981340595,0.5829986572265682,-2.6569424124207615,3.822939726873898,-1.0369718775970966,2.202969192050233,-2.9716797506890344,35.24589138754746,-17.686372608124422,1.6199705348236664,8,0.19000244140625,-2.039997100830078,-2.704998016357422,-6.689998626708984,-5.419998168945327,2,-0.0025663003527534034,-3.250005960470162,69.72000122070311,1.137933756017939,70.08000183105469,1.3272737361197104,69.90000152587889,-0.0025663003527534034 3671,2020-08-20,69.44000244140625,69.94000244140625,69.19999694824219,69.40000152587889,321464.0,-0.00997999649748349,-2.3635843462278707,0.08333598245226846,71.71055108229618,51.86371609703949,0.7704796994614753,-0.04626148411553288,-1.4812765133048629,-6.587234172334078,13.75727176591586,0.94000244140625,-0.00350218770927313,-0.025998306274416905,-3.165211785191147,3.113215172642313,-1.595605045732782,1.5436084331839481,-1.9075482759073452,13.333615903022084,-44.29963933997488,1.5696067394583617,8,0.9599990844726562,-1.3400001525878906,-1.960000991821289,-5.990001678466797,-4.8000030517578125,3,0.011808750950378144,1.291683885939507,70.13999938964844,-3.250005960470162,69.72000122070311,1.137933756017939,70.08000183105469,0.011808750950378144 3672,2020-08-21,69.87999725341797,70.23999786376953,68.90000152587889,69.73999786376953,307103.0,0.006336330595365203,2.116268341583752,3.4999046347498535,69.35867650576633,54.439365272087485,0.4008575213074721,-0.5540416734986024,-1.7229680088851183,-6.916545342029082,12.921416018565152,1.3399963378906392,0.25834976434128976,0.43899650573730753,-2.6774503411084822,3.5554433525830973,-1.1192269176855945,1.9972199291602095,-2.012539323502722,51.57868107951866,-9.010535988418724,1.5582234234228982,8,0.4300041198730469,-1.7799949645996094,-2.339998245239258,-6.369998931884766,-3.0199966430664062,4,0.002289691877478628,-2.3635843462278707,69.44000244140625,1.291683885939507,70.13999938964844,-3.250005960470162,69.72000122070311,0.002289691877478628 3673,2020-08-24,70.87999725341797,71.41999816894531,70.37999725341797,70.58000183105469,293588.0,0.014310246698687301,-1.9714117557301827,2.14283378746594,72.3176125521758,56.95965086819631,-0.42779062723707284,-1.6048185369286045,-2.512179763196997,-7.771459551005307,12.157055135815225,1.5400009155273438,0.44351096668415835,1.418996810913086,-1.7304836566661663,4.568477278492338,-0.1557434228765402,2.993737044702712,-2.704335860239695,78.57136369553844,13.8515621243657,1.574740233789626,8,-0.5699958801269531,-2.7799949645996094,-3.249998092651367,-7.279998779296875,-2.8799972534179688,0,-0.06433405382749025,2.116268341583752,69.87999725341797,-2.3635843462278707,69.44000244140625,1.291683885939507,70.13999938964844,-0.06433405382749025 3674,2020-08-25,71.04000091552734,71.9800033569336,70.87999725341797,70.94000244140625,360936.0,0.0022573880969170013,-8.999653223289524,0.3333333333333333,66.92309949528536,58.85614549449628,-0.6393525362799011,-1.7854817877177993,-2.499678291633842,-7.785890170697272,11.696466507584194,1.100006103515625,0.5852669629146021,1.5340003967285156,-1.681358535863751,4.749359329320782,-0.07367906956761772,3.141679863024649,-2.580792336147084,69.4804583578978,3.896384356783429,1.6076794662961342,8,-0.5999984741210938,-2.80999755859375,-3.410001754760742,-7.340002059936523,-2.8600006103515625,1,-0.07376123023985226,-1.9714117557301827,70.87999725341797,2.116268341583752,69.87999725341797,-2.3635843462278707,69.44000244140625,-0.07376123023985226 3675,2020-08-26,71.91999816894531,72.04000091552734,70.62000274658203,70.80000305175781,311023.0,0.012387348565273237,1.0882316642170338,11.200122072175173,68.22662343336424,60.53732726696147,-1.5752694915421586,-2.7298305494353485,-3.2133755608939225,-8.514038704604495,10.866108686923514,1.4199981689453125,0.7790502830592345,2.3659976959228572,-0.9672550215945392,5.699250413440254,0.6993713371641661,4.032624054681548,-3.108710111809714,96.17825573541062,32.28636613177275,1.666626358758695,8,-1.4499969482421875,-3.6599960327148438,-3.3649988174438477,-8.039999008178711,-2.9599990844726562,2,-0.08565067004374172,-8.999653223289524,71.04000091552734,-1.9714117557301827,70.87999725341797,2.116268341583752,69.87999725341797,-0.08565067004374172 3676,2020-08-27,70.91999816894531,72.4800033569336,70.91999816894531,72.18000030517578,261872.0,-0.013904338507502834,-1.4761945129003156,-1.1250068119891008,57.279252573330545,61.57466037702264,-0.6884245512042071,-1.6938095977924092,-2.0443061435676526,-7.415642124509901,10.717615067080413,1.5600051879882812,0.7945633380091408,1.2879978179931584,-2.098721106955807,4.674716742942124,-0.4053616444813173,2.981357280467634,-1.7212645688027095,56.42445837719895,-3.840238044734491,1.6933594624744819,8,-0.2299957275390625,-2.4399948120117188,-2.2499990463256836,-7.039999008178711,-1.0400009155273438,3,-0.08742240705467297,1.0882316642170338,71.91999816894531,-8.999653223289524,71.04000091552734,-1.9714117557301827,70.87999725341797,-0.08742240705467297 3677,2020-08-28,70.27999877929689,71.0199966430664,70.19999694824219,70.81999969482422,227869.0,-0.009024244305870122,-1.3428409499623983,0.4285714285714173,54.42176576526708,62.08987873710397,0.012455897330468702,-0.7122879653189926,-1.2643338793859442,-6.666875721401183,10.603440707899503,0.8199996948242188,0.7657867170366046,0.407998657226571,-2.3644478867390717,3.1804452011922137,-0.9782246147562574,1.7942219292093995,-0.6218874132035523,3.5088423764834156,-51.37605549308708,1.3862232719828245,8,0.4100036621093608,-1.7999954223632955,-1.4900007247924947,-6.280000686645522,0.5200042724609233,4,-0.08025041957328383,-1.4761945129003156,70.91999816894531,1.0882316642170338,71.91999816894531,-8.999653223289524,71.04000091552734,-0.08025041957328383 3678,2020-08-31,69.90000152587889,71.08000183105469,69.90000152587889,70.4800033569336,342423.0,-0.005406904667305423,-3.0689537239218723,1.0740756439057328,43.2989518413319,61.856362571187866,0.40703952189787174,-0.07795912831720386,-0.7478276118256844,-6.178897545527228,9.970490552262037,1.1800003051757955,0.6699922749095606,-0.13599853515626137,-2.4483480709620977,2.176351000649575,-1.2921733030591867,1.020176232746664,2.5800018310547017,0.0,-48.30446812050199,1.1561747679029186,8,0.790000915527358,-1.4199981689452983,-1.005002975463853,-5.900003433227525,0.8600006103515767,0,-0.04349071314972486,-1.3428409499623983,70.27999877929689,-1.4761945129003156,70.91999816894531,1.0882316642170338,71.91999816894531,-0.04349071314972486 3679,2020-09-01,70.31999969482422,70.72000122070312,69.77999877929689,69.98000335693361,319768.0,0.006008557364477696,-1.5405282800998592,-0.5861987319459767,44.30377790890494,60.871145684191376,0.09063254479126215,-0.22601377807900747,-1.0629521341482473,-6.4876956297853425,9.509469126852409,0.9400024414062358,0.7633948242573325,0.10399971008300213,-1.6026356264782322,1.8106350466442365,-0.7493179581976079,0.9573173783636122,2.108403625488279,19.99999999999958,-22.037554465280294,0.8533176682806144,9,0.37000274658203125,-1.839996337890625,-1.1800003051757812,-6.280000686645508,0.23999786376953125,1,-0.0329920322083701,-3.0689537239218723,69.90000152587889,-1.3428409499623983,70.27999877929689,-1.4761945129003156,70.91999816894531,-0.0329920322083701 3680,2020-09-02,70.83999633789062,71.66000366210938,70.54000091552734,70.72000122070312,495589.0,0.007394719074560463,-3.666719649044728,0.3529306166412498,47.97133235188885,58.23345471414611,-0.35718969672147693,-0.5837696653676829,-1.4427907210946813,-6.908945357119862,9.9939363699083,1.3400039672851562,0.8296521299877782,0.5019966125488224,-0.9938722340113486,1.9978654591089935,-0.24593781073126308,1.249931035828908,1.4824708007812433,39.259102276098524,2.0097409173815777,0.7479344232800822,9,-0.149993896484375,-2.3599929809570312,-1.5549983978271484,-6.799997329711914,-0.859992980957017,2,-0.03754935305229645,-1.5405282800998592,70.31999969482422,-3.0689537239218723,69.90000152587889,-1.3428409499623983,70.27999877929689,-0.03754935305229645 3681,2020-09-03,69.80000305175781,72.05999755859375,69.69999694824219,71.4000015258789,468382.0,-0.014680877186558305,-1.6222073402816926,-13.333863173957274,49.38575698527457,56.01424143409148,0.8261147466752874,0.5506114127647947,-0.29762462549885527,-5.719365146758776,10.632506594769442,2.3600006103515625,0.9782035676191043,-0.5799968719482393,-1.9552661432140468,0.7952723993175681,-1.267631507581143,0.10763776368466438,2.42076535253905,4.237545663207578,-32.398629951389616,0.6876346356329011,9,1.2899971008300781,-1.3199996948242188,-0.40500450134277344,-5.760004043579102,0.01999664306640625,3,-0.012034440265887625,-3.666719649044728,70.83999633789062,-1.5405282800998592,70.31999969482422,-3.0689537239218723,69.90000152587889,-0.012034440265887625 3682,2020-09-04,69.31999969482422,70.86000061035156,68.98000335693361,69.30000305175781,389351.0,-0.006876838623884662,-4.696995618851856,-0.01249791383544334,45.497606768844186,53.03424079149907,1.361505590384553,1.0547650134817275,0.2551281172708286,-5.101585741422156,10.757723014968414,1.8799972534179545,0.9627156583834591,-1.0410003662109375,-2.4654458164441024,0.38344508402222743,-1.753223091327527,-0.3287776410943479,2.749522422109365,11.038862920824656,-25.978818563325433,0.7122227251165854,9,1.410003662109375,-0.839996337890625,0.024997711181640625,-5.280000686645508,0.7399978637695312,4,0.00807844144632286,-1.6222073402816926,69.80000305175781,-3.666719649044728,70.83999633789062,-1.5405282800998592,70.31999969482422,0.00807844144632286 3683,2020-09-07,70.91999816894531,70.91999816894531,69.16000366210939,69.16000366210939,264755.0,0.023081339889857944,-1.0000000000000162,88.01449828309734,56.19834580469025,51.84260149254406,-0.25951256179028803,-0.45681745489389414,-1.2675032245613806,-6.585039821857492,10.903904538949824,1.7599945068359233,0.8426080651208281,0.48799819946289347,-0.8967534243106599,1.8727498232364468,-0.2043776124238832,1.1803740113496701,1.1399993896484375,62.98696312369781,21.89670844360773,0.6923758118867794,9,-0.18999481201171875,-2.4399948120117188,-2.3499984741210938,-6.879999160766602,0.1399993896484375,0,-0.0016919785714269997,-4.696995618851856,69.31999969482422,-1.6222073402816926,69.80000305175781,-3.666719649044728,70.83999633789062,-0.0016919785714269997 3684,2020-09-08,69.66000366210939,70.94000244140625,68.90000152587889,70.76000213623047,360897.0,-0.017766420464850663,1.794523554464002,-0.6250010837241935,47.71864579359687,49.56393731034768,0.8762951339253391,0.7403226829357976,0.058101857337689466,-5.208577012653095,10.380561770718643,2.040000915527358,0.7028123579065522,-0.7079963684081889,-2.1120726128665552,0.6960798760501774,-1.410034490637372,-0.005958246179005755,2.1535943603515477,24.050730708593772,-17.044372873063313,0.7020381222291804,9,1.0299987792968608,-0.7000007629394673,-1.5700035095214986,-5.620004653930678,1.6399993896484233,1,0.015790962048418677,-1.0000000000000162,70.91999816894531,-4.696995618851856,69.31999969482422,-1.6222073402816926,69.80000305175781,0.015790962048418677 3685,2020-09-09,71.22000122070312,71.33999633789062,69.40000152587889,69.55999755859375,268933.0,0.022394451286000594,1.0421063621323974,-1.509096331643324,57.8207503908565,49.62410373451723,-0.8866833674461532,-0.8639711244597663,-1.4213183596161798,-6.593951103802169,9.778543409390736,1.939994812011733,0.4635790107118254,0.8520011901855469,-0.5520750542728194,2.256077434643913,0.14996306795636372,1.55403931241473,0.30223715209960744,73.41780403537544,27.62090384267632,0.7020381222291804,9,-0.7400016784667969,-1.3100013732910156,-3.1300010681152344,-5.74000358581543,-2.8400039672851562,2,-0.009267111075498269,1.794523554464002,69.66000366210939,-1.0000000000000162,70.91999816894531,-4.696995618851856,69.31999969482422,-0.009267111075498269 3686,2020-09-10,70.69999694824219,71.76000213623047,70.31999969482422,71.41999816894531,283363.0,-0.007301379718451573,1.0571328922845526,-0.43373471826454635,53.577665148996424,49.53031477715382,-0.44831302195088085,-0.4024027103611161,-0.8618691207378504,-5.936021441097054,9.171699737033807,1.44000244140625,0.2838120536746942,0.35599708557128906,-1.0053992813525383,1.7173934524951164,-0.3247010978906246,1.0366952690332027,-1.7999954223632955,62.936889448496444,17.133098798933176,0.6806981834619141,9,-0.21999740600585938,-0.43999481201171875,-2.6999969482421875,-5.119998931884766,-1.05999755859375,3,-0.010183785323720329,1.0421063621323974,71.22000122070312,1.794523554464002,69.66000366210939,-1.0000000000000162,70.91999816894531,-0.010183785323720329 3687,2020-09-11,70.19999694824219,70.5199966430664,69.51999664306639,70.5,354301.0,-0.007072136090275016,4.8824163001526735,0.41667019878777606,46.89780424866016,49.93018726685696,0.04374561648647557,0.1277756781785513,-0.34289499263822165,-5.3312182278190505,9.081310862164631,1.1800003051757955,-0.010072327025739014,-0.15900268554688068,-1.5063394563277512,1.1883340852339899,-0.8326710709373231,0.5146656998435617,-1.242795410156262,45.45437569691597,3.6386760151395023,0.673668385390437,9,0.2800025939941406,0.4900054931640625,-2.1999969482421875,-4.619998931884766,-0.899993896484375,4,-0.005413066523323851,1.0571328922845526,70.69999694824219,1.0421063621323974,71.22000122070312,1.794523554464002,69.66000366210939,-0.005413066523323851 3688,2020-09-14,70.12000274658203,71.04000091552734,70.12000274658203,70.69999694824219,166710.0,-0.0011395185917050243,-2.172439194433117,1.933294339046844,45.77205727669242,50.09332941883335,0.17682374753741215,0.22231869695366413,-0.27992690704604684,-5.1174004871058685,9.17196101719107,0.9199981689453125,-0.13956131482598266,-0.24099693298339275,-1.5867076636515662,1.1047137976847807,-0.9138522983174795,0.431858432350694,-1.1067451965332111,42.6573762357752,4.1617568310447695,0.6728553653340876,9,0.3599967956542969,0.5699996948242188,-2.1200027465820312,-4.33000373840332,-0.160003662109375,0,-0.0008557499377908062,4.8824163001526735,70.19999694824219,1.0571328922845526,70.69999694824219,1.0421063621323974,71.22000122070312,-0.0008557499377908062 3689,2020-09-15,69.94000244140625,70.63999938964844,69.76000213623047,70.12000274658203,375389.0,-0.002567032203725228,-2.2592435609432178,0.3103484563475882,40.27504852695401,49.238186771618366,0.3321857443167744,0.44232421474008277,-0.1232637719611489,-4.82114792238535,8.83022972586902,0.8799972534179688,-0.20497323674391055,-0.43199729919433594,-1.7591146448913264,0.8951200465026545,-1.0955559720428312,0.2315613736541593,-0.8718099996337969,22.881388808069516,-7.9741667457995575,0.6635586728484988,9,0.5399971008300781,0.75,-1.94000244140625,-4.150003433227539,-2.160003662109361,1,0.016013655677604488,-2.172439194433117,70.12000274658203,4.8824163001526735,70.19999694824219,1.0571328922845526,70.69999694824219,0.016013655677604488 3690,2020-09-16,69.95999908447266,71.05999755859375,69.83999633789061,70.05999755859375,410707.0,0.0002859113864510654,-6.17639403118988,0.5555461365659305,44.782598960575,48.72672476887397,0.19471004551510873,0.43020795924574884,-0.12300279190043284,-4.759362189532283,8.682616415662189,1.2200012207031392,-0.12823813763561986,-0.4030006408691378,-1.7391532090763206,0.9331519273380451,-1.0710769249727292,0.26507564323445365,-0.8379704488110491,19.642917963774597,-7.648766210332727,0.6680762841035883,9,0.37000274658203125,0.7300033569335938,-1.9649982452392578,-4.170000076293945,-1.4400024414062642,2,0.019153859131232576,-2.2592435609432178,69.94000244140625,-2.172439194433117,70.12000274658203,4.8824163001526735,70.19999694824219,0.019153859131232576 3691,2020-09-17,70.26000213623047,70.68000030517578,68.91999816894531,69.26000213623047,402136.0,0.00428820834310728,-1.0952307426817196,-10.000152590218967,49.887151843416106,49.21445199938196,-0.03707943641633449,0.20531358911929942,-0.3704752085302232,-5.009816480514758,8.58656177963546,1.7600021362304688,-0.08127722260559267,-0.14399757385254475,-1.4093460424767983,1.1213508947717088,-0.7766718081646786,0.48867666045958913,1.5,62.61702567612855,30.981991187573197,0.6326742343121278,9,0.06999969482421875,0.43000030517578125,-2.2050018310546875,-4.210002899169922,-1.6600036621093608,3,-0.02675782558570483,-6.17639403118988,69.95999908447266,-2.2592435609432178,69.94000244140625,-2.172439194433117,70.12000274658203,-0.02675782558570483 3692,2020-09-18,70.04000091552734,70.62000274658203,69.86000061035156,70.19999694824219,847708.0,-0.003131244150499035,-1.9231040098595888,-0.15999603271484375,50.80459588678313,48.61514645294784,0.33055601263423284,0.4615820491791709,-0.10521955384021453,-4.70240229592504,8.692400231082454,0.7600021362304688,-0.11557548981008381,-0.37199897766113565,-1.6253644292806797,0.8813664739584084,-0.9986817034709077,0.25468374814863637,1.663201141357419,52.33659187005782,16.01008105308489,0.6266827258097687,9,0.29000091552734375,0.6500015258789062,-1.9399986267089844,-3.979999542236328,-3.4000015258789062,4,-0.005711043984156006,-1.0952307426817196,70.26000213623047,-6.17639403118988,69.95999908447266,-2.2592435609432178,69.94000244140625,-0.005711043984156006 3693,2020-09-21,66.31999969482422,69.72000122070311,66.27999877929689,69.66000366210939,545644.0,-0.053112523873174666,-1.0116939234875644,20.87554241571703,33.333312140543754,47.01677604705306,3.72069855203641,4.029013184316796,3.5732541674747864,-0.8611246229789487,8.831035253171981,3.7600021362304545,-0.18422826471288545,-3.8640003204345703,-6.061973489431807,-1.6660271514373335,-4.962986904933189,-2.765013735935952,5.3275382843017525,0.8368394506831587,-36.003512440286755,1.0989865844986215,9,2.700000762939453,3.0600013732910156,2.0200023651123047,-0.2599983215332031,-0.8000030517578267,0,0.04493370583001011,-1.9231040098595888,70.04000091552734,-1.0952307426817196,70.26000213623047,-6.17639403118988,69.95999908447266,0.04493370583001011 3694,2020-09-22,65.80000305175781,66.87999725341797,65.72000122070311,66.5,581101.0,-0.007840721433341469,-1.6976632777984215,0.20957967568258926,29.000001271567328,43.81447058935426,4.062822004079706,4.359845727453745,4.083510104587901,-0.2356951682158126,8.762868321372746,1.159996032714858,-0.1962008831432911,-4.121997070312503,-7.026131027617268,-1.2178631130077378,-5.574064048964885,-2.6699300916601203,5.632833359374999,1.4981626576602367,-33.58892290822862,1.4520669786523819,9,2.9399986267089844,3.299999237060547,3.0149974822998047,0.2599983215332031,-2.1200027465820312,1,0.06322182127320897,-1.0116939234875644,66.31999969482422,-1.9231040098595888,70.04000091552734,-1.0952307426817196,70.26000213623047,0.06322182127320897 3695,2020-09-23,65.76000213623047,66.68000030517578,65.69999694824219,66.40000152587889,584474.0,-0.0006079166211570008,-1.5789230645679408,0.9142888283378544,31.636346738188777,41.37654632148674,3.6284424483713593,4.126247962667108,4.089248675027278,-0.06866638847894535,8.8889018613963,0.9800033569335938,-0.4672599714734673,-3.8539981842041016,-7.1465551870923605,-0.5614411813158426,-5.500276685648231,-2.207719682759972,5.330064163476564,1.2049226413620144,-36.22358673914832,1.646278501444133,9,2.6199951171875,3.329998016357422,3.229999542236328,0.2999992370605469,-2.3600006103515696,2,0.03071770951104491,-1.6976632777984215,65.80000305175781,-1.0116939234875644,66.31999969482422,-1.9231040098595888,70.04000091552734,0.03071770951104491 3696,2020-09-24,64.72000122070311,65.48000335693361,64.33999633789061,65.08000183105469,575625.0,-0.015815098566646313,-1.0357079603820103,0.5625014901175752,30.103795495089315,39.51054534886775,4.1694355676547445,4.930746852361224,5.041576079177588,1.0939237989195902,8.973644082041886,1.420005798339858,-0.5878089474779813,-4.5839992523193445,-8.47239017597299,-0.6956083286656991,-6.528194714146167,-2.639803790492522,5.938859530886731,6.051026990777904,-33.28152975870186,1.9441954618268238,9,2.9799957275390767,3.6899986267089986,4.495000839233413,1.3400001525879048,-1.2400016784667827,3,0.05871439046184235,-1.5789230645679408,65.76000213623047,-1.6976632777984215,65.80000305175781,-1.0116939234875644,66.31999969482422,0.05871439046184235 3697,2020-09-25,64.63999938964844,65.04000091552734,63.36000061035156,64.59999847412111,478811.0,-0.001236122211769719,2.999981834860719,-0.1111134658584735,18.725084766885274,36.50532618111141,3.7747681339596113,4.813331412020148,5.05373382505141,1.2615278056624106,9.734117425818637,1.6800003051757812,-0.9964143444519351,-4.382001113891604,-8.759644739551263,-0.004357488231946149,-6.5708229267214335,-2.1931793010617753,5.386974920571475,20.125765038662838,-15.544857164417845,2.1888218128298322,9,2.5699996948242188,3.2800025939941406,4.610002517700195,1.4200019836425781,0.0,4,0.061262362652602764,-1.0357079603820103,64.72000122070311,-1.5789230645679408,65.76000213623047,-1.6976632777984215,65.80000305175781,0.061262362652602764 3698,2020-09-28,66.86000061035156,67.12000274658203,65.26000213623047,65.37999725341797,482139.0,0.03434407861486832,-1.1627994659403929,36.99923707802192,37.272713401100766,36.17173338934994,1.1663600118152289,2.481111405207969,2.769653833461035,-0.840147486392155,10.205120391488986,2.4800033569335938,-1.2890175543649036,-2.0099998474121037,-6.469623506366958,2.44962381154275,-4.239811676889531,0.21981198206532326,2.3669368558841484,93.08505349704058,53.63357973258856,2.2298118294774283,9,0.34999847412109375,1.0600013732910156,2.345001220703125,-0.7999992370605469,-1.5800018310546733,0,-0.00329047590031073,2.999981834860719,64.63999938964844,-1.0357079603820103,64.72000122070311,-1.5789230645679408,65.76000213623047,-0.00329047590031073 3699,2020-09-29,68.0,68.08000183105469,66.59999847412111,66.77999877929689,405591.0,0.01705054411070317,1.1449248120300546,0.8243232793950014,34.78260556037101,35.060623011549495,-0.3104116526852039,1.2209926799643256,1.5833042356261444,-1.8677223960041829,10.57349570352854,1.4800033569335795,-1.4490028113410602,-0.7540004730224581,-5.175346735787258,3.667345789742342,-2.964673604404865,1.456672658359949,0.5229050435296188,98.3050463905861,60.54142009887427,2.2106731313824026,9,-0.9799995422363281,-0.07999801635742188,1.2050018310546875,-1.9399986267089844,-1.900001525878892,1,-0.036470637601964784,-1.1627994659403929,66.86000061035156,2.999981834860719,64.63999938964844,-1.0357079603820103,64.72000122070311,-0.036470637601964784 3700,2020-09-30,68.18000030517578,68.66000366210939,67.37999725341797,67.68000030517578,720019.0,0.002647063311408626,-1.327271466222803,0.40983565550191836,37.69532632432236,33.70597573165019,-0.8598837308910277,0.8764294165105753,1.3400365435411743,-1.910756140048889,10.254977331443069,1.2800064086914205,-1.6039579060218614,-0.4410003662109432,-4.756913556944269,3.874912824522383,-2.5989569615776134,1.716956229155727,-4.819999694824219,90.94333810290152,54.035623240886835,2.1579565953666653,9,-1.1899986267089844,-0.2599983215332031,1.1550025939941406,-1.9899978637695312,-1.0,2,-0.06600175975150868,1.1449248120300546,68.0,-1.1627994659403929,66.86000061035156,2.999981834860719,64.63999938964844,-0.06600175975150868 3701,2020-10-01,68.95999908447266,69.76000213623047,68.5,68.86000061035156,628038.0,0.011440287119471648,-2.0731770857562872,0.1999969482421875,44.10647215088801,32.96173976099517,-2.0603482627353458,0.031908968038862895,0.4974372128398272,-2.528701601135424,10.330319112406357,1.5800018310546875,-1.6787023559954406,0.3809986114501953,-3.902835128017159,4.66483235091755,-1.760918258283482,2.5229154811838725,-5.49399841308594,87.49995529652708,49.5387633609792,2.1419168697336772,10,-2.3999977111816406,-1.0399971008300781,0.4050025939941406,-1.2499980926513672,0.4400024414062358,3,-0.08062641578319962,-1.327271466222803,68.18000030517578,1.1449248120300546,68.0,-1.1627994659403929,66.86000061035156,-0.08062641578319962 3702,2020-10-02,69.87999725341797,69.94000244140625,68.05999755859375,68.40000152587889,735498.0,0.013341040910084034,1.3499971389879646,14.800183108262903,48.943637850928624,34.696220395482385,-3.3586251030380367,-0.889594466669223,-0.44739220818875935,-3.2905091761102767,10.993405546789889,1.8800048828125,-1.8116556703656386,1.2729969024658203,-3.038461089364347,5.5844548942959875,-0.8827320934492633,3.428725898380904,-6.1622365234375,98.71783794710612,58.81634836360678,2.1557289959150805,10,-3.2299957275390625,-2.1699981689453125,-0.2949943542480469,-1.7199954986572266,2.1200027465820312,4,-0.09158554611804315,-2.0731770857562872,68.95999908447266,-1.327271466222803,68.18000030517578,1.1449248120300546,68.0,-0.09158554611804315 3703,2020-10-05,70.80000305175781,71.0199966430664,70.22000122070311,70.23999786376953,421517.0,0.013165509938465991,-1.6666581895399946,0.3783829760910545,53.553719737801174,37.424411336175034,-3.996597239185121,-1.9173547024766435,-1.385274666356338,-4.091354014865573,11.476911701116045,1.1399993896484375,-2.0215759613924433,2.199002456665042,-2.0992166254798548,6.497221538809939,0.04989291559259357,4.34811199773749,-6.708907819091792,95.02276736551028,50.78028162101004,2.14910954107245,10,-3.610004425048828,-3.0900039672851562,-1.2150001525878906,-2.6400012969970703,1.1599960327148438,0,-0.08700569769193589,1.3499971389879646,69.87999725341797,-2.0731770857562872,68.95999908447266,-1.327271466222803,68.18000030517578,-0.08700569769193589 3704,2020-10-06,70.76000213623047,71.5,70.54000091552734,71.13999938964844,372468.0,-0.0005649846582365115,-1.341462053052224,-0.6785602375989428,53.30033979733022,39.83152167607964,-3.552626728450406,-1.8874919826480152,-1.3530227817192895,-3.8775653680764606,12.146893495718318,0.9599990844726562,-2.2465304078899777,2.104001617431635,-2.2785971044894353,6.486600339352705,-0.08729774352890729,4.295300978392177,-6.114594790732411,82.03889877540892,33.25194260025813,2.191299360960537,10,-3.3300018310546875,-3.0500030517578125,-1.1749992370605469,-2.3899993896484375,1.6399993896484375,1,-0.07744492921839119,-1.6666581895399946,70.80000305175781,1.3499971389879646,69.87999725341797,-2.0731770857562872,68.95999908447266,-0.07744492921839119 3705,2020-10-07,70.55999755859375,71.36000061035156,70.18000030517578,70.80000305175781,448265.0,-0.002826520231749896,-1.3600006103515625,0.6315979681570864,51.24789985572716,42.1808666050394,-2.9057052074476672,-1.8334715026879422,-1.1896861593326804,-3.5274418220351436,12.607698833065484,1.1800003051757812,-1.9388153237505321,1.9369972229003878,-2.3736600669253534,6.247654512726129,-0.2183314220124828,4.092325867813258,-5.229130947645501,72.6743670268448,24.577790974179422,2.155328644912873,10,-3.1299972534179688,-2.8499984741210938,-0.9749946594238281,-2.1899948120117188,1.220001220703125,2,-0.06320860599192923,-1.341462053052224,70.76000213623047,-1.6666581895399946,70.80000305175781,1.3499971389879646,69.87999725341797,-0.06320860599192923 3706,2020-10-08,69.98000335693361,71.13999938964844,69.94000244140625,70.80000305175781,356477.0,-0.008219872756918822,-1.6666553638791166,3.416587195625855,49.75768362306128,45.62893314461451,-1.677523578514311,-1.3809870153098558,-0.6022748854567936,-2.7749071791745763,12.77371321376407,1.1999969482421875,-1.51152528149332,1.3930027008056811,-2.856208062236931,5.642213463848293,-0.7316026807156248,3.517608082326987,-4.032223407080181,55.8140824328884,7.912882254496864,2.124605381521308,10,-1.6000022888183736,-2.2700042724609517,-0.3950004577636861,-1.5000000000000142,1.7199935913085795,3,-0.040011473527321595,-1.3600006103515625,70.55999755859375,-1.341462053052224,70.76000213623047,-1.6666581895399946,70.80000305175781,-0.040011473527321595 3707,2020-10-09,69.81999969482422,70.5,69.54000091552734,70.45999908447266,396076.0,-0.002286419754701785,1.666659602424448,0.7804873510174216,69.8412533648889,49.247659807257634,-0.7883701920310386,-1.3185122697959457,-0.3114774383828376,-2.4693246902946555,13.479385585327897,0.9599990844726562,-1.112260871357222,1.2519989013671875,-2.9701562532781907,5.474154056012566,-0.8590786759555016,3.3630764786898766,-3.316997739956136,14.28565867785645,-37.93431754257931,2.1110775773226895,10,-0.7700004577636719,-2.259998321533203,-0.03499794006347656,-1.339996337890625,2.1800003051757812,4,-0.006015442148110783,-1.6666553638791166,69.98000335693361,-1.3600006103515625,70.55999755859375,-1.341462053052224,70.76000213623047,-0.006015442148110783 3708,2020-10-12,70.05999755859375,70.4800033569336,68.94000244140625,69.77999877929689,707247.0,0.003437379902872184,1.7499761583629652,-0.4374985098824373,74.94139487348082,53.70974750871428,-0.5886115944601471,-1.6477152864052016,-0.45194724690753674,-2.5755599540096625,14.12279466176283,1.5400009155273438,-0.5515175613820844,1.4949970245361328,-2.722597362528944,5.71259141160121,-0.6138001689964057,3.6037942180686713,-3.0572957992124827,43.74985098824595,-14.271164355267302,2.1087971935325376,10,-0.6199989318847656,-2.4999961853027344,-0.45499420166015625,-1.5799942016601562,2.0,0,0.02769058676863012,1.666659602424448,69.81999969482422,-1.6666553638791166,69.98000335693361,-1.3600006103515625,70.55999755859375,0.02769058676863012 3709,2020-10-13,71.05999755859375,71.05999755859375,69.95999908447266,70.0,396362.0,0.014273480371786551,1.0754735993550988,3.7857220708448787,77.89469034721749,58.17634351125818,-1.2392210061584734,-2.697824754138722,-1.3419707943178025,-3.441330652541069,14.944525044176238,1.0999984741210938,0.20129713660102766,2.438997268676758,-1.8838952064502053,6.761889743803721,0.2775510311132763,4.600443506240239,-3.6075659751506066,87.6031702995643,21.470174543050703,2.1614462375634798,10,-1.279998779296875,-3.4999961853027344,-1.4549942016601562,-2.5799942016601562,1.8000030517578125,1,0.012665375130878509,1.7499761583629652,70.05999755859375,1.666659602424448,69.81999969482422,-1.6666553638791166,69.98000335693361,0.012665375130878509 3710,2020-10-14,71.30000305175781,71.66000366210938,70.83999633789062,71.16000366210938,258225.0,0.00337750494525646,-1.1025450419609146,0.13207520009212875,87.81604941736076,63.03296320753293,-1.106468732890221,-2.985353860846459,-1.5211031911634194,-3.5424323999208127,15.461604465463557,0.82000732421875,0.6304372623786207,2.6120025634765653,-1.8379413608107313,7.061946487763862,0.3870306013329241,4.836974525620207,-3.4428146266589863,86.76468938280469,12.493401384564336,2.2249719621436452,10,-1.44000244140625,-3.740001678466797,-1.4750003814697266,-2.8199996948242188,0.5,2,0.015427747924815494,1.0754735993550988,71.05999755859375,1.7499761583629652,70.05999755859375,1.666659602424448,69.81999969482422,0.015427747924815494 3711,2020-10-15,68.37999725341797,70.81999969482422,68.37999725341797,70.5,652084.0,-0.040953796260291386,-1.3018861134403126,-15.142942779291554,66.20447409810964,64.95083390166415,1.9250513960114972,-0.22494809409566585,1.4090468952686876,-0.5077146437308784,16.36326579281764,2.9200057983398438,0.9607134552008461,-0.21400299072266193,-4.603139347629877,4.1751333661845536,-2.4085711691762697,1.9805651877309458,-0.06647099987787897,0.0,-77.76933524401466,2.1945681784536077,10,1.6400032043457031,-0.8199958801269531,1.81500244140625,0.100006103515625,3.6200027465820312,3,0.04972216528875273,-1.1025450419609146,71.30000305175781,1.0754735993550988,71.05999755859375,1.7499761583629652,70.05999755859375,0.04972216528875273 3712,2020-10-16,69.63999938964844,70.04000091552734,68.90000152587889,68.91999816894531,479288.0,0.018426472460372656,-2.0000200774990717,-0.33962277731193746,63.13796922863917,66.01575051175726,0.7011598647888064,-1.59840489895916,0.15018354253830069,-1.6524969670659289,17.313654018698905,1.660003662109375,1.2880939971054062,1.0659992218017607,-3.2989727505555777,5.430971194159099,-1.1164867643769156,3.248485207980437,-1.2600021362304688,38.41462421816304,-35.87170247902405,2.182485986178671,10,0.3800010681152344,-2.1299972534179688,0.7300014495849609,-1.1599960327148438,2.0200042724609375,4,0.029580665948425455,-1.3018861134403126,68.37999725341797,-1.1025450419609146,71.30000305175781,1.0754735993550988,71.05999755859375,0.029580665948425455 3713,2020-10-19,69.30000305175781,70.33999633789061,68.08000183105469,69.83999633789061,219397.0,-0.004882199036049473,1.9350705969779896,-0.7499894036366521,56.646222831047375,66.3875152932814,0.9007260418044609,-1.0790296465741847,0.4938388418638624,-1.1926593110991064,16.42253469310123,2.2599945068359233,1.4892315533469684,0.577002716064456,-3.66574211474979,4.819747546878702,-1.544369699342667,2.698375131471579,2.3600006103515625,34.078228958439,-35.63444136773376,2.1213724154071234,10,0.5699996948242188,-1.7900009155273438,1.2849979400634766,-0.8199996948242188,1.5,0,0.03896099320840807,-2.0000200774990717,69.63999938964844,-1.3018861134403126,68.37999725341797,-1.1025450419609146,71.30000305175781,0.03896099320840807 3714,2020-10-20,69.95999908447266,70.86000061035156,69.76000213623047,70.09999847412111,460785.0,0.00952375185643084,-3.07411907654921,0.25926135239767084,58.6744497323022,67.21268750178973,0.12886737788150526,-1.4876628594250434,-0.20117626308260128,-1.7331883612763193,15.122718596334344,1.55999755859375,1.585475885507151,1.028998947143549,-3.0135425151997453,5.071540409486843,-0.992271784028091,3.050269678315189,1.6284045410156267,52.51386290112906,-13.913742492665833,2.0212707311716462,10,-0.089996337890625,-2.4499969482421875,0.6250019073486328,-1.4799957275390625,0.8600006103515625,1,0.03001713124074601,1.9350705969779896,69.30000305175781,-2.0000200774990717,69.63999938964844,-1.3018861134403126,68.37999725341797,0.03001713124074601 3715,2020-10-21,67.77999877929689,70.83999633789062,67.73999786376953,70.58000183105469,496110.0,-0.031160668006063652,-1.1527730682829653,20.00010899182348,44.939969286155076,66.67738590880015,2.093174067756877,0.8974421738948593,1.9087245798872061,0.5228808859693572,14.055036093099856,3.0999984741210938,1.4880824044389556,-1.2520011901855383,-5.054790429303054,2.5507880489319774,-3.1533958097442962,0.6493934293732195,3.7382368103027233,1.282079497243361,-59.8990303690457,1.9013946195587572,10,1.920001983642564,-0.26999664306642046,2.8050022125244,0.7000045776367045,3.0800018310546733,2,0.07494839071325465,-3.07411907654921,69.95999908447266,1.9350705969779896,69.30000305175781,-2.0000200774990717,69.63999938964844,0.07494839071325465 3716,2020-10-22,68.51999664306639,68.58000183105469,67.05999755859375,67.59999847412111,526935.0,0.010917643509836372,1.9230611226855248,-0.3285704165099833,44.076658062560895,63.814653097430366,1.2564207900414033,0.48140928639143965,1.10707034104405,-0.1378887581204964,12.467166309944973,1.5200042724609375,1.4020819555750137,-0.7020030975341882,-3.934650519099989,2.5306443240316128,-2.3183268083170816,0.9143206132487052,2.8471094375000234,38.42099768307483,-17.267912690239342,1.616323710782899,10,0.8400039672851705,-1.0099945068359233,1.9900054931640767,-0.03999328613279829,2.9000015258789205,3,0.04786933113522451,-1.1527730682829653,67.77999877929689,-3.07411907654921,69.95999908447266,1.9350705969779896,69.30000305175781,0.04786933113522451 3717,2020-10-23,68.59999847412111,69.26000213623047,68.22000122070311,68.31999969482422,393452.0,0.0011675691035342162,-3.3333757192355846,0.3043471049707511,39.661639443943756,59.894680271926255,1.1009378994820338,0.7518392016578872,1.0063350419464285,-0.18880706059378838,10.27930841171674,1.040000915527358,1.3527230358124882,-0.8200012207031051,-3.2585349969351682,1.618532555528958,-2.0392681088191296,0.39926566741291936,2.5086810951269456,40.5263073358581,-9.766314639149591,1.2192668881160285,10,0.7600021362304545,-1.0899963378906392,1.9100036621093608,-0.11999511718751421,2.380004882812486,4,0.04956270556130571,1.9230611226855248,68.51999664306639,-1.1527730682829653,67.77999877929689,-3.07411907654921,69.95999908447266,0.04956270556130571 3718,2020-10-26,66.63999938964844,68.40000152587889,66.63999938964844,67.62000274658203,412436.0,-0.02857141586106693,-2.59182879074508,-3.5000272479562256,33.59872195545675,54.97290600617506,2.8215039890087183,2.840126003003803,2.9165949829383635,1.8131242382108894,9.76674812361772,1.9599990844726705,1.3113055208522724,-2.769000244140628,-5.25762740752495,-0.2803730807563056,-4.013313825832782,-1.5246866624484738,4.225759258960352,0.0,-44.36527916294658,1.244313581692158,10,2.5100021362304688,0.8700027465820312,3.8700027465820312,1.8400039672851562,4.099998474121094,0,0.07533019685532483,-3.3333757192355846,68.59999847412111,1.9230611226855248,68.51999664306639,-1.1527730682829653,67.77999877929689,0.07533019685532483 3719,2020-10-27,65.51999664306639,66.73999786376953,65.12000274658203,66.68000030517578,590884.0,-0.016806764058224455,1.5312447845886084,1.183673151629819,31.305639241792292,48.69397154222301,3.4341529695474122,3.968261634124886,3.984424214152696,2.9782331174094594,10.028716492582229,1.6199951171875,1.0173024865742946,-3.765002822875985,-6.747391585116205,-0.7826140606357654,-5.256197203996095,-2.2738084417558753,5.00770126482557,6.9929081230465515,-32.395571384093955,1.491194381120108,10,2.470005035400405,1.9900054931640767,3.680004119873061,2.9600067138672017,4.360000610351577,1,0.08058618252768435,-2.59182879074508,66.63999938964844,-3.3333757192355846,68.59999847412111,1.9230611226855248,68.51999664306639,0.08058618252768435 3720,2020-10-28,63.68000030517578,64.90000152587889,63.0,64.90000152587889,725081.0,-0.028082973628865804,2.11475348325292,1.0517218699849793,28.629576988015515,44.51898297443477,4.5590097306766495,5.74857610392192,5.736250545773231,4.857884096866343,10.874220780846432,2.519996643066392,0.5838301767311123,-5.379999160766602,-9.257927131930643,-1.5020711896025603,-7.318963146348622,-3.441035175184581,6.306928086585188,10.862620976440292,-25.3555852513822,1.9389639855820218,10,3.25,3.6500015258789062,5.240001678466797,4.8000030517578125,5.339996337890611,2,0.11212310545589177,1.5312447845886084,65.51999664306639,-2.59182879074508,66.63999938964844,-3.3333757192355846,68.59999847412111,0.11212310545589177 3721,2020-10-29,63.4000015258789,64.22000122070311,62.86000061035156,63.84000015258789,524317.0,-0.00439696573421855,1.2666662428117144,0.36065425119444683,28.398391974246934,40.65902994616897,4.535235949675204,5.8928035536735095,5.945574280379127,5.193237119813951,12.42104581856424,1.3600006103515483,-0.04102376119990936,-5.381998062133796,-10.013968050513704,-0.7500280737538887,-7.697983056323757,-3.0660130679438353,5.748495458870757,8.437512293454944,-29.2928175967226,2.315984994189956,10,3.4599990844726634,3.8600006103515696,5.3349971771240305,5.080001831054695,6.279998779296882,3,0.117665597869546,2.11475348325292,63.68000030517578,1.5312447845886084,65.51999664306639,-2.59182879074508,66.63999938964844,0.117665597869546 3722,2020-10-30,63.47999954223633,63.72000122070313,62.599998474121094,62.61999893188477,630921.0,0.001261798334890818,-1.4888907726868297,-1.954552942094401,27.619055527716654,37.43378913468779,3.899639407470829,5.59564118024818,5.780189118916212,5.180797515171719,13.849730844352864,1.1200027465820384,-0.8204651772867493,-4.982000160217282,-10.148074725157244,0.1840744047226721,-7.565037442687256,-2.3989628777473087,4.788107950097597,15.17242422568267,-20.89608675912281,2.583037282469978,10,3.25,3.6500015258789062,4.57499885559082,4.930000305175781,6.320003509521484,4,0.125078744233861,1.2666662428117144,63.4000015258789,2.11475348325292,63.68000030517578,1.5312447845886084,65.51999664306639,0.125078744233861 3723,2020-11-02,64.63999938964844,64.90000152587889,63.22000122070313,63.79999923706055,648161.0,0.018273469687729138,1.470580645523235,0.9767436702684561,28.398391974246962,34.06978271712609,2.2452107109809702,4.163976408686125,4.514283006914241,4.094190597828572,15.571483771557833,1.68000030517576,-1.2240774267328334,-3.51400012969971,-8.82562977206456,1.7976295126651394,-6.169814950882127,-0.8581853085172924,2.7212106597714296,49.27539169759582,18.910821505593642,2.6558148211824233,11,2.079998016357422,2.490001678466797,2.9250011444091797,3.2800025939941406,5.55999755859375,0,0.09808174546951576,-1.4888907726868297,63.47999954223633,1.2666662428117144,63.4000015258789,2.11475348325292,63.68000030517578,0.09808174546951576 3724,2020-11-03,65.27999877929689,65.98000335693361,65.16000366210939,65.27999877929689,658953.0,0.009900980750178423,-5.833608850457782,0.0,30.275208258547664,32.44036482516971,0.9739622986119798,3.2594948246359507,3.7684724583109386,3.5100161207080447,16.890754716737753,1.3400039672851705,-1.6814221371153621,-2.6000005722045785,-7.910978353106273,2.710977208697109,-5.255489462655419,0.05548831824626177,1.3194174180751759,79.28983531366255,53.74374073091158,2.6554888904508442,11,0.650001525878892,1.8500022888183452,2.285001754760728,2.640003204345689,5.180000305175767,1,0.08363969342175048,1.470580645523235,64.63999938964844,-1.4888907726868297,63.47999954223633,1.2666662428117144,63.4000015258789,0.08363969342175048 3725,2020-11-04,66.09999847412111,66.22000122070311,64.0,64.51999664306639,838721.0,0.01256127006981922,1.4395519635132188,100.0,41.337383022611164,32.13600093184196,-0.12226408027407842,2.201081806363689,2.8216391937232146,2.7412767270188283,18.623437742672863,2.220001220703111,-2.0383325840639515,-1.5570009231567212,-6.767763809835159,3.653761963521724,-4.162382366495947,1.048380520182505,-3.500000000000014,96.68500951566104,65.10231676034184,2.6053814433392217,11,-0.1699981689453267,1.0300025939941264,1.370002746582017,1.8200035095214702,4.999999999999986,2,0.05718606454698749,-5.833608850457782,65.27999877929689,1.470580645523235,64.63999938964844,-1.4888907726868297,63.47999954223633,0.05718606454698749 3726,2020-11-05,67.18000030517578,69.77999877929689,66.98000335693361,67.5,1030551.0,0.01633890856256981,-6.777834292314683,-0.20253121770789712,40.52387773443218,32.23180518634068,-1.5783098156587698,0.9492223725788165,1.6569763961870478,1.7247645318533102,19.85481699544596,3.6800003051757812,-2.485270095356384,-0.33699893951416016,-5.434189429297987,4.760191550269667,-2.8855941844060737,2.2115963053777534,-4.507601776123046,63.788323626576094,31.70374392614074,2.5485952448919136,11,-0.9900016784667969,-0.049999237060546875,0.27500152587890625,0.7400016784667969,3.94000244140625,3,0.027389049263651932,1.4395519635132188,66.09999847412111,-5.833608850457782,65.27999877929689,1.470580645523235,64.63999938964844,0.027389049263651932 3727,2020-11-06,69.40000152587889,69.81999969482422,67.63999938964844,68.80000305175781,726925.0,0.03304556729113428,2.027789110059711,-1.8749970197648747,50.33646877979427,34.09155483348929,-4.104532014452545,-1.3743194497762516,-0.6030024587568192,-0.4306476513522597,20.914230944456087,2.6399993896484375,-2.5558284084019505,1.9040021896362163,-3.156567433345728,6.9645718126181535,-0.6262826218547559,4.434287001127188,-6.443298986816387,93.63638990838923,59.25093421451092,2.53028481149097,11,-3.190002441406236,-2.2700004577636577,-2.159999847412095,-1.479999542236314,1.4799957275390767,4,0.00403456445447592,-6.777834292314683,67.18000030517578,1.4395519635132188,66.09999847412111,-5.833608850457782,65.27999877929689,0.00403456445447592 3728,2020-11-09,72.0,73.77999877929688,70.5999984741211,70.9000015258789,1050147.0,0.03746395413480763,-2.74116675567603,1.833335452615025,56.071432950546516,36.843309690017534,-6.553419058543881,-4.028045766593408,-3.2013402884319078,-2.9512404929630947,21.73308576581528,4.379997253417983,-2.6139828368453095,4.407000541687012,-0.9274601756775098,9.74146125905154,1.739770183004751,7.0742309003692725,-8.631499631591794,81.79960121196613,47.653911178852,2.667230358682264,11,-3.8100013732910156,-3.8100013732910156,-4.819999694824219,-4.079998016357422,-0.8199996948242188,0,-0.030555513170030357,2.027789110059711,69.40000152587889,-6.777834292314683,67.18000030517578,1.4395519635132188,66.09999847412111,-0.030555513170030357 3729,2020-11-10,71.95999908447266,72.4800033569336,71.55999755859375,72.12000274658203,852193.0,-0.0005555682712130583,1.0909106672215287,-0.14545807641889597,64.25648511721212,40.80185503770605,-6.150641222203646,-4.128850154419723,-3.1736491715329294,-2.85074034756596,22.965161969018165,0.9200057983398438,-2.632162117159595,4.321999549865723,-1.149040911354163,9.793040011085608,1.586479319255787,7.057519780475658,-7.758578843193362,81.39059384468486,41.30796230148056,2.7355202306099424,11,-3.770000457763672,-3.770000457763672,-4.510000228881836,-4.039997100830078,-0.7999954223632812,1,-0.024458062237666667,-2.74116675567603,72.0,2.027789110059711,69.40000152587889,-6.777834292314683,67.18000030517578,-0.024458062237666667 3730,2020-11-11,72.4000015258789,72.58000183105469,71.69999694824219,72.0199966430664,543165.0,0.006114542065095652,1.378373920036291,-2.3749761586877742,63.509765730843895,44.70311878843905,-5.837507908208295,-4.724442731590756,-3.637865956888092,-3.2136584197868103,24.388946695315227,0.8800048828125,-2.3656198969840574,4.707002067565924,-0.9383824670512269,10.352386602183074,1.8843098002573555,7.529694334874492,-7.432295001558202,79.70590908223927,37.78497785453398,2.8226922673085735,11,-4.210002899169922,-4.210002899169922,-4.8300018310546875,-4.479999542236328,-0.3800048828125,2,-0.026795613266842433,1.0909106672215287,71.95999908447266,-2.74116675567603,72.0,2.027789110059711,69.40000152587889,-0.026795613266842433 3731,2020-11-12,71.77999877929688,72.72000122070312,71.5199966430664,71.80000305175781,536625.0,-0.008563573667334956,-3.4443910709239898,-0.052642145840025696,60.671140870867056,48.37557271545576,-4.362564940047463,-4.043998011479488,-3.016254066154886,-2.5321676598899074,24.793167806735873,1.2000045776367188,-1.9445782357398969,3.916999244689947,-2.0130817531236858,9.84708024250358,0.9519587457831307,6.8820397435967635,-6.107308874578081,67.42670685974586,24.28303514507634,2.9650404989068146,11,-3.279998779296875,-3.5900001525878906,-4.209999084472656,-3.859996795654297,0.9599990844726562,3,-0.00947339532933944,1.378373920036291,72.4000015258789,1.0909106672215287,71.95999908447266,-2.74116675567603,72.0,-0.00947339532933944 3732,2020-11-13,71.69999694824219,71.95999908447266,70.95999908447266,71.4000015258789,403083.0,-0.0011145421066482974,1.4390252979651839,-14.996567505720824,69.43162787318096,52.93482114867065,-3.345779833939943,-4.007204832725847,-2.920065231800919,-2.404889242023742,25.12656252896769,1.0,-1.2613678824928485,3.7339975357055692,-2.394288551016004,9.862283622427142,0.6698544923447827,6.798140579066356,-5.37872233355715,34.591143665323926,-13.43117733461763,3.0641430433607852,11,-2.80999755859375,-3.509998321533203,-3.654996871948242,-3.7799949645996094,-0.07999420166015625,4,-0.008089180283770925,-3.4443910709239898,71.77999877929688,1.378373920036291,72.4000015258789,1.0909106672215287,71.95999908447266,-0.008089180283770925 3733,2020-11-16,72.0,72.5,71.04000091552734,71.66000366210938,594025.0,0.004184143159369658,1.1791090664783985,1.1333384196739655,76.55738084234743,58.07728476909284,-2.7848291282233504,-4.315834596286919,-3.2516421022117186,-2.6630555276001644,25.166402899660977,1.4599990844726562,-0.4764994899454251,3.899000740051264,-2.4673511867841285,10.265352666886656,0.7158247766335677,7.08217670346896,-5.082027452146022,59.090889386918214,5.635783720387252,3.183175963417698,11,-3.1100006103515625,-3.8100013732910156,-3.6949996948242188,-4.079998016357422,0.8799972534179688,0,-0.015555593702528236,1.4390252979651839,71.69999694824219,-3.4443910709239898,71.77999877929688,1.378373920036291,72.4000015258789,-0.015555593702528236 3734,2020-11-17,72.05999755859375,72.5199966430664,71.76000213623047,72.0999984741211,488321.0,0.0008332994249131698,-1.3750134112177386,-0.11765101875953685,90.21109688227376,63.507697420166465,-1.9913561592458393,-4.437976260350027,-3.3025476828322553,-2.6798040014556648,25.5602116992913,0.7599945068359375,0.38802724889251294,3.8539983749389677,-2.7077225573687116,10.415719307246647,0.573137908785128,7.134858841092807,-4.59306291222434,62.49983744207519,3.5059991692637027,3.2808604661538388,11,-1.6799964904785156,-3.8699989318847656,-3.55999755859375,-4.139995574951172,1.0200042724609375,1,-0.012212007816159276,1.1791090664783985,72.0,1.4390252979651839,71.69999694824219,-3.4443910709239898,71.77999877929688,-0.012212007816159276 3735,2020-11-18,72.86000061035156,73.33999633789062,71.86000061035156,72.26000213623047,753773.0,0.011101902287844467,-1.1142773063907008,-14.999618539004388,93.23578782492021,69.36457631910959,-1.9351084589400642,-5.099330044428086,-4.1342662725783725,-3.4337023075820525,25.20537836726246,1.4799957275390625,1.2513438045505154,4.40000133514404,-2.477954214429346,11.277956884717426,0.9610235603573472,7.838979109930733,-4.888020833347952,79.83208901397975,13.84658118180397,3.438977774786691,11,-2.1500015258789062,-4.670001983642578,-4.190000534057617,-4.939998626708984,-0.55999755859375,2,-0.02333237625585005,-1.3750134112177386,72.05999755859375,1.1791090664783985,72.0,1.4390252979651839,71.69999694824219,-0.02333237625585005 3736,2020-11-19,71.80000305175781,72.30000305175781,71.31999969482422,72.0,507120.0,-0.014548415450371999,1.4499990463293215,-0.33332909477003675,84.89931543520636,73.20489261415536,-0.16857216308119405,-3.9853334126996742,-3.1021915651970033,-2.35149831276334,24.465480398065203,1.5400009155273438,2.0893397395275173,3.1760034561157227,-3.862520581975275,10.214527494206713,-0.3432585629297762,6.6952654751612215,-3.3633817545707387,35.29432507028347,-35.58536105264704,3.5192620190454957,11,0.3899955749511719,-3.610004425048828,-3.0900020599365234,-3.8800010681152344,2.5399932861328125,3,0.0030639774645970785,-1.1142773063907008,72.86000061035156,-1.3750134112177386,72.05999755859375,1.1791090664783985,72.0,0.0030639774645970785 3737,2020-11-20,72.0,72.62000274658203,71.5,71.5,471793.0,0.0027854726983509437,-3.480010986328125,-2.5000381475547417,83.57662455187776,76.26102501430327,0.04361222755700567,-4.129259803841762,-3.3122441307934594,-2.535564571324471,24.19568462765678,1.1200027465820312,2.7046359493174776,3.206000328063965,-3.9925039050582,10.40450456118613,-0.3932517884971247,6.805252444625054,-3.135908504244142,41.73917370175642,-30.55665679513796,3.5992521165610833,11,0.14999771118164062,-3.8100013732910156,-3.2099990844726562,-4.079998016357422,1.660003662109375,4,0.010277748107910156,1.4499990463293215,71.80000305175781,-1.1142773063907008,72.86000061035156,-1.3750134112177386,72.05999755859375,0.010277748107910156 3738,2020-11-23,71.66000366210938,72.63999938964844,71.66000366210938,72.5,379094.0,-0.0047221713595919645,-1.3333333333333333,-1.67999267578125,79.92496571783558,78.00196730326144,0.3691257315889942,-3.577304489058662,-2.9838826756937493,-2.199016835413545,23.30710365506721,0.9799957275390625,3.298703516161993,2.615003776550296,-4.6172622246657085,9.847269777766293,-1.0011292240577063,6.231136777158298,-2.4026395836702363,16.831907540649254,-52.3246167594876,3.616133000607999,11,0.4899940490722656,-3.4700050354003906,-2.8950023651123047,-3.740001678466797,2.0799942016601562,0,-0.0005582042071328175,-3.480010986328125,72.0,1.4499990463293215,71.80000305175781,-1.1142773063907008,72.86000061035156,-0.0005582042071328175 3739,2020-11-24,70.80000305175781,72.5,70.80000305175781,72.0999984741211,562987.0,-0.012001124286940223,-1.6153891298351457,1.547620345140781,71.96262881728032,78.9411743128655,1.1703517486123047,-2.425830805259139,-2.1399472808056856,-1.3494166794069713,21.690318305047512,1.6999969482421875,3.5871632217953504,1.4910028457641573,-5.583226211040042,8.565231902568357,-2.0461116826379424,5.028117374166257,-1.180828197250051,0.0,-62.96141615609626,3.5371145284021015,11,1.2699966430664062,-2.610004425048828,-2.1100006103515625,-2.8800010681152344,2.1999969482421875,1,0.029378447909664596,-1.3333333333333333,71.66000366210938,-3.480010986328125,72.0,1.4499990463293215,71.80000305175781,0.029378447909664596 3740,2020-11-25,70.81999969482422,71.41999816894531,70.62000274658203,71.0999984741211,476954.0,0.00028243844921571615,-1.3529530562786105,0.21538443480659417,68.87966607942485,79.85323266937192,1.008742330954334,-1.9852761975037083,-2.1767526567387705,-1.3580877527730877,19.34889379811574,0.7999954223632812,3.5724336967777504,1.1539995193481474,-5.4276480837062735,7.735647122402561,-2.136824282179063,4.444823320875358,-0.8679589263333298,9.900855475610447,-50.76840626328784,3.2908238015272073,11,1.1599998474121094,-2.6300010681152344,-2.1299972534179688,-2.8999977111816406,4.739997863769531,2,0.031911919598548666,-1.6153891298351457,70.80000305175781,-1.3333333333333333,71.66000366210938,-3.480010986328125,72.0,0.031911919598548666 3741,2020-11-26,70.86000061035156,71.19999694824219,70.68000030517578,71.12000274658203,236659.0,0.0005648251299028573,1.4762302675797925,0.92858310626703,59.78551785288774,78.78144266711712,0.921411992689599,-1.5154340357889282,-2.243115525370996,-1.3723644687866852,16.844192149405163,0.5199966430664062,3.422997580646239,0.8210004806518612,-5.075318142567298,6.71731910387102,-2.127158830957711,3.7691597922614335,-0.6017232009961901,11.881102109417787,-42.77491444038227,2.9481593116095794,11,1.1199989318847656,-2.670001983642578,-2.2549991607666016,-2.9399986267089844,4.6399993896484375,3,0.02032179549820512,-1.3529530562786105,70.81999969482422,-1.6153891298351457,70.80000305175781,-1.3333333333333333,71.66000366210938,0.02032179549820512 3742,2020-11-27,71.41999816894531,71.68000030517578,71.0,71.22000122070312,489460.0,0.007902872618829049,-1.125002980235081,-0.7692127116405998,44.649427795216845,75.23611455076927,0.3548343736069768,-1.5284517820414294,-2.8164189608834533,-1.905994403871091,14.225665607806986,0.8199996948242188,3.2624190248273806,0.9839981079101534,-4.060555206505711,6.028551422326018,-1.538278549297786,3.5062747651180928,-0.8799830499946211,39.60379959586803,-11.138778044563146,2.5222766572079327,11,0.5600013732910156,-3.229999542236328,-2.984996795654297,-3.4999961853027344,5.900001525878906,4,0.04088488159910053,1.4762302675797925,70.86000061035156,-1.3529530562786105,70.81999969482422,-1.6153891298351457,70.80000305175781,0.04088488159910053 3743,2020-11-30,70.9800033569336,72.69999694824219,70.9800033569336,71.27999877929688,970493.0,-0.0061606668061080505,-10.466798911523105,-1.5,41.58078124057795,69.8327461461364,0.7095429690290871,-0.6209633245478869,-2.27519203646456,-1.4639574487773217,12.466224569421955,1.7199935913085938,3.172399774186914,0.2270030975341797,-4.01733044911856,4.47133664418692,-1.8951636757921904,2.3491698708605497,-0.3000030517578125,17.30776989975388,-28.337027676166784,2.1221667733263714,11,0.9999961853027344,-2.7900047302246094,-2.545001983642578,-3.0600013732910156,8.6199951171875,0,0.03775711719396524,-1.125002980235081,71.41999816894531,1.4762302675797925,70.86000061035156,-1.3529530562786105,70.81999969482422,0.03775711719396524 3744,2020-12-01,70.73999786376953,71.4000015258789,70.30000305175781,70.72000122070312,505126.0,-0.003381311380856955,-1.5581568651804012,-0.0666564939854022,35.23127131345163,63.38779986708433,0.8298870026180225,0.051716371413945694,-1.9178925180802793,-1.2041241707865709,11.146837652383915,1.0999984741210938,2.9579929682336683,-0.28600234985351847,-3.661583042926239,3.089578343219202,-1.9737926963898786,1.4017879966828417,3.0400009155273438,18.33316379080147,-22.052896588974143,1.6877903465363573,12,0.7600021362304688,-2.549999237060547,-2.4099960327148438,-2.819995880126953,10.200004577636719,1,0.04240882231545129,-10.466798911523105,70.9800033569336,-1.125002980235081,71.41999816894531,1.4762302675797925,70.86000061035156,0.04240882231545129 3745,2020-12-02,69.87999725341797,70.80000305175781,69.68000030517578,70.5,446098.0,-0.012157204358526297,-1.1960910444077102,-31.005341472720335,33.78836346687393,57.708805203936286,1.3664131185400379,1.2747837698193791,-0.9468832696701384,-0.34091099756051335,9.23037272919375,1.1200027465820312,2.5964525440702175,-1.3350028991699219,-3.8672163653529594,1.1972105670131157,-2.6011096322614407,-0.0688961660784031,3.830401611328128,6.622422865977661,-29.089732226507017,1.2661067330915186,12,1.3100013732910156,-1.6899986267089844,-2.129995346069336,-1.9599952697753906,10.44000244140625,2,0.04464800900417076,-1.5581568651804012,70.73999786376953,-10.466798911523105,70.9800033569336,-1.125002980235081,71.41999816894531,0.04464800900417076 3746,2020-12-03,69.01999664306639,70.19999694824219,68.80000305175781,70.16000366210939,455097.0,-0.01230682089515267,1.2950840175852214,1.8387128530117975,29.819249767613343,51.73576356124023,2.001028865085516,2.4028980138419485,0.04994892161001019,0.4972152871438169,9.038225077865512,1.399993896484375,2.065898023809382,-2.287003326416027,-4.27777340984116,-0.29623324299089404,-3.2823883681285935,-1.2916182847034605,4.529186279296894,5.6408701435889785,-28.965013964603422,0.9953850417125698,12,1.730003356933608,-0.8299980163574077,-1.8899955749511577,-1.2799949645995952,10.72000122070314,3,0.09475516130997019,-1.1960910444077102,69.87999725341797,-1.5581568651804012,70.73999786376953,-10.466798911523105,70.9800033569336,0.09475516130997019 3747,2020-12-04,69.68000030517578,69.68000030517578,68.77999877929689,69.08000183105469,549700.0,0.009562499191684504,2.0000127156898424,-0.5263112104562084,33.4285555469574,46.56949576447599,1.0921791465927981,1.8603266172997053,-0.4601535958512528,-0.1698698067921498,8.858219380381383,0.900001525878892,1.3876980009021622,-1.6409996032714815,-3.5785292904852497,0.29653008394228664,-2.6097644468783727,-0.6722347596645903,3.584231824951175,22.959233323342175,-8.196292820360291,0.968764843606887,12,1.05999755859375,-1.4900016784667969,-2.6199989318847656,-2.009998321533203,11.05999755859375,4,0.0835246795254665,1.2950840175852214,69.01999664306639,-1.1960910444077102,69.87999725341797,-1.5581568651804012,70.73999786376953,0.0835246795254665 3748,2020-12-07,69.80000305175781,70.0,69.41999816894531,69.73999786376953,417541.0,0.001722197848112117,1.521752110526927,0.10000890098292282,33.99436764616894,42.35080007879696,0.7605710816614248,1.6517404637385198,-0.49733834270188026,-0.3065471544345826,8.490456884624953,0.5800018310546875,0.8256314391758508,-1.410997009277338,-3.4341260140399754,0.6121319954852993,-2.4225615116586567,-0.3994325068960194,3.1054904103027354,38.93141996860853,11.255740608591005,1.0115645023813198,12,0.9399948120117188,-1.3000030517578125,-2.8700027465820312,-2.2600021362304688,10.259994506835938,0,0.10773633688081952,2.0000127156898424,69.68000030517578,1.2950840175852214,69.01999664306639,-1.1960910444077102,69.87999725341797,0.10773633688081952 3749,2020-12-08,70.19999694824219,70.33999633789061,69.55999755859375,69.90000152587889,419848.0,0.005730571332321688,1.6896778521725089,4.999491417673473,30.029967764033714,38.03416693264239,0.2978364636187223,1.1732859899743175,-0.8449099580587074,-0.7181848991851609,8.176688974731297,0.7799987792968608,0.2862985267932885,-0.9230030059814425,-2.9620037668326518,1.1159977548697668,-1.94250338640704,0.09649737444415507,2.3754569391972638,70.2967903733861,47.18537869404414,1.0195003804256033,12,0.5400009155273438,-1.30999755859375,-3.2749977111816406,-2.6599960327148438,9.800003051757812,1,0.1339031614603836,1.521752110526927,69.80000305175781,2.0000127156898424,69.68000030517578,1.2950840175852214,69.01999664306639,0.1339031614603836 3750,2020-12-09,70.45999908447266,71.05999755859375,70.23999786376953,70.5999984741211,512010.0,0.0037037342953472052,-1.827576227934019,-0.4666717530072768,38.566505355555,35.676498877383196,-0.020788132993345698,0.8015896116729806,-1.0541905673824914,-0.9973787588932197,7.961394029087934,0.8600006103515625,-0.1898149375368945,-0.5660007476806612,-2.532504251964781,1.4005027566034585,-1.5492524998227282,0.41725100446140573,1.8118183943153952,73.68426336148609,49.96113649623815,0.9832517521420601,12,0.279998779296875,-1.5699996948242188,-3.9299983978271484,-2.9199981689453125,9.340003967285156,2,0.14873692155983975,1.6896778521725089,70.19999694824219,1.521752110526927,69.80000305175781,2.0000127156898424,69.68000030517578,0.14873692155983975 3751,2020-12-10,71.0999984741211,71.22000122070312,70.37999725341797,70.72000122070312,625820.0,0.009083159210393488,1.709678213252938,-2.714277929155313,42.85712555691595,35.47735418423865,-0.6963972922697508,0.11387255632091353,-1.6601313523963626,-1.6565559371675675,7.851928347714689,0.8400039672851562,-0.5021120125586549,0.10799865722655966,-1.8268745207028445,2.042871835155964,-0.8594379317381424,1.0754352461912617,0.892473508707667,95.08185956925229,70.59574645363973,0.9674365889647055,12,-0.3600006103515625,-0.7199974060058594,-4.569997787475586,-3.55999755859375,8.560005187988281,3,0.12967653190680473,-1.827576227934019,70.45999908447266,1.6896778521725089,70.19999694824219,1.521752110526927,69.80000305175781,0.12967653190680473 3752,2020-12-11,71.12000274658203,71.63999938964844,69.44000244140625,70.95999908447266,616010.0,0.00028135404908935513,2.6666709052299633,0.42106531210472425,45.48494471243707,35.91115012555633,-0.8531487811499687,0.05079284373246651,-1.6748011825633,-1.6817652022435112,7.775835346295312,2.1999969482421875,-0.7620344212661507,0.15700263977051065,-1.7503814971811096,2.064386776722131,-0.7966894287052924,1.1106947082463137,0.6154713799641769,76.57674066946181,49.01060750618141,0.9536920684758082,12,-0.910003662109375,-0.410003662109375,-4.460002899169922,-3.5800018310546875,8.699996948242188,4,0.12120352621333064,1.709678213252938,71.0999984741211,-1.827576227934019,70.45999908447266,1.6896778521725089,70.19999694824219,0.12120352621333064 3753,2020-12-14,70.87999725341797,71.45999908447266,70.68000030517578,71.45999908447266,409206.0,-0.0033746552853669565,1.6896424719160243,-3.6249284760633227,50.74621342059677,37.63503258190579,-0.70271944335569,0.2135364506389834,-1.4617992215981417,-1.4500099763697847,7.472570313585799,0.779998779296875,-0.9052391401349951,-0.02700271606445881,-1.8709026480210582,1.8168972158921406,-0.9489526820427585,0.8949472499138409,0.7600021362304688,65.45440043279534,32.98025307941219,0.9219499659783031,12,-0.6699981689453125,0.40000152587890625,-4.209997177124023,-3.339996337890625,9.400001525878906,0,0.13910836614593824,2.6666709052299633,71.12000274658203,1.709678213252938,71.0999984741211,-1.827576227934019,70.45999908447266,0.13910836614593824 3754,2020-12-15,71.18000030517578,71.41999816894531,70.63999938964844,70.95999908447266,382711.0,0.004232548862624919,1.2285776566757494,-0.37931125200599825,53.191486483561654,39.790935139315536,-1.0434772265539607,-0.16419230560114784,-1.7845869518607742,-1.7511736567385014,7.1346098806764235,0.779998779296875,-0.9645719149904295,0.31700019836425497,-1.4515108637603618,2.0855112604888717,-0.5672553326980534,1.2012557294265633,-2.400001525878892,79.09092170149606,41.95366625100982,0.8842555310623064,12,-0.970001220703125,-0.12000274658203125,-2.990001678466797,-2.990001678466797,8.659996032714844,1,0.12475410530129305,1.6896424719160243,70.87999725341797,2.6666709052299633,71.12000274658203,1.709678213252938,71.0999984741211,0.12475410530129305 3755,2020-12-16,71.16000366210938,71.95999908447266,70.87999725341797,71.72000122070312,406204.0,-0.0002809306403578349,1.076940006162243,-2.5454293244555415,52.669061368998634,42.32980309502501,-0.9195140049035615,-0.29311336386879816,-1.7816293889584074,-1.7455587617973833,6.562099406718878,1.0800018310546875,-0.9719656633497777,0.38200340270995525,-1.126704630123001,1.8907114355429115,-0.37235061370653,1.1363574191264405,-2.32720489501952,68.25410761699177,26.76868470839367,0.7543540164164803,12,-0.7900047302246094,-0.100006103515625,-2.9700050354003906,-2.9700050354003906,7.5399932861328125,2,0.12422703601683005,1.2285776566757494,71.18000030517578,1.6896424719160243,70.87999725341797,2.6666709052299633,71.12000274658203,0.12422703601683005 3756,2020-12-17,72.0199966430664,72.30000305175781,71.30000305175781,71.45999908447266,664049.0,0.012085341999707566,-1.2727540705033726,-1.0,55.06754971666878,44.73413578054849,-1.463061253201161,-1.1971588840773677,-2.6303217581146328,-2.589531266405004,6.330479890001812,1.1399993896484375,-0.8980965106152325,1.2309967041015568,-0.3119052172642256,2.7738986254673392,0.4595457434186727,2.002447664784441,-3.0621098632812362,90.2095682190436,46.48322049216978,0.7714509606828909,12,-1.1599960327148438,-0.9599990844726562,-3.829998016357422,-3.829998016357422,7.5800018310546875,3,0.1080256424788435,1.076940006162243,71.16000366210938,1.2285776566757494,71.18000030517578,1.6896424719160243,70.87999725341797,0.1080256424788435 3757,2020-12-18,72.73999786376953,72.76000213623047,71.76000213623047,71.80000305175781,1104693.0,0.00999724040909733,1.040809335855696,1.6785694822888284,64.19347614219188,48.0895922801066,-1.9035311993676771,-1.9593349217217337,-3.325264710356663,-3.2272101025570947,6.051230520263359,1.0,-0.7174702068039522,1.9139980316162166,0.2206620514697306,3.6073340117627026,1.0673300415429736,2.7606660216894596,-3.5815841076660035,99.05640346489224,49.84070096153695,0.84666799007324,12,-1.6399955749511719,-1.6800003051757812,-4.394998550415039,-4.549999237060547,5.340003967285156,4,0.09513343417056341,-1.2727540705033726,72.0199966430664,1.076940006162243,71.16000366210938,1.2285776566757494,71.18000030517578,0.09513343417056341 3758,2020-12-21,71.62000274658203,71.73999786376953,70.66000366210938,71.4000015258789,606704.0,-0.015397238796804436,3.6957141909374376,0.2340451435389223,56.21472214140236,50.99900943314756,-0.5567697128967524,-0.8880194451633372,-2.200446150806272,-2.0487721044778056,5.450368826141111,2.0799942016601562,-0.4304861999704457,0.7960029602050724,-0.8932750081935978,2.4852809286037427,-0.0486360239942627,1.6406419444044076,-2.1734619200683483,46.22651355115466,-6.610771353471108,0.8446389841993317,12,-0.5200004577636719,-0.5600051879882812,-3.0800037384033203,-3.430004119873047,6.1399993896484375,0,0.11449311133450801,1.040809335855696,72.73999786376953,-1.2727540705033726,72.0199966430664,1.076940006162243,71.16000366210938,0.11449311133450801 3759,2020-12-22,72.87999725341797,73.0199966430664,71.83999633789062,71.9800033569336,376042.0,0.01759277378547819,1.0000129312574355,4.090858648911083,70.05348739007232,54.49756299253838,-1.5607578542600322,-2.0914246475109053,-3.4731144411916546,-3.244000290671096,5.599291518299489,1.399993896484375,-0.1604820454064253,1.9519977569580078,0.02900030472135029,3.8749952091946653,0.990499030839672,2.9134964830763437,-3.1683795221269406,94.06780482916248,33.92294727010014,0.9614987261183321,12,-1.6499977111816406,-1.8199996948242188,-4.339998245239258,-4.689998626708984,3.0200042724609375,1,0.10153679754058786,3.6957141909374376,71.62000274658203,1.040809335855696,72.73999786376953,-1.2727540705033726,72.0199966430664,0.10153679754058786 3760,2020-12-23,73.08000183105469,73.69999694824219,72.9800033569336,73.0999984741211,340019.0,0.0027443000161109232,-5.545586960291312,-0.02221864297582313,79.76543526145224,58.59848629304241,-1.5086857954874944,-2.2276469076909393,-3.6914673158253493,-3.4042428250507157,5.995037220741894,0.8199996948242188,0.12623591728548433,2.0390022277832003,-0.10964169287080949,4.18764614843721,0.9646802674562025,3.113324188110198,-3.0375462085861216,79.6053787350235,12.04703932343621,1.0743219603270027,12,-1.5100021362304688,-1.8400039672851562,-3.795001983642578,-4.890003204345703,3.55999755859375,2,0.09250129087932413,1.0000129312574355,72.87999725341797,3.6957141909374376,71.62000274658203,1.040809335855696,72.73999786376953,0.09250129087932413 3761,2020-12-24,72.30000305175781,73.41999816894531,72.30000305175781,73.41999816894531,65462.0,-0.010673217840088012,1.0,56.00915681037772,68.87611459051338,61.19750516838422,-0.604092139195842,-1.406339078632513,-2.8451238730897614,-2.5975555495326432,6.232652276256577,1.1199951171875,0.4125381506548109,1.1870033264160185,-1.0314757405730433,3.40548239340508,0.0777637929214876,2.2962428599105493,-1.8186424701964086,53.94746748716302,-18.45706381091204,1.1092395334945302,12,-0.1300048828125,-1.0600051879882812,-2.850004196166992,-4.110004425048828,5.2599945068359375,3,0.08851996716933441,-5.545586960291312,73.08000183105469,1.0000129312574355,72.87999725341797,3.6957141909374376,71.62000274658203,0.08851996716933441 3762,2020-12-28,74.33999633789062,74.37999725341797,72.94000244140625,73.0199966430664,339982.0,0.028215673582647538,1.0571332036337677,-1.1785762942779292,75.62077196511484,63.961345006664004,-2.3907033411319816,-3.390172899948851,-4.834319561779353,-4.610542587064998,6.411148645852191,2.0799942016601562,0.6701562704114821,3.0809967041015653,0.43441900775199827,5.727574400451132,1.7577078559267818,4.404285552276349,-3.4723993923275316,98.9247047193629,21.36543622294002,1.3232888481747815,12,-1.8299980163574219,-2.759998321533203,-4.149997711181641,-6.149997711181641,3.4600067138671875,0,0.07075601823172928,1.0,72.30000305175781,-5.545586960291312,73.08000183105469,1.0000129312574355,72.87999725341797,0.07075601823172928 3763,2020-12-29,73.66000366210938,74.5,73.66000366210938,74.37999725341797,269580.0,-0.009147063616879114,-1.3333439298089456,-0.5454498164898998,68.92785952540743,65.70983090020243,-1.4247208577699837,-2.634161597394595,-4.09942275132498,-3.904030233133767,6.093317970846794,0.839996337890625,0.8571129440867651,2.2670040130615234,-0.5836149586188952,5.117622984741942,0.841694527221307,3.69231349890174,-2.3006706734466036,68.42123378038846,-9.641257891941592,1.42530948584021,12,-1.0800018310546875,-2.0200042724609375,-3.4900054931640625,-5.470005035400391,4.1999969482421875,1,0.06000540251424069,1.0571332036337677,74.33999633789062,1.0,72.30000305175781,-5.545586960291312,73.08000183105469,0.06000540251424069 3764,2020-12-30,73.73999786376953,74.0,73.5,73.5199966430664,197966.0,0.0010859923660484494,-2.8462351076941137,-0.3055599707537273,68.30361324316546,67.44700333066541,-1.2330603178706383,-2.611787253560067,-4.143728174408267,-3.9797630943959064,6.15133014570829,0.5,1.039627269805095,2.196998214721674,-0.8198186775263281,5.213815106969676,0.6885897685976801,3.705406660845668,-1.8781581532928016,65.45440043279534,-12.618202846233643,1.5084084461240004,12,-1.1599960327148438,-2.0999984741210938,-3.5699996948242188,-5.549999237060547,3.660003662109375,2,0.05451592607702094,-1.3333439298089456,73.66000366210938,1.0571332036337677,74.33999633789062,1.0,72.30000305175781,0.05451592607702094 3765,2020-12-31,73.0,73.5,72.83999633789062,73.4000015258789,180541.0,-0.010035230339125234,1.2000178019658456,-1.8181786655569427,60.48568895056796,68.04901880109865,-0.22865667107851095,-1.7139362929156619,-3.3056258687549587,-3.244234461887757,6.413826778361627,0.9000015258789062,1.2018003736373686,1.3010002136230412,-1.6761470243707493,4.278147451616832,-0.18757340537385403,2.7895738326199364,-0.7160546431995414,31.818087238779576,-42.28111174923,1.4885736189968939,12,-0.4199981689453125,-1.3600006103515625,-2.8700008392333984,-4.810001373291016,5.1399993896484375,3,0.03972604829971105,-2.8462351076941137,73.73999786376953,-1.3333439298089456,73.66000366210938,1.0571332036337677,74.33999633789062,0.03972604829971105 3766,2021-01-04,75.55999755859375,75.83999633789062,73.76000213623047,73.86000061035156,569960.0,0.035068459706763644,-1.1894746141120158,-4.249976158233039,69.13796153853744,68.59840606735926,-2.4961994683749253,-3.9619845951275465,-5.759604881844041,-5.793221662778194,7.317000920562064,2.839996337890625,1.4071946321875402,3.5339977264404325,0.36530740024677755,6.7026880526340875,1.949652563343605,5.11834288953726,-2.9214834588813687,90.66670735677084,16.183568132901513,1.58434516309683,1,-2.30999755859375,-3.25,-5.474998474121094,-7.369998931884766,2.3000030517578125,0,0.014293301561016936,1.2000178019658456,73.0,-2.8462351076941137,73.73999786376953,-1.3333439298089456,73.66000366210938,0.014293301561016936 3767,2021-01-05,75.5,75.66000366210938,74.9000015258789,75.0999984741211,580880.0,-0.0007940386518305864,1.1110910959702458,0.23529543761388014,70.22775358973622,70.15540956161858,-2.2389757176975706,-3.6297081888204445,-5.5946791745922155,-5.702012919157852,8.257378585212974,0.7600021362304688,1.6425493793905588,3.183000183105463,-0.1435813049428134,6.5095816711537395,1.5197094390813248,4.846290927129601,-2.660003662109375,88.66678873697916,12.502840776507014,1.6632907440241391,1,-1.660003662109375,-3.19000244140625,-5.415000915527344,-7.310001373291016,2.279998779296875,1,0.0272847358754138,-1.1894746141120158,75.55999755859375,1.2000178019658456,73.0,-2.8462351076941137,73.73999786376953,0.0272847358754138 3768,2021-01-06,77.31999969482422,77.94000244140625,75.4000015258789,75.83999633789062,769376.0,0.0241059562228374,-1.152549550801897,3.699994277975929,73.72496117485994,70.56335109326167,-3.5373966584176344,-5.119944605140091,-7.223252478330664,-7.482775449045221,9.739034436392773,2.5400009155273438,1.8660443599031282,4.62700004577637,0.8313958439260887,8.422604247626651,2.7291979448512365,6.524802146701504,-3.9400033569335875,87.84309794934087,11.551644507812384,1.8978021009251391,1,-2.1999969482421875,-3.9599990844726562,-7.2350006103515625,-9.130001068115234,-2.8199996948242188,2,0.00620801033145546,1.1110910959702458,75.5,-1.1894746141120158,75.55999755859375,1.2000178019658456,73.0,0.00620801033145546 3769,2021-01-07,79.5999984741211,79.66000366210938,77.86000061035156,78.23999786376953,733820.0,0.029487827060215244,1.432418500113409,0.9189172470320176,77.76321607959488,70.3408822952775,-5.323769428537645,-7.019504714651617,-9.24527772384684,-9.704132454997733,11.289630181476696,2.3400039672851562,2.0459294271308295,6.436998748779303,1.7240831836259929,11.149914313932612,4.080540966202648,8.793456531355957,-5.308000915527344,99.12015947878538,20.911003143651584,2.356457782576652,1,-3.6199951171875,-5.379997253417969,-9.514999389648438,-11.40999984741211,-4.05999755859375,3,-0.021859270064373493,-1.152549550801897,77.31999969482422,1.1110910959702458,75.5,-1.1894746141120158,75.55999755859375,-0.021859270064373493 3770,2021-01-08,80.94000244140625,81.4800033569336,79.9000015258789,80.0,729733.0,0.01683422101723786,-1.771934521021001,0.6911779555475771,78.44395084675251,71.4039752126374,-6.069895783160504,-7.941269798084548,-10.247100681986794,-10.98381342160124,12.666543234638873,1.8800048828125,2.434654152613703,7.253002548217779,1.5740662578396467,12.931938838595912,4.41353440302872,10.092470693406838,-5.5744036621093755,93.00517059402536,15.64007173546834,2.839468145189063,1,-3.7800025939941406,-5.810001373291016,-11.095003128051758,-12.750003814697266,-6.0,4,-0.04373611080738482,1.432418500113409,79.5999984741211,-1.152549550801897,77.31999969482422,1.1110910959702458,75.5,-0.04373611080738482 3771,2021-01-11,80.31999969482422,81.22000122070312,79.95999908447266,80.72000122070312,529716.0,-0.007660028760573145,-1.2499982970143255,-0.42553243295889875,74.3261097165758,71.26012385168863,-4.685331536953669,-6.951519334104773,-9.280122273971983,-10.29530359366774,14.022805929591792,1.2600021362304688,2.6241913384024826,6.171999740600583,-0.0897083919860222,12.433707873187188,3.0411456743072733,9.302853806893893,-3.7315200000000033,82.37076991932324,7.429352383559831,3.1308540662933058,1,-3.1599998474121094,-5.189998626708984,-10.630001068115234,-12.130001068115234,-5.099998474121094,0,-0.027141438165571352,-1.771934521021001,80.94000244140625,1.432418500113409,79.5999984741211,-1.152549550801897,77.31999969482422,-0.027141438165571352 3772,2021-01-12,79.73999786376953,80.68000030517578,79.45999908447266,80.58000183105469,490821.0,-0.007221138362280888,1.3461541283057623,2.100001907341357,76.99470405616542,72.15643991066173,-3.6417548368716552,-6.000253626078802,-8.3553095366793,-9.656497328794273,15.962372589154272,1.220001220703125,2.7513210250583455,5.160998153686521,-1.402523914996877,11.724520222369918,1.8792371193448218,8.44275918802822,-2.17321343652344,71.38149721803248,-6.895061736390929,3.2817610343416965,1,-2.579998016357422,-4.609996795654297,-10.269998550415039,-11.549999237060547,-4.739997863769531,1,-0.023576590215487858,-1.2499982970143255,80.31999969482422,-1.771934521021001,80.94000244140625,1.432418500113409,79.5999984741211,-0.023576590215487858 3773,2021-01-13,80.73999786376953,81.0999984741211,79.69999694824219,80.0,454436.0,0.012540757797717017,-1.0895483297938362,-0.8809456771509796,76.59001818048546,73.07715157036395,-3.9469012604039193,-6.560028416825332,-9.029165272694854,-10.607248098255639,18.050653221294883,1.4000015258789062,3.090260741377847,5.6679981231689425,-1.1998285110261264,12.535824757364011,2.234084806071408,9.101911440266477,-2.3905696505859453,79.55787481479764,3.1433583218326504,3.4339133170975322,1,-3.579998016357422,-5.289997100830078,-11.274999618530273,-12.549999237060547,-5.8600006103515625,2,-0.03666087642790117,1.3461541283057623,79.73999786376953,-1.2499982970143255,80.31999969482422,-1.771934521021001,80.94000244140625,-0.03666087642790117 3774,2021-01-14,80.05999755859375,81.08000183105469,79.9000015258789,80.9000015258789,522534.0,-0.008422099618123902,-1.0344902428918135,-1.135143773261988,72.8702661192427,74.45321570021672,-2.543619708485494,-5.460619468793695,-8.044830228111962,-9.884007545496132,20.28006967275277,1.1800003051757812,3.1793455111775586,4.5439979553222685,-2.4120020716651,11.499997982309637,1.0659979418285843,8.021997968815953,-1.0844543166601568,29.70283193461396,-44.39512367338386,3.4780000134936837,1,-2.4399948120117188,-4.599994659423828,-10.439998626708984,-11.869998931884766,-5.4199981689453125,3,-0.06944788568753746,-1.0895483297938362,80.73999786376953,1.3461541283057623,79.73999786376953,-1.2499982970143255,80.31999969482422,-0.06944788568753746 3775,2021-01-15,80.0,80.0,79.31999969482422,79.73999786376953,612754.0,-0.0007494074497046421,4.230728601191349,-0.30952489078210005,76.47870902473733,75.26885430979446,-1.5491610603197756,-4.958626235146866,-7.701355469391544,-9.794730685681898,22.084881359589573,0.7399978637695312,3.4178691994906387,4.0420005798339815,-2.8718677096278924,10.955868869295855,0.5850664351030446,7.4989347245649185,1.4800033569335938,35.789461003786585,-39.16961895488711,3.456934144730936,1,-1.80999755859375,-4.539997100830078,-10.185001373291016,-11.810001373291016,-6.879997253417969,4,-0.05574998855590818,-1.0344902428918135,80.05999755859375,-1.0895483297938362,80.73999786376953,1.3461541283057623,79.73999786376953,-0.05574998855590818 3776,2021-01-18,79.80000305175781,80.12000274658203,79.36000061035156,79.69999694824219,344060.0,-0.002499961853027366,1.054044580077118,0.38463569940432524,71.49612041725038,75.40978395729604,-0.7649076055651705,-4.369934560497143,-7.249177631072769,-9.550353010745326,23.77237157316175,0.7600021362304688,3.6980524176161254,3.4530033111572322,-3.403176091179617,10.309182713494081,0.024913609988814756,6.88109301232565,1.6368002319335915,26.966499219915306,-43.10379411947045,3.4280897011684233,1,-1.3600006103515625,-4.340000152587891,-9.985004425048828,-11.610004425048828,-7.44000244140625,0,-0.060902260958554,4.230728601191349,80.0,-1.0344902428918135,80.05999755859375,-1.0895483297938362,80.73999786376953,-0.060902260958554 3777,2021-01-19,79.66000366210938,80.4000015258789,79.05999755859375,80.16000366210938,410149.0,-0.0017543782493044668,1.7347138964577657,-4.999694842844065,74.67107615975064,75.51490784450611,0.03044660195421045,-3.884062078733024,-6.924992957018418,-9.356117456683933,25.15468501795748,1.3400039672851562,4.166555030900611,2.967003631591794,-3.820839827476874,9.754847090660462,-0.4269180979425471,6.360925361126135,1.734463549804687,29.41205069805189,-39.17867067934539,3.393921729534335,1,0.009998321533203125,-4.200000762939453,-9.100004196166992,-11.47000503540039,-7.160003662109375,1,-0.05573690983293489,1.054044580077118,79.80000305175781,4.230728601191349,80.0,-1.0344902428918135,80.05999755859375,-0.05573690983293489 3778,2021-01-20,79.81999969482422,80.19999694824219,79.5,79.72000122070312,357012.0,0.002008486384126984,-1.592576894276551,-0.1999969482421875,74.83662860277252,75.18973145819253,0.29320248782818226,-3.5818815705123654,-6.978965581545481,-9.454328866948288,27.46379504016104,0.6999969482421875,4.335398698946264,2.7169998168945284,-3.7643291140561956,9.198328747845252,-0.5236646485808336,5.95766428236989,1.4810887309570262,37.62378855291087,-30.068056040216703,3.240664465475365,1,0.4500007629394531,-3.759998321533203,-9.360000610351562,-11.630001068115234,-7.040000915527344,2,-0.06038586461103135,1.7347138964577657,79.66000366210938,1.054044580077118,79.80000305175781,4.230728601191349,80.0,-0.06038586461103135 3779,2021-01-21,80.27999877929688,80.5999984741211,79.69999694824219,80.0,507903.0,0.005762955227153199,-1.0454466638923567,2.800030518043793,80.4347992498182,75.41093683631094,-0.06726873029052172,-3.645998034241103,-7.324120508918895,-9.855947380271601,29.132099026855094,0.9000015258789062,4.543696870740206,2.8069988250732365,-3.5018552222012573,9.11585287234773,-0.3474281985640175,5.9614258487104905,0.931446011796865,79.22081139058018,6.70237941588384,3.1544270236372487,1,-0.1399993896484375,-4.219997406005859,-9.53499984741211,-12.09000015258789,-8.360000610351562,3,-0.06726459402078977,-1.592576894276551,79.81999969482422,1.7347138964577657,79.66000366210938,1.054044580077118,79.80000305175781,-0.06726459402078977 3780,2021-01-22,79.83999633789062,80.9000015258789,79.23999786376953,80.80000305175781,541310.0,-0.005480847634488528,1.8620662439820053,-3.428610354223433,71.7479693707608,75.12447679788704,0.22382632375526157,-2.818070865479555,-6.786203703478705,-9.367833133093797,30.347779269118885,1.660003662109375,4.538744063069544,2.028996658325198,-4.007334576440911,8.065327893091307,-0.9891689590578494,5.047162275708246,1.2853905639031211,42.391146604304794,-26.681953812084288,3.0181656173830533,1,0.24000167846679688,-3.7699928283691406,-9.204998016357422,-11.64999771118164,-6.9199981689453125,4,-0.06513022528502255,-1.0454466638923567,80.27999877929688,-1.592576894276551,79.81999969482422,1.7347138964577657,79.66000366210938,-0.06513022528502255 3781,2021-01-25,78.69999694824219,80.33999633789062,78.44000244140625,80.19999694824219,407444.0,-0.014278550124474543,1.134826066830113,1.5624890725582135,64.65200313559782,73.75306558449064,1.240292022306818,-1.2374612689708755,-5.539530460601895,-8.169256810486132,31.894447336119907,1.899993896484375,4.195305447410675,0.5689975738525419,-4.887980313574431,6.025975461279515,-2.1594913698609446,3.2974865175660284,2.3427743798235525,10.568886325080557,-53.711378589110055,2.728488943713488,1,1.0700035095214844,-2.629993438720703,-7.98499870300293,-10.509998321533203,-5.9199981689453125,0,-0.07090208917453822,1.8620662439820053,79.83999633789062,-1.0454466638923567,80.27999877929688,-1.592576894276551,79.81999969482422,-0.07090208917453822 3782,2021-01-26,79.5999984741211,80.23999786376953,78.19999694824219,78.44000244140625,518693.0,0.011435852106459476,-1.4877953470196643,-0.7733306884765625,61.399993896484375,72.06528510849051,0.35575454456298417,-1.816315042719026,-6.317621560402827,-8.99718896885851,32.9058109549626,2.0400009155273438,3.72359157572086,1.2059989929199162,-3.982069496908778,6.394067482748611,-1.388035251994424,3.8000332378342563,1.3000030517578125,51.851820455219766,-9.057621358278332,2.594034244914345,1,0.04000091552734375,-3.5299949645996094,-8.639999389648438,-11.40999984741211,-7.220001220703125,1,-0.09095474877582244,1.134826066830113,78.69999694824219,1.8620662439820053,79.83999633789062,-1.0454466638923567,80.27999877929688,-0.09095474877582244 3783,2021-01-27,78.08000183105469,79.62000274658203,77.62000274658203,79.5,603564.0,-0.019095435580448905,1.409633238349113,-1.2241405391895714,41.7749080385268,68.61024532174432,1.630181475763166,0.05459418275174244,-4.700534930868912,-7.438777415752071,33.73446907900334,2.0,3.319851391480455,-0.5349975585937443,-5.226811673689909,4.15681655650242,-2.8809046161418195,1.8109094989543308,2.603999328613284,14.024367550870403,-40.31456412426836,2.345907057548081,1,1.1800003051757812,-2.009998321533203,-7.000001907348633,-9.890003204345703,-5.840003967285156,2,-0.07146518570950333,-1.4877953470196643,79.5999984741211,1.134826066830113,78.69999694824219,1.8620662439820053,79.83999633789062,-0.07146518570950333 3784,2021-01-28,77.76000213623047,78.27999877929688,75.73999786376953,77.16000366210938,667795.0,-0.00409835665112579,2.097577655065897,-0.42253468155295987,30.656917369508946,63.518935137830056,1.776427116307545,0.7285579134665454,-4.287096085351408,-7.06171507806836,34.258657119567125,2.5400009155273438,2.89608603765501,-1.05599746704101,-5.178328877884439,3.0663339438024195,-3.1171631724627247,1.0051682383807048,2.617599182128913,39.147341838032204,-9.8750647110951,2.061165705421711,1,0.55999755859375,-1.1000022888183594,-6.680002212524414,-9.570003509521484,-5.060005187988281,3,-0.06404325128758293,1.409633238349113,78.08000183105469,-1.4877953470196643,79.5999984741211,1.134826066830113,78.69999694824219,-0.06404325128758293 3785,2021-01-29,75.9000015258789,76.9000015258789,75.80000305175781,76.69999694824219,706069.0,-0.023919760278465096,-1.2000137330149308,-1.3333290947700367,26.63846637740535,58.53475135562505,3.345496220804364,2.9691909705188664,-2.379133616294183,-5.179797039472049,35.33444436908672,1.9599990844726562,2.3384508048849284,-3.0609981536865263,-6.463052338054169,0.34105603068111634,-4.762025245870348,-1.359971061502705,3.9210873779296946,3.4783416344490496,-39.618598313811304,1.7010270921838222,1,2.4199981689453125,0.9900016784667969,-4.755002975463867,-7.710002899169922,-0.8600006103515625,4,-0.05243746082899048,2.097577655065897,77.76000213623047,1.409633238349113,78.08000183105469,-1.4877953470196643,79.5999984741211,-0.05243746082899048 3786,2021-02-01,76.63999938964844,77.05999755859375,76.23999786376953,76.4800033569336,521213.0,0.009749642277901982,-1.5624709430543469,-0.19999618528090637,33.88772086213858,54.00326743366816,2.3580912269265184,2.439317787306905,-3.027409794240782,-5.885048927904123,35.2419766418742,1.1599960327148438,1.8693757305689331,-2.3750003814697322,-5.5782315435674406,0.8282307806279761,-3.9766159625185793,-0.7733848004208852,2.691358589355474,20.00003390842014,-18.712785893039904,1.6016155810488528,2,1.6800003051757812,0.2500038146972656,-5.2350006103515625,-8.450000762939453,-1.1399993896484375,0,-0.04853863844374684,-1.2000137330149308,75.9000015258789,2.097577655065897,77.76000213623047,1.409633238349113,78.08000183105469,-0.04853863844374684 3787,2021-02-02,77.55999755859375,77.62000274658203,76.5999984741211,76.77999877929688,678433.0,0.012004151569311894,1.2666531034365833,4.875113251633207,33.333306675730256,49.39178721955234,1.2391951301206916,1.7724361653502,-3.8495522016303454,-6.756615054675507,35.27458235929172,1.0200042724609375,1.3519465468266958,-1.5580020904540959,-4.39712372890537,1.2811195479971786,-2.977562909679733,-0.13844127122845862,1.3403972065820398,46.90714959886739,12.809027306610702,1.4195608192256346,2,0.7600021362304688,-0.3999977111816406,-5.854999542236328,-9.369998931884766,-1.3600006103515625,1,-0.06162969223517267,-1.5624709430543469,76.63999938964844,-1.2000137330149308,75.9000015258789,2.097577655065897,77.76000213623047,-0.06162969223517267 3788,2021-02-03,77.80000305175781,78.81999969482422,77.73999786376953,78.22000122070312,312504.0,0.0030944494677522805,-2.999943486860695,-0.5384600336476388,37.582435271648635,44.63041344420017,0.7627290914767855,1.6550925921667385,-3.9759346995028437,-6.945023914458702,34.602804625843994,1.2600021362304688,0.9663921845093597,-1.341996765136713,-4.124676144291655,1.440682614018229,-2.733336454714191,0.049342924440765046,-2.0600051879882812,66.88324556232072,30.897795716303058,1.391339689577472,2,0.5199966430664062,-0.6400032043457031,-5.7550048828125,-9.310005187988281,-0.44000244140625,2,-0.06966588156473585,1.2666531034365833,77.55999755859375,-1.5624709430543469,76.63999938964844,-1.2000137330149308,75.9000015258789,-0.06966588156473585 3789,2021-02-04,77.86000061035156,78.05999755859375,77.30000305175781,77.63999938964844,433899.0,0.000771176815428154,1.4516144910415436,-0.5238147138964577,38.24174976566836,40.90750015474546,0.3613550082442174,1.536850088049647,-3.891544794085789,-6.9496780459397485,33.20307878696178,0.7599945068359375,0.5343319248955112,-1.1949993133544865,-4.025772913081752,1.6357742863727793,-2.6103861132181265,0.22038748650915352,-2.0584027099609443,68.21191551067739,30.87145644171249,1.4153867998636356,2,0.17999649047851562,-0.7000007629394531,-5.75,-9.310001373291016,-1.6800003051757812,3,-0.07218087211053592,-2.999943486860695,77.80000305175781,1.2666531034365833,77.55999755859375,-1.5624709430543469,76.63999938964844,-0.07218087211053592 3790,2021-02-05,77.4000015258789,78.19999694824219,77.13999938964844,77.94000244140625,368307.0,-0.005908028266975118,1.0000143952207867,-2.454535996670828,37.17946941433756,37.854996407938756,0.4904147573682849,1.8108883280645927,-3.290171168629385,-6.436767838560968,31.17653700735871,1.05999755859375,0.0457638519474699,-1.4779983520507756,-4.254678723411075,1.298682019309524,-2.8663385377309254,-0.08965816637062574,-1.538035589599616,44.96135034273108,6.048051086318864,1.388340185680147,2,0.589996337890625,-0.24000167846679688,-5.290000915527344,-8.85000228881836,-1.4000015258789062,4,-0.060723572157363015,1.4516144910415436,77.86000061035156,-2.999943486860695,77.80000305175781,1.2666531034365833,77.55999755859375,-0.060723572157363015 3791,2021-02-08,78.13999938964844,78.62000274658203,77.30000305175781,77.80000305175781,330277.0,0.009560695725853607,1.0307639940373488,-0.6296217804716088,42.36944991711835,35.74049152134254,-0.3770201770665551,0.9477900648410724,-3.8785703611642077,-7.123804557121275,29.132292772169897,1.3199996948242188,-0.568693673734046,-0.6290004730224581,-3.337658798294612,2.079657852249696,-1.983329635658535,0.7253286896136188,-2.2188727781982465,69.36937246546154,28.045767135625923,1.3543291626360758,2,-0.45999908447265625,-0.5199966430664062,-6.029998779296875,-9.59000015258789,-1.720001220703125,0,-0.03967236368486282,1.0000143952207867,77.4000015258789,1.4516144910415436,77.86000061035156,-2.999943486860695,77.80000305175781,-0.03967236368486282 3792,2021-02-09,77.86000061035156,78.12000274658203,77.37999725341797,78.05999755859375,280382.0,-0.003583296410083814,3.6249284760633227,-0.5882326541603088,40.27777672654887,35.57414359778944,-0.4132544949814587,1.1380721711792319,-3.465154041823709,-6.788422347640875,27.37349310774986,0.7600021362304688,-1.0060756454249287,-0.8149993896484347,-3.5122363842314996,1.8822376049346303,-2.16361788693996,0.5336191076430907,-1.8808965372338946,42.85720773293491,1.0215816076059667,1.3486184972915316,2,-0.5800018310546875,0.3300018310546875,-5.0800018310546875,-8.640003204345703,-2.2399978637695312,1,-0.03031082188352563,1.0307639940373488,78.13999938964844,1.0000143952207867,77.4000015258789,1.4516144910415436,77.86000061035156,-0.03031082188352563 3793,2021-02-10,77.77999877929688,78.37999725341797,77.4800033569336,78.0999984741211,395549.0,-0.0010275087391157234,1.0454470579055513,1.6000228885328451,37.113398007547595,36.291530335349286,-0.42497391493215275,1.0381760120553736,-3.2357290003010633,-6.59354221688713,25.45319566083058,0.899993896484375,-1.317809583384431,-0.7470012664794865,-3.2874279381517653,1.7934254051927923,-2.017214602315633,0.52321206935666,-1.74407679374508,43.2431039193348,5.882961785113984,1.2702133358361398,2,-0.4699974060058594,0.660003662109375,-4.7050018310546875,-8.560001373291016,-2.839996337890625,2,-0.020313729182974027,3.6249284760633227,77.86000061035156,1.0307639940373488,78.13999938964844,1.0000143952207867,77.4000015258789,-0.020313729182974027 3794,2021-02-11,74.5,76.5199966430664,73.5999984741211,76.19999694824219,892890.0,-0.04217020867542021,1.4957288365481174,5.312495529647379,28.70813717342341,36.521493757129065,2.61942306646192,4.089971315513353,0.16639717813845323,-3.2082690398581803,23.447942316158592,4.180000305175781,-1.747762276740815,-3.749000167846674,-6.756932341073522,-0.7410679946198258,-5.252966254460105,-2.2450340812332428,4.319999694824219,17.928301990024043,-18.01903118358241,1.5039660866134263,2,1.7099990844726562,3.0400009155273438,-0.2599983215332031,-4.229999542236328,-0.5,3,0.03838926993760494,1.0454470579055513,77.77999877929688,3.6249284760633227,77.86000061035156,1.0307639940373488,78.13999938964844,0.03838926993760494 3795,2021-02-12,75.54000091552734,75.87999725341797,74.0,74.04000091552734,683773.0,0.013959743832581806,-1.379740600886554,-0.8823545251366561,37.29904601863806,36.90052988562901,1.7019656559599525,2.8445479187097504,-0.7091488025128001,-4.135240536019751,21.82343105239442,1.8799972534179688,-1.8295686519572882,-2.485999298095706,-5.60654117914855,0.6345425829571383,-4.046270238622128,-0.9257283575692838,3.175598754882813,38.645434069625004,-0.49094754679772734,1.5602709405264235,2,0.6699981689453125,2.0,-0.4399986267089844,-4.409999847412109,-1.2399978637695312,4,0.008472324356523675,1.4957288365481174,74.5,1.0454470579055513,77.77999877929688,3.6249284760633227,77.86000061035156,0.008472324356523675 3796,2021-02-15,74.94000244140625,75.91999816894531,74.94000244140625,75.76000213623047,521122.0,-0.007942791459481735,-1.3902343713655692,-0.5466664632161459,30.807252077503136,36.61985715249266,2.2746653615720476,3.2272411755055828,0.07944790811870917,-3.407948258110423,20.05775241187162,0.9799957275390625,-1.8103004801948686,-2.8429977416992216,-6.134127083396493,0.4481315999980495,-4.48856241254785,-1.1974330708505931,3.6732852050781304,28.033562960078147,-9.102197241422562,1.645564670848632,2,1.2699966430664062,2.4699974060058594,1.2049980163574219,-2.9000015258789062,-0.5400009155273438,0,0.014144616013624267,-1.379740600886554,75.54000091552734,1.4957288365481174,74.5,1.0454470579055513,77.77999877929688,0.014144616013624267 3797,2021-02-16,75.22000122070312,75.36000061035156,74.63999938964844,74.69999694824219,479460.0,0.003736305980451382,-1.2500059604701619,-0.6341517877911034,36.880723798964645,36.54188921108333,1.8191326286049616,2.7379283866000463,-0.02608768329108102,-3.556455341404984,18.51640975430631,0.720001220703125,-1.5662067995767188,-2.340998840332034,-5.69737279760561,1.0153751169415415,-4.019185818968822,-0.6628118616952463,3.2930206423339854,33.89127950405731,-5.913126168820668,1.6781869786367904,2,0.8899993896484375,2.1299972534179688,0.9249992370605469,-3.1800003051757812,-0.4199981689453125,1,0.01595316310513306,-1.3902343713655692,74.94000244140625,-1.379740600886554,75.54000091552734,1.4957288365481174,74.5,0.01595316310513306 3798,2021-02-17,75.0,75.69999694824219,74.68000030517578,75.12000274658203,488300.0,-0.0029247702357464433,-1.6841941474677509,-0.23077261656738754,37.22220691633165,36.428606672268145,1.7882368049860133,2.7176476888572836,0.36554870581709054,-3.2403538810519876,16.79799632203952,1.0199966430664062,-1.4568904432775014,-2.320000076293951,-5.68558257172316,1.0455824191352576,-4.002791324008555,-0.6372088285793467,3.414761395258793,47.94528780079952,7.724909888674631,1.6827912477146014,2,1.1100006103515625,2.3499984741210938,1.1450004577636719,-2.9599990844726562,1.1800003051757812,2,0.008266703287760357,-1.2500059604701619,75.22000122070312,-1.3902343713655692,74.94000244140625,-1.379740600886554,75.54000091552734,0.008266703287760357 3799,2021-02-18,74.87999725341797,75.9800033569336,74.63999938964844,74.83999633789062,395497.0,-0.0016000366210937589,-5.090998942276014,-0.3333333333333333,44.3708358315537,37.22764738529216,1.6104255736205744,2.5427196489067967,0.6464359520937677,-3.042175616121824,14.744172722693794,1.3400039672851562,-1.4173303150180345,-2.1700027465820284,-5.399405882382183,1.0594003892181263,-3.784704314482113,-0.555301178681944,3.438468883418068,44.444230376498425,-0.40626260008590265,1.61470156790008,2,1.2300033569335938,2.460002899169922,1.4250030517578125,-2.839996337890625,3.1800003051757812,3,0.000801351364706937,-1.6841941474677509,75.0,-1.2500059604701619,75.22000122070312,-1.3902343713655692,74.94000244140625,0.000801351364706937 3800,2021-02-19,74.63999938964844,75.23999786376953,74.27999877929688,75.0,409369.0,-0.0032050997939716552,1.2857220708446866,-8.999809269502194,38.31775367744052,36.777458914216844,1.584357104742054,2.5014214559150787,1.0394646809235724,-2.727478248214254,13.090182935795482,0.9599990844726562,-1.4697765834036716,-2.150000762939456,-5.2690420082604845,0.9690404823815726,-3.7095213855999702,-0.5904801402789417,3.5840973939333054,21.176449468860934,-25.709657863448857,1.559520622660513,2,1.3499984741210938,2.6100006103515625,1.900003433227539,-2.289997100830078,3.9800033569335938,4,-0.008574482782447546,-5.090998942276014,74.87999725341797,-1.6841941474677509,75.0,-1.2500059604701619,75.22000122070312,-0.008574482782447546 3801,2021-02-22,73.12000274658203,74.41999816894531,73.12000274658203,74.4000015258789,483966.0,-0.020364371054338637,-1.0312447845886084,3.5555461365659307,25.76420996169476,35.164840384788604,2.589718391727345,3.775517502098751,2.677352610361453,-1.1533167997301916,12.29362581953024,1.5199966430664062,-1.5895716456622324,-3.3909976959228487,-6.77747120133931,-0.0045241905063875265,-5.084234448631079,-1.6977609432146181,5.0116120708105,0.0,-44.9467388495305,1.6932367527082326,2,2.6299972534179688,3.8899993896484375,3.7049999237060547,-0.3800010681152344,5.879997253417969,0,0.016137859147317135,1.2857220708446866,74.63999938964844,-5.090998942276014,74.87999725341797,-1.6841941474677509,75.0,0.016137859147317135 3802,2021-02-23,72.36000061035156,73.33999633789062,71.0199966430664,73.16000366210938,453348.0,-0.0103939019103223,3.000039462780021,0.6250029802350809,21.900792574891085,33.47455089227121,2.779828381443707,4.179596580178256,3.5482005085230384,-0.3577090892135857,12.002301745749,2.3199996948242188,-1.6998875721466788,-3.7889999389648494,-7.329501706185937,-0.248498171743762,-5.559250822575393,-2.0187490553543057,5.571149724208553,27.016172448693933,-14.529677606548109,1.7702508836105422,2,1.4099960327148438,3.5999984741210938,4.590002059936523,0.3800010681152344,6.959999084472656,1,0.028192383890548234,-1.0312447845886084,73.12000274658203,1.2857220708446866,74.63999938964844,-5.090998942276014,74.87999725341797,0.028192383890548234 3803,2021-02-24,72.5,73.5999984741211,71.86000061035156,72.0,471253.0,0.001934762140237023,-3.4615399663523614,-0.6249976158233039,22.540965025147315,32.78930954246277,2.02505319423949,3.794678380989609,3.5306963635861734,-0.47561720953990516,12.110664152259806,1.7399978637695312,-1.945516447066396,-3.370000457763666,-7.141684254987979,0.4016833394606465,-5.2558423563758225,-1.4841585591515098,5.016481113070498,29.838736967750467,-7.989764752135752,1.8858418986121595,2,1.0,3.4599990844726562,5.06500244140625,1.7300033569335938,7.339996337890625,2,0.031724180024245596,3.000039462780021,72.36000061035156,-1.0312447845886084,73.12000274658203,1.2857220708446866,74.63999938964844,0.031724180024245596 3804,2021-02-25,72.77999877929688,73.18000030517578,72.08000183105469,72.5999984741211,458880.0,0.0038620521282326514,1.2448871554133483,0.3600006103515625,25.88723620635693,31.52133067443153,1.6488035752659584,3.2912024462153795,3.369300551155675,-0.7310335647759558,13.595581461230715,1.0999984741210938,-2.1705125909314518,-2.841001510620117,-6.742622658734859,1.060619637494625,-4.791812084677488,-0.8901909365627461,4.3466932655733785,41.706199694824306,4.582500329400901,1.9508105740573747,2,0.720001220703125,3.1800003051757812,5.385002136230469,1.7800025939941406,6.720001220703125,3,0.046716152554348245,-3.4615399663523614,72.5,3.000039462780021,72.36000061035156,-1.0312447845886084,73.12000274658203,0.046716152554348245 3805,2021-02-26,71.91999816894531,72.55999755859375,71.58000183105469,72.0,732038.0,-0.011816441670457922,-1.5789547653944225,-0.44445386343406945,17.938127950492287,30.091427993652545,2.1694461406664516,4.045139385350936,4.341000832595967,0.15199167650214918,15.239479114971024,1.1999969482421875,-2.412839511012862,-3.502001953125003,-7.7355802503735305,0.7315763441235248,-5.618791101749267,-1.385212804500739,4.840292151816712,26.470621234390602,-6.302643211690619,2.116789148624262,2,1.5800018310546875,4.040000915527344,6.180002212524414,3.210002899169922,7.060005187988281,4,0.08537262994953276,1.2448871554133483,72.77999877929688,-3.4615399663523614,72.5,3.000039462780021,72.36000061035156,0.08537262994953276 3806,2021-03-01,72.91999816894531,73.19999694824219,72.26000213623047,72.76000213623047,492868.0,0.013904338507502834,1.6111199415074546,-1.9999046347510967,26.295569532205278,28.915299741790392,0.9529926443517951,2.9008867274093433,3.438899210434215,-0.8096741370787015,16.667115220406615,1.279998779296875,-2.227530279082046,-2.3160018920898438,-6.649948696670805,2.0179449124911173,-4.482975294380324,-0.14902848979936323,3.495874531154982,73.64341772975402,40.404708720846656,2.166973402290483,3,0.5800018310546875,2.759998321533203,5.155002593994141,2.210002899169922,8.0,0,0.07816791992274341,-1.5789547653944225,71.91999816894531,1.2448871554133483,72.77999877929688,-3.4615399663523614,72.5,0.07816791992274341 3807,2021-03-02,72.77999877929688,73.80000305175781,72.73999786376953,72.9000015258789,507889.0,-0.0019199039106402305,-9.599809269502193,-0.7500357636736446,26.145028442802086,27.684502133620438,0.7939739999481645,2.8084079461154374,3.6539772827139956,-0.6292106721313786,17.62290302003945,1.0600051879882812,-2.2645954966304487,-2.217001342773443,-6.538508373018928,2.1045056874720416,-4.3777548578961785,-0.056247827650707904,3.312121357381386,54.05388686507664,21.16853697115708,2.16075351512274,3,0.720001220703125,2.8499984741210938,5.140003204345703,2.3500022888183594,9.520004272460938,1,0.08546305750244776,1.6111199415074546,72.91999816894531,-1.5789547653944225,71.91999816894531,1.2448871554133483,72.77999877929688,0.08546305750244776 3808,2021-03-03,72.37999725341797,73.30000305175781,71.86000061035156,73.26000213623047,501090.0,-0.005496036446660302,1.9999841055392196,7.333206179668129,36.05261070906201,26.760254897788027,0.8752906200414259,2.931854310504775,4.162063712560126,-0.1944923426123637,18.060014842236555,1.44000244140625,-2.185007415388,-2.3460025787353516,-6.6067491097452375,1.9147439522745344,-4.4763758442402946,-0.21562931323040857,3.4077954736435743,36.035810021307306,1.2065070641028868,2.1303732655049417,3,0.75,2.94000244140625,5.475004196166992,2.7500038146972656,10.100006103515625,2,0.09588287793252892,-9.599809269502193,72.77999877929688,1.6111199415074546,72.91999816894531,-1.5789547653944225,71.91999816894531,0.09588287793252892 3809,2021-03-04,72.23999786376953,72.4000015258789,71.36000061035156,72.08000183105469,465066.0,-0.0019342276175871032,3.333306842565366,-0.18181266472464974,25.373100336832223,25.321960082164882,0.6721029249768833,2.7713161552476038,4.3701300741185065,-0.03620493581991013,18.939982529711603,1.0400009155273438,-2.2538874875527313,-2.2050018310546875,-6.334748557649974,1.9247448955405986,-4.269875194352323,-0.14012846775705157,3.261727098252308,36.06542511944368,1.6478336960726878,2.064873363297642,3,0.4799995422363281,2.6800003051757812,5.425004959106445,2.890003204345703,10.620002746582031,3,0.10520485463542228,1.9999841055392196,72.37999725341797,-9.599809269502193,72.77999877929688,1.6111199415074546,72.91999816894531,0.10520485463542228 3810,2021-03-05,72.69999694824219,73.05999755859375,71.23999786376953,71.63999938964844,678103.0,0.006367650859294471,1.0449448797297993,6.625149015306852,32.92678104559961,26.11780131370987,-0.1028400643036349,2.046052797931665,3.978498852823151,-0.4788876707544887,19.794657212123262,1.8199996948242188,-2.31809082240855,-1.510002517700201,-5.462851849384009,2.442846813983607,-3.486427183542105,0.466422148141703,2.532824314642326,57.031098660388324,20.905188420570752,1.9764246658419065,3,-0.2899971008300781,2.220001220703125,4.790002822875977,2.430004119873047,9.180000305175781,4,0.09353512155714383,3.333306842565366,72.23999786376953,1.9999841055392196,72.37999725341797,-9.599809269502193,72.77999877929688,0.09353512155714383 3811,2021-03-08,75.04000091552734,75.37999725341797,72.72000122070312,73.05999755859375,675138.0,0.032187126073073946,1.0,1.8679319974664594,48.95591503583248,29.12392603159224,-2.393559196713511,-0.567182923181349,1.7606089355990804,-2.7411683137339367,19.858170960419088,2.6800003051757812,-2.4389854405635845,0.9850013732910128,-2.538822453305471,4.508825199887497,-0.776910540007222,2.7469132865892476,-4.0200042724609375,91.78752685952698,53.091303524951385,1.7619119132982397,3,-1.7300033569335938,-0.12000274658203125,2.565000534057617,0.09000015258789062,7.459999084472656,0,0.05250536238454373,1.0449448797297993,72.69999694824219,3.333306842565366,72.23999786376953,1.9999841055392196,72.37999725341797,0.05250536238454373 3812,2021-03-09,75.5,76.26000213623047,74.81999969482422,75.13999938964844,634611.0,0.0061300516905706814,-1.8800048828125,0.18181818181818182,52.82167023451345,32.488448832632926,-2.6388074824275947,-1.2786075697217143,1.3648217153181008,-3.1400987806258343,19.924994354319097,1.44000244140625,-2.4804337180193414,1.5630004882812472,-1.559544063329085,4.685545039891579,0.0017282124760811257,3.124272764086413,-4.392803344726559,84.86052809955288,45.37892020746294,1.5612722758051631,3,-1.75,-0.5800018310546875,2.105001449584961,-0.3699989318847656,7.760002136230469,1,0.07178805521781872,1.0,75.04000091552734,1.0449448797297993,72.69999694824219,3.333306842565366,72.23999786376953,0.07178805521781872 3813,2021-03-10,76.19999694824219,76.4000015258789,75.4000015258789,75.62000274658203,484340.0,0.009271482758174576,1.040809335855696,1.611092273131861,56.991527649700686,35.94448121522667,-3.0829730110817195,-2.2166945627147356,0.7604161167334667,-3.7689079104226835,19.853600287260008,1.0,-2.235943954641442,2.3419975280761776,-0.43162047782219304,5.115615533974548,0.9551885251269852,3.72880653102537,-4.886688073730468,96.12394504474135,54.904307776832084,1.386809002949187,3,-2.3799972534179688,-1.279998779296875,1.5400028228759766,-1.0699958801269531,7.0200042724609375,2,0.08005257674300137,-1.8800048828125,75.5,1.0,75.04000091552734,1.0449448797297993,72.69999694824219,0.08005257674300137 3814,2021-03-11,77.36000061035156,77.86000061035156,76.30000305175781,76.30000305175781,628667.0,0.015223145781715575,-1.94339839926297,1.8276002683469041,63.12741824544557,40.96551347022149,-3.9392341687428285,-3.3217563398344225,-0.29112481202437834,-4.860793931398973,19.99996368433623,1.660003662109375,-1.820732836522609,3.3590011596679688,0.18063970098981486,6.537362618346123,1.7698204303288918,4.948181889007046,-5.741490176757807,92.44713304298621,46.68074411210341,1.5891807293390796,3,-2.8100013732910156,-2.5400009155273438,0.37999916076660156,-2.229999542236328,5.659996032714844,3,0.06618410943881159,1.040809335855696,76.19999694824219,-1.8800048828125,75.5,1.0,75.04000091552734,0.06618410943881159 3815,2021-03-12,76.18000030517578,77.45999908447266,76.16000366210938,77.19999694824219,460975.0,-0.015253364734563957,-1.4528448555079714,-0.9622632003224506,65.26944238439036,45.295943787130945,-2.337184217637528,-2.2043696646428828,1.0097187792089812,-3.58403769646533,20.121623181561592,1.2999954223632812,-1.419016097403059,2.14700088500976,-1.1085515112802256,5.402553281299745,0.5192246868647601,3.77477708315476,-4.062170657441399,67.31516527882917,15.108621640958198,1.6277761981449952,3,-1.6300010681152344,-1.3600006103515625,1.4199981689453125,-1.0499992370605469,6.4199981689453125,4,0.0876870606250435,-1.94339839926297,77.36000061035156,1.040809335855696,76.19999694824219,-1.8800048828125,75.5,0.0876870606250435 3816,2021-03-15,76.0,77.04000091552734,75.83999633789062,76.58000183105469,422345.0,-0.0023628288849396606,-1.6666497126290627,0.5686311175603809,69.27965279798273,50.08867982659546,-1.8711068534127406,-2.045773134020351,1.2284332786413472,-3.3191615251613484,20.203601586844247,1.2000045776367188,-1.0610278768471488,1.9140007019042997,-1.4368423572303755,5.264843761038975,0.23857917233696924,3.58942223147163,-3.4227966752562367,38.815787822586515,-15.892382630335163,1.6754215295673363,3,-1.4500007629394531,-1.1800003051757812,1.5749988555908203,-0.8699989318847656,6.900001525878906,0,0.07736838491339437,-1.4528448555079714,76.18000030517578,-1.94339839926297,77.36000061035156,1.040809335855696,76.19999694824219,0.07736838491339437 3817,2021-03-16,76.41999816894531,76.87999725341797,75.9800033569336,76.23999786376953,460700.0,0.005526291696648755,-1.571450370031281,-0.3103443739970009,70.1645971020863,53.87890053693149,-1.9226599510015916,-2.4994069424813574,0.854762118750898,-3.652257283693345,20.123631294226406,0.899993896484375,-0.49528868114774127,2.273999023437497,-1.20294153939183,5.750939586266824,0.5355287420228336,4.012469304852161,-3.4201710613529315,41.463293604642146,-15.713610309790496,1.7384702814146664,3,-1.8699989318847656,-1.720001220703125,1.2300033569335938,-1.2899971008300781,6.5,1,0.07956035038908715,-1.6666497126290627,76.0,-1.4528448555079714,76.18000030517578,-1.94339839926297,77.36000061035156,0.07956035038908715 3818,2021-03-17,75.62000274658203,76.5,75.31999969482422,76.4800033569336,614180.0,-0.010468404102741413,1.622240683598386,-4.777773068282965,63.867209764434946,58.156023806665125,-0.6869805808288163,-1.7397803235235756,1.6340706894741288,-2.737833537958849,20.147200921816903,1.1800003051757812,-0.06679461202132586,1.4430034637451143,-2.0767886489586687,4.962795576448897,-0.31689259260677716,3.202899520097006,-2.2313617587689123,11.811139512740183,-45.3678523328148,1.7598960563518902,3,-1.0700035095214844,-0.9200057983398438,2.1149978637695312,-0.4900016784667969,7.319999694824219,2,0.10103146141440411,-1.571450370031281,76.41999816894531,-1.6666497126290627,76.0,-1.4528448555079714,76.18000030517578,0.10103146141440411 3819,2021-03-18,74.94000244140625,75.72000122070312,74.54000091552734,75.72000122070312,662787.0,-0.008992333780449613,2.025646543291991,0.9069746810737922,65.00996523543438,61.7208220499801,0.46521477362313135,-1.1120705187833408,2.211553541232263,-1.9283141286498449,20.3226878477504,1.1800003051757812,0.39009265148193606,0.760002899169919,-2.7624136187250627,4.282419417064901,-1.0012053597775719,2.52121115811741,-1.1936526837900487,13.698690983199644,-45.40811618633691,1.7612082589474913,3,0.34999847412109375,-0.5000038146972656,2.934999465942383,0.18999862670898438,8.360000610351562,3,0.11048837082399077,1.622240683598386,75.62000274658203,-1.571450370031281,76.41999816894531,-1.6666497126290627,76.0,0.11048837082399077 3820,2021-03-19,74.0,74.9000015258789,74.0,74.4000015258789,1169151.0,-0.012543400197260635,-3.4999904632932157,0.5128232716459955,55.40000915527344,62.43683250769576,1.7981053206237334,-0.23449637754613661,2.992802988745808,-0.8335642527481468,20.400828827316666,0.94000244140625,0.7056807681043438,-0.1479995727539034,-3.6644438327822684,3.3684446872744616,-1.906221702768093,1.6102225572602862,3.8600006103515625,0.0,-54.902340712411046,1.7582221300141854,3,1.9300003051757812,0.4399986267089844,2.875,1.1300010681152344,8.0,4,0.1218918465279244,2.025646543291991,74.94000244140625,1.622240683598386,75.62000274658203,-1.571450370031281,76.41999816894531,0.1218918465279244 3821,2021-03-22,74.30000305175781,74.55999755859375,73.30000305175781,73.80000305175781,798938.0,0.004054095294024451,1.4706040750381473,-1.2499952316466079,57.48033329028034,62.954461736114304,1.5445171983044332,-0.46542675762506747,2.5542474615610047,-0.9710335582301752,19.960452027989696,1.2599945068359375,1.1436471364787621,0.09300346374512003,-3.3902576718170536,3.5762645993072937,-1.6486271040359668,1.8346340315262069,3.4827975463867205,27.9330061354923,-25.958149458921454,1.741630567781087,3,1.279998779296875,0.13999557495117188,2.5749969482421875,0.8299980163574219,7.4799957275390625,0,0.1117092204771708,-3.4999904632932157,74.0,2.025646543291991,74.94000244140625,1.622240683598386,75.62000274658203,0.1117092204771708 3822,2021-03-23,74.4000015258789,74.63999938964844,73.55999755859375,73.9800033569336,527238.0,0.0013458744281804602,1.400020345190058,0.839996337890625,60.24342873944768,63.31578407941953,1.421567850048092,-0.42663090758492217,2.3326999043846115,-0.9075440653578255,18.497315664222153,1.0800018310546875,1.5177189703369294,0.09100189208984943,-3.2822685183959805,3.4642723025756794,-1.5956333131530585,1.7776370973327573,3.203487170410156,34.374985098824595,-20.875259097687973,1.6866352052429148,3,1.1800003051757812,0.039997100830078125,2.4099979400634766,0.7299995422363281,6.599998474121094,1,0.11424730948484463,1.4706040750381473,74.30000305175781,-3.4999904632932157,74.0,2.025646543291991,74.94000244140625,0.11424730948484463 3823,2021-03-24,74.80000305175781,75.13999938964844,73.72000122070312,74.05999755859375,477989.0,0.005376364484882101,1.0,1.7619255222524977,62.64824354347585,63.262542445867325,0.8963541061752522,-0.6803700026047466,1.7810533482454218,-1.1585937628347551,17.042707558467825,1.4199981689453125,1.617692255557813,0.3760032653808594,-2.8928008608767755,3.644807391638494,-1.258398797747958,2.010405328509677,2.6313462187499965,61.98351797322774,4.128625158380082,1.6344020631288156,3,0.5799980163574219,-0.3600044250488281,1.9299964904785156,0.3299980163574219,6.839996337890625,2,0.10855608002540951,1.400020345190058,74.4000015258789,1.4706040750381473,74.30000305175781,-3.4999904632932157,74.0,0.10855608002540951 3824,2021-03-25,76.18000030517578,76.22000122070312,74.33999633789062,74.4000015258789,662619.0,0.018449160389246044,1.0215099633296965,2.4053859001587727,65.76088346169928,63.31714701001277,-0.7472053759805419,-1.8894610522710593,0.2842419573867687,-2.3903213481999614,15.430928060026927,1.8800048828125,1.6800803723556754,1.5860004425048828,-1.676447136172257,4.848448021182023,-0.04522334683369422,3.21722423184346,1.0860951165820296,98.6301047736002,38.99093017015625,1.6312237893385713,3,-1.0099983215332031,-1.7400016784667969,0.5499992370605469,-1.0499992370605469,4.8600006103515625,3,0.08873722905158865,1.0,74.80000305175781,1.400020345190058,74.4000015258789,1.4706040750381473,74.30000305175781,0.08873722905158865 3825,2021-03-26,78.05999755859375,78.05999755859375,76.62000274658203,76.68000030517578,656514.0,0.024678357126368233,1.086953156530056,0.7752798875306461,64.27220367754325,62.76076377440839,-2.6065912287969297,-3.4634526769530964,-1.6911979590364012,-4.122704635375868,13.873706174364376,1.8799972534179688,1.688447610152565,3.1589977264404325,-0.1981566234291563,6.516152076310021,1.4804205515056452,4.83757490137522,-4.7599945068359375,100.0,42.59212668212636,1.6785771749347917,3,-2.3799972534179688,-3.520000457763672,-1.3349971771240234,-2.609996795654297,4.5800018310546875,4,0.06712792284205227,1.0215099633296965,76.18000030517578,1.0,74.80000305175781,1.400020345190058,74.4000015258789,0.06712792284205227 3826,2021-03-29,78.62000274658203,78.87999725341797,77.87999725341797,78.37999725341797,566148.0,0.007174035427914616,1.6315979681570862,0.1739173701756423,64.60675401418297,62.14322565353024,-3.079732081085723,-3.7677048422858377,-2.33565883593738,-4.547585397990204,12.939785765906747,1.0,1.5327289050577235,3.434002685546872,-0.17350170889687888,7.041507079990623,1.6302504883249895,5.237754882768755,-5.224799804687507,95.11288492950698,39.4765841345041,1.803752197221876,3,-2.5300025939941406,-3.6700057983398438,-2.0000038146972656,-3.1599998474121094,6.959999084472656,0,0.042991568752710485,1.086953156530056,78.05999755859375,1.0215099633296965,76.18000030517578,1.0,74.80000305175781,0.042991568752710485 3827,2021-03-30,79.0,79.45999908447266,78.69999694824219,78.80000305175781,544097.0,0.0048333406276113156,-2.799923707800877,0.8333015449170322,63.51352744593514,62.10392761814137,-3.414321489856576,-3.8554958821122796,-2.7929241810574297,-4.824323840343951,12.555487814275908,0.839996337890625,1.4487916312619973,3.502999877929682,-0.2983918450025129,7.3043916008618766,1.6023040164635773,5.403695739395786,-5.385405285644538,91.98607568521692,39.758057528568585,1.9006958614661007,3,-2.6199989318847656,-3.7600021362304688,-2.6199989318847656,-3.539997100830078,6.760002136230469,1,0.03518985796578322,1.6315979681570862,78.62000274658203,1.086953156530056,78.05999755859375,1.0215099633296965,76.18000030517578,0.03518985796578322 3828,2021-03-31,79.31999969482422,79.80000305175781,78.80000305175781,79.04000091552734,569298.0,0.004050629048407917,-1.6315979681570862,1.4000152590218966,60.29411646851873,61.579944421817416,-3.5249705256959345,-3.825020480878891,-3.1932245833179422,-5.0796701999595655,11.757259890978784,1.0,1.3524053848299502,3.475999450683588,-0.3937669656003919,7.345765866967568,1.5411162425416052,5.410882658825571,-5.354680718261719,91.20874053662803,42.247759281187825,1.934883208141987,3,-2.7699966430664062,-3.799999237060547,-4.4550018310546875,-3.859996795654297,5.900001525878906,2,0.021180034186074392,-2.799923707800877,79.0,1.6315979681570862,78.62000274658203,1.086953156530056,78.05999755859375,0.021180034186074392 3829,2021-04-01,79.83999633789062,80.27999877929688,79.31999969482422,79.5,585382.0,0.0065556813548541815,-1.742866485013624,1.2142779291553134,70.65462151370407,63.27490135053193,-3.6618951765914147,-3.9489136348362592,-3.803964568221744,-5.53069467870975,10.752743848087526,0.9599990844726562,1.2217570075469268,3.6159961700439425,-0.25624893792935666,7.488241278017242,1.679873616057293,5.552118724030592,-5.407902635312496,87.97806234014213,39.63110031115099,1.9361225539866482,4,-3.0499954223632812,-4.079998016357422,-5.109996795654297,-4.379993438720703,4.180000305175781,3,0.02254512943788245,-1.6315979681570862,79.31999969482422,-2.799923707800877,79.0,1.6315979681570862,78.62000274658203,0.02254512943788245 3830,2021-04-06,79.5,80.45999908447266,79.36000061035156,80.19999694824219,594062.0,-0.004258471361292759,-1.2449046321525885,-2.058836729198456,69.40135400772076,64.5994592080253,-2.7487371131743856,-3.2394456511584337,-3.5463485264646266,-5.130028604006867,10.281876987473112,1.0999984741210938,1.215719707768315,2.935999679565427,-0.8259822860409258,6.6979816451717795,1.0550086967622434,4.81699066236861,-4.483115789750002,62.79075956778624,12.691313033777945,1.880990982803178,4,-2.490001678466797,-3.6500015258789062,-4.770000457763672,-3.4399986267089844,5.319999694824219,1,0.019371080698457055,-1.742866485013624,79.83999633789062,-1.6315979681570862,79.31999969482422,-2.799923707800877,79.0,0.019371080698457055 3831,2021-04-07,78.9800033569336,79.77999877929688,78.81999969482422,79.68000030517578,479300.0,-0.006540838277564909,1.1333457665050355,1.0,64.03513541775592,65.02075995005956,-1.670768012284924,-2.5393322436459016,-3.0797218788276837,-4.541870372026295,11.273832905675201,0.9599990844726562,1.2515271719524463,2.219002914428714,-1.618834469873505,6.056840298730933,0.30008422227760434,4.137921606579823,-3.309945361776883,15.90943572893141,-33.82494544272396,1.9189186921511066,4,-1.8900032043457031,-3.1300048828125,-4.250003814697266,-2.920001983642578,6.219993591308594,2,0.04634079358257637,-1.2449046321525885,79.5,-1.742866485013624,79.83999633789062,-1.6315979681570862,79.31999969482422,0.04634079358257637 3832,2021-04-08,80.91999816894531,81.0199966430664,79.44000244140625,79.5,423846.0,0.024563113820650573,-1.0519494674263066,-2.028577656675749,75.82847076547613,66.48522964139292,-2.892854323058131,-4.271454492974925,-5.080658328929843,-6.400453228885453,12.522298798253132,2.0399932861328125,1.5542030938203482,3.887997817993167,-0.32229160722822314,8.098287243214557,1.7828531053824719,5.993142530603862,-4.675147243070683,95.49555122534615,39.27194886998605,2.105144712610694,4,-3.240001678466797,-4.790000915527344,-6.329999923706055,-4.849994659423828,5.7400054931640625,3,0.057587787537762836,1.1333457665050355,78.9800033569336,-1.2449046321525885,79.5,-1.742866485013624,79.83999633789062,0.057587787537762836 3833,2021-04-09,82.30000305175781,82.4800033569336,81.0,81.0,578671.0,0.017053941102807668,-1.2769228963461154,0.915496287381395,83.5766712981397,68.46476162321963,-3.4610722994661955,-5.450479464720104,-6.45782402523605,-7.694985178570647,13.962214891955538,1.5600051879882812,1.8845754121430787,4.963002395629886,0.1638759393704987,9.762128851889273,2.563439167500192,7.362565623759579,-5.3866317254763345,95.08196379584928,32.096253025097504,2.399563228129691,4,-2.75,-5.44000244140625,-7.735004425048828,-6.229999542236328,4.219993591308594,4,0.04204129958897673,-1.0519494674263066,80.91999816894531,1.1333457665050355,78.9800033569336,-1.2449046321525885,79.5,0.04204129958897673 3834,2021-04-12,82.4800033569336,82.9800033569336,82.05999755859375,82.44000244140625,524000.0,0.002187123918605316,-1.299983787753078,0.030769862788595843,91.56868743609441,71.49770426305865,-2.9652668851612702,-5.509721040037519,-6.622518861844156,-7.788556109468175,14.75434282057677,0.9200057983398438,2.2293058542595787,4.887002563476557,-0.43503496494986393,10.209040091902978,2.2259837992633464,7.548021327689767,-4.675970905747775,87.98077981146609,16.324399369259126,2.661018764213214,4,-2.0500030517578125,-5.370002746582031,-8.2550048828125,-6.409999847412109,4.319999694824219,0,0.033220147335738304,-1.2769228963461154,82.30000305175781,-1.0519494674263066,80.91999816894531,1.1333457665050355,78.9800033569336,0.033220147335738304 3835,2021-04-13,82.86000061035156,84.0999984741211,82.76000213623047,82.77999877929688,640679.0,0.0046071440100883265,-21.33418107833164,2.0,91.63429611301022,74.50076449626168,-2.8974811518695986,-5.653465991530268,-6.922516926882906,-8.09181064274486,15.816697926030141,1.6199951171875,2.5706643372598705,4.932999801635745,-0.8353894270343858,10.701389030305876,2.0488051873006725,7.8171944159708175,-4.124293396131151,76.51518654451927,-0.644150918013878,2.8841946143350676,4,-1.4600028991699219,-5.19000244140625,-9.040002822875977,-6.789997100830078,3.339996337890625,1,0.013999469275527865,-1.299983787753078,82.4800033569336,-1.2769228963461154,82.30000305175781,-1.0519494674263066,80.91999816894531,0.013999469275527865 3836,2021-04-14,81.87999725341797,82.9000015258789,81.87999725341797,82.87999725341797,472654.0,-0.01182721879935833,-1.040008544921875,-12.49971390425329,83.51256048489091,76.72287927836786,-1.571697675130281,-4.43789459155586,-5.89610868898086,-7.023058991466414,16.901336775996672,1.0200042724609375,2.772398849251971,3.65899658203125,-2.2923345080669577,9.610327672129458,0.683331036982139,6.634662127080361,-2.0714317872174206,52.36044826824057,-28.962844131615746,2.9756655450491065,4,-0.4299964904785156,-3.4699974060058594,-8.214998245239258,-5.629997253417969,4.8800048828125,2,0.035906235222590066,-21.33418107833164,82.86000061035156,-1.299983787753078,82.4800033569336,-1.2769228963461154,82.30000305175781,0.035906235222590066 3837,2021-04-15,82.5,83.45999908447266,82.33999633789062,82.33999633789062,568189.0,0.00757209046628482,-12.99971390425329,-0.160003662109375,83.83130039058781,79.33812193637554,-1.8360999883661577,-4.8265012509952925,-6.491204128771699,-7.553000548782592,18.11624110327312,1.5800018310546875,2.9076892267976575,3.974999237060544,-2.205701241228766,10.155699715349854,0.8846489979158889,7.065349476205199,-1.83314793221534,48.387120591253755,-33.920907670048415,3.0903502391446573,4,-1.0400009155273438,-3.799999237060547,-8.385002136230469,-6.25,4.980003356933594,3,0.0327272357362689,-1.040008544921875,81.87999725341797,-21.33418107833164,82.86000061035156,-1.299983787753078,82.4800033569336,0.0327272357362689 3838,2021-04-16,83.26000213623047,83.44000244140625,82.4800033569336,82.68000030517578,578212.0,0.009212147105823965,1.0425459385754172,3.6249284760633227,82.89965355724247,80.69868105232425,-2.210942320379246,-5.254170683809718,-7.2246914104291164,-8.212179029327785,19.85757850431052,0.9599990844726562,3.0378669165814784,4.353001403808591,-2.0133207172376615,10.719323524854843,1.1698403432854576,7.536162464331724,-1.906520787178522,62.16234792769263,-17.334138009063757,3.183161060523129,4,-1.8000030517578125,-4.560001373291016,-8.925003051757812,-7.010002136230469,4.680000305175781,4,0.040835952902280814,-12.99971390425329,82.5,-1.040008544921875,81.87999725341797,-21.33418107833164,82.86000061035156,0.040835952902280814 3839,2021-04-19,83.22000122070312,83.9000015258789,83.19999694824219,83.23999786376953,509883.0,-0.0004804337557173799,-22.33146853146853,-0.03447686196101129,78.92379328099955,81.75672986046634,-1.8339234052118627,-4.808586165982732,-7.160027972159128,-8.056831722174849,21.955808497720643,0.7000045776367188,3.182626609655671,3.899000549316412,-2.45800555152465,10.256006650157474,0.720497498895881,7.077503599736943,-1.317216446637346,60.360505876692564,-15.859072977558561,3.178503050420534,4,-1.7600021362304688,-4.520000457763672,-8.85000228881836,-6.970001220703125,4.4799957275390625,0,0.03965387375579987,1.0425459385754172,83.26000213623047,-12.99971390425329,82.5,-1.040008544921875,81.87999725341797,0.03965387375579987 3840,2021-04-20,83.0199966430664,83.68000030517578,82.62000274658203,83.33999633789062,740055.0,-0.0024033234162817996,1.1199789430317457,16.00267073636017,75.70090625824439,83.05292662052062,-1.2092651972513693,-4.108840350935168,-6.922347040462,-7.74179203979881,23.654500264343987,1.05999755859375,3.3749583471796,3.2479961395263643,-2.7914576048671904,9.287449883919919,0.22826926732959407,6.267723011723135,-0.6777691289895671,56.43549398336645,-16.67567189778891,3.0197268721967743,4,-1.2499961853027344,-4.319995880126953,-8.334997177124023,-6.769996643066406,4.120002746582031,1,0.04553127633747134,-22.33146853146853,83.22000122070312,1.0425459385754172,83.26000213623047,-12.99971390425329,82.5,0.04553127633747134 3841,2021-04-21,82.5999984741211,83.41999816894531,82.45999908447266,83.0199966430664,534125.0,-0.005059000071404918,-1.742866485013624,1.3124955296473786,70.93022740035433,82.5086773577293,-0.24783191455874487,-3.199167960926715,-6.49263212081641,-7.208671876441116,24.979798935830384,0.9599990844726562,3.433592795562035,2.4129981994628906,-3.166410889781261,7.992407288707042,-0.3767063451591923,5.202702744084974,1.5,16.666748177020928,-51.823835076040474,2.789704544622079,4,-0.049999237060546875,-3.8999977111816406,-7.914999008178711,-6.349998474121094,4.980003356933594,2,0.043583517440971775,1.1199789430317457,83.0199966430664,-22.33146853146853,83.22000122070312,1.0425459385754172,83.26000213623047,0.043583517440971775 3842,2021-04-22,82.9000015258789,83.83999633789062,82.80000305175781,83.0,590117.0,0.0036319982723946875,-5.93339436942092,0.2380926430517711,70.86247708069905,81.09598911134701,-0.26533808721728747,-2.982643352771703,-6.770205443296362,-7.40160155814857,26.499823287104036,1.2399978637695312,3.55462763553615,2.288001251220706,-2.698825579755166,7.274828082196578,-0.20541216426722997,4.781414666708642,1.1671969604492176,30.555673292925867,-33.6128731919901,2.4934134154879377,4,0.089996337890625,-4.200000762939453,-8.215002059936523,-6.650001525878906,3.1399993896484375,3,0.046562129545276054,-1.742866485013624,82.5999984741211,1.1199789430317457,83.0199966430664,-22.33146853146853,83.22000122070312,0.046562129545276054 3843,2021-04-23,82.91999816894531,83.36000061035156,82.68000030517578,82.9800033569336,629969.0,0.00024121402531163127,-1.5185153788553103,0.6000610360875868,69.0594129522162,78.59495861313833,-0.2102496986212401,-2.490825275148083,-6.764498449199223,-7.306296059059804,28.43193506189351,0.6800003051757812,3.8018969053132707,1.9019981384277287,-2.362319546885189,6.166315823740646,-0.23016070422872303,4.03415698108418,1.1150563293457054,31.944326707074133,-28.005738894184923,2.1321588426564584,4,0.06999969482421875,-4.219997406005859,-8.295000076293945,-6.6699981689453125,2.720001220703125,4,0.054992827890534945,-5.93339436942092,82.9000015258789,-1.742866485013624,82.5999984741211,1.1199789430317457,83.0199966430664,0.054992827890534945 3844,2021-04-26,82.94000244140625,83.16000366210938,82.66000366210938,82.81999969482422,413783.0,0.0002412478642386251,-1.2727540705033726,-1.9998728544183089,72.16493629070317,76.43169641065977,-0.17672569747284683,-2.085336550008151,-6.652296337933606,-7.205879091973486,30.686855499583633,0.5,3.756990379848375,1.5840023040771456,-2.097498984570919,5.26550359272521,-0.25674834024688664,3.424752948401178,1.0635509486083947,34.782921179351945,-23.783030461520916,1.840750644324034,4,-0.0500030517578125,-4.240001678466797,-8.315004348754883,-6.69000244140625,2.6599960327148438,0,0.06028454126863925,-1.5185153788553103,82.91999816894531,-5.93339436942092,82.9000015258789,-1.742866485013624,82.5999984741211,0.06028454126863925 3845,2021-04-27,83.30000305175781,84.62000274658203,83.0,83.36000061035156,556077.0,0.004340494330294931,-3.9090719933416564,-0.4999682115836989,78.42099926818176,75.86596738658098,-0.5227176012974013,-2.14248734214398,-6.906708984233404,-7.428410778936183,32.23683883826879,1.6800003051757812,3.491979530288063,1.6820026397705021,-1.7491710802594866,5.113176359800491,-0.03358422024449226,3.3975894997854965,-0.8400039672851562,38.8890066262592,-24.036979715874025,1.7155868600149926,4,0.17999649047851562,-4.340000152587891,-8.435003280639648,-7.0500030517578125,2.779998779296875,1,0.05282105324474573,-1.2727540705033726,82.94000244140625,-1.5185153788553103,82.91999816894531,-5.93339436942092,82.9000015258789,0.05282105324474573 3846,2021-04-28,82.0,83.31999969482422,81.9800033569336,83.19999694824219,545533.0,-0.015606278560999165,-1.1613014372908053,20.000762970498474,57.758609349925024,72.9690017153962,0.889654663378721,-0.6074228318347394,-5.494704418910445,-5.983370888807883,33.141169877167755,1.339996337890625,3.102005784634443,0.21299972534180256,-2.9160910059688234,3.3420904566524285,-1.3515456403135175,1.7775450909971227,2.6200027465820312,0.7574487761176777,-55.65077445834678,1.5645453656553157,4,1.3000030517578125,-3.039997100830078,-6.815000534057617,-5.75,4.6999969482421875,2,0.0626829193859566,-3.9090719933416564,83.30000305175781,-1.2727540705033726,82.94000244140625,-1.5185153788553103,82.91999816894531,0.0626829193859566 3847,2021-04-29,81.77999877929688,82.41999816894531,81.4800033569336,82.08000183105469,448145.0,-0.0026829417158917845,-1.088891526228341,0.2500031789224724,45.51721869985004,68.81539784235261,1.1139241795976034,-0.17757685275799417,-5.1719754680186725,-5.628678060101436,33.67409680070964,0.9399948120117188,2.655103320959867,-0.1460014343261662,-2.987591080319376,2.6955882116670438,-1.566796257322764,1.2747933886704317,2.8400039672851562,9.553996199880457,-40.22884131769151,1.420794822996603,4,1.2700042724609375,-2.6899986267089844,-6.769998550415039,-5.529998779296875,5.94000244140625,3,0.0709220241909092,-1.1613014372908053,82.0,-3.9090719933416564,83.30000305175781,-1.2727540705033726,82.94000244140625,0.0709220241909092 3848,2021-04-30,81.0,82.22000122070312,80.80000305175781,81.81999969482422,690155.0,-0.009537769515036154,-1.3278780791334963,2.7333045114694063,38.43750409780858,64.31692126644249,1.720563938913898,0.7744427239272227,-4.2891022072412,-4.719072013546153,33.8857744699396,1.4199981689453125,2.313241903084375,-1.010000228881836,-3.616858321335414,1.596857863571742,-2.313429275108618,0.29342881734494597,3.494402770996089,5.235522623553261,-38.07492442705585,1.303429046226788,4,1.7100028991699219,-1.8299980163574219,-5.989999771118164,-4.880001068115234,6.959999084472656,4,0.06222223352502887,-1.088891526228341,81.77999877929688,-1.1613014372908053,82.0,-3.9090719933416564,83.30000305175781,0.06222223352502887 3849,2021-05-03,81.63999938964844,81.87999725341797,81.0999984741211,81.18000030517578,398612.0,0.0079012270326968,-1.5161139481941794,-0.5609747020348161,40.84085769730405,60.44358253744913,0.9307500534928579,0.2911360109409742,-4.8128005785549135,-5.230813534164923,33.88967636369694,0.8799972534179688,1.9123033453652454,-0.46000099182128906,-2.8681276486234566,1.9481256649808785,-1.6640643202223657,0.7440623365797876,2.632739398193351,21.989434685786758,-16.413592053812447,1.2040633284010815,5,1.0700035095214844,-2.1599998474121094,-6.729999542236328,-5.5800018310546875,7.540000915527344,0,0.048995590763161845,-1.3278780791334963,81.0,-1.088891526228341,81.77999877929688,-1.1613014372908053,82.0,0.048995590763161845 3850,2021-05-04,81.04000091552734,82.05999755859375,80.9000015258789,81.5,473149.0,-0.0073493199241396745,-2.1351334632396153,-1.0,43.312146017537856,57.37490682824729,1.3637640714901522,1.0671356233182223,-4.093338213534977,-4.508895546429926,33.75290611651092,1.1599960327148438,1.456675349268437,-1.1369995117187557,-3.278844177587274,1.0048451541497627,-2.207921844653015,-0.06607717878449648,3.0243737281494134,9.523737439487014,-25.99372750273357,1.0709223329342605,5,1.6700019836425781,-0.4199981689453125,-6.2350006103515625,-4.980003356933594,7.180000305175781,1,0.05626847861646622,-1.5161139481941794,81.63999938964844,-1.3278780791334963,81.0,-1.088891526228341,81.77999877929688,0.05626847861646622 3851,2021-05-05,82.63999938964844,82.80000305175781,81.41999816894531,81.5,538068.0,0.019743317572131547,-1.1230794511543833,-2.4782644751463687,50.96418182735314,55.163985133431076,-0.25698866608838955,-0.25782497583000463,-5.503816056208166,-5.986651808319323,34.21015020331401,1.7600021362304688,1.1395680538216482,0.27999916076660725,-1.249666605546551,1.8096649270797656,-0.484833722389979,1.0448320439231935,1.2285129585131784,91.99981689453125,55.709801244134695,0.7648328831565822,5,0.07000350952148438,-1.3899993896484375,-7.530000686645508,-6.590000152587891,5.459999084472656,2,0.04162636092464855,-2.1351334632396153,81.04000091552734,-1.5161139481941794,81.63999938964844,-1.3278780791334963,81.0,0.04162636092464855 3852,2021-05-06,85.58000183105469,86.0999984741211,84.27999877929688,85.0,963528.0,0.03557602206098909,1.246919975887273,0.5087738084084004,62.28812086758408,54.411619346249736,-3.1031877205242466,-2.9837919397215416,-8.19172638716141,-8.78639445083381,34.626257167588484,3.4599990844726562,0.9445338520707622,2.987001419067383,1.0229325960249014,4.951070242109864,2.004967007546142,3.9690358305886235,-4.779998779296875,90.1887341096129,54.80970315762506,0.982034411521242,5,-2.1300010681152344,-3.180004119873047,-10.060003280639648,-9.620002746582031,2.3799972534179688,3,0.013087112563966885,-1.1230794511543833,82.63999938964844,-2.1351334632396153,81.04000091552734,-1.5161139481941794,81.63999938964844,0.013087112563966885 3853,2021-05-07,85.76000213623047,87.23999786376953,85.73999786376953,86.9000015258789,577021.0,0.002103298683390209,-1.542355786016319,-1.9655099839520138,63.25677665566857,53.42182383124589,-3.171483286107417,-3.0475358033752826,-8.11685865867102,-8.819832115540294,34.612282032339955,1.6599960327148438,0.8342150562769461,2.994001770019537,0.5804909876962654,5.4075125523428085,1.7872463788579012,4.200757161181173,-4.853999176025397,76.65620532469471,42.60150957709266,1.2067553911616378,5,-1.7400016784667969,-2.740001678466797,-9.950002670288086,-9.800003051757812,2.2399978637695312,4,0.02285446636719035,1.246919975887273,85.58000183105469,-1.1230794511543833,82.63999938964844,-2.1351334632396153,81.04000091552734,0.02285446636719035 3854,2021-05-10,85.22000122070312,86.4000015258789,85.0199966430664,86.4000015258789,449186.0,-0.006296652309657702,1.338990721882779,1.0350885411786752,61.08872626871296,51.4960157201938,-2.5412974223293645,-2.4155843600187694,-7.3320363191089655,-8.139710898995418,34.213754488834816,1.3800048828125,0.6906126051700738,2.3170009613037053,-0.3281081061009843,4.962110028708395,0.9944464276013605,3.63955549500605,-4.060638464355478,68.13883580667056,35.390233313931446,1.3225545337023423,5,-1.2000007629394531,-2.19000244140625,-9.184999465942383,-9.260002136230469,4.159996032714844,0,0.032152051449441776,-1.542355786016319,85.76000213623047,1.246919975887273,85.58000183105469,-1.1230794511543833,82.63999938964844,0.032152051449441776 3855,2021-05-11,84.0199966430664,84.44000244140625,82.9000015258789,84.18000030517578,789969.0,-0.014081255109688828,3.5293616066419835,0.13559628875311155,56.63549789229303,51.3712255582347,-1.3727842367036232,-1.1849741932829971,-5.868382156237118,-6.804822170074544,32.89427911454221,2.3199996948242188,0.5450801432285317,1.0589965820312557,-1.6326048512472227,3.750598015309734,-0.2868041346079764,2.4047972986704877,-2.6174084824218795,44.673515643536845,9.482093496301815,1.345800716639238,5,3.814697265625e-06,-0.9899978637695312,-7.744997024536133,-8.05999755859375,5.120002746582031,1,0.06141399509964396,1.338990721882779,85.22000122070312,-1.542355786016319,85.76000213623047,1.246919975887273,85.58000183105469,0.06141399509964396 3856,2021-05-12,84.81999969482422,85.16000366210938,83.77999877929688,83.87999725341797,484367.0,0.009521579192110385,-1.421062494144102,-5.874880793438871,58.57141105498063,52.82169137547143,-1.9340938483695425,-1.848183679691914,-6.42224155519051,-7.4776513571125065,32.33090570085356,1.3800048828125,0.3920875927703662,1.7119995117187443,-1.0512001461837883,4.475199169621277,0.330399682767478,3.0935993406700106,-3.1839151460546873,44.23962647577929,8.11226449786048,1.3815998289512652,5,-0.7999992370605469,-1.7900009155273438,-8.39000129699707,-8.860000610351562,3.44000244140625,2,0.04008490377401386,3.5293616066419835,84.0199966430664,1.338990721882779,85.22000122070312,-1.542355786016319,85.76000213623047,0.04008490377401386 3857,2021-05-13,85.19999694824219,85.41999816894531,83.37999725341797,84.31999969482422,309950.0,0.004480043088719299,2.0909111926711557,0.9361648594247127,59.8615754814235,55.20214375142864,-1.9868894742755145,-2.124454445079067,-6.542091316334719,-7.738470352698812,31.441811450099433,2.0400009155273438,0.16253798331653968,1.9569969177246094,-0.941635454036998,4.855629289486217,0.5076807318438057,3.406313103605413,-3.3397558668726504,52.995330947241115,15.663902383893245,1.4493161858808064,5,-1.1299972534179688,-1.8599967956542969,-8.729997634887695,-9.239997863769531,2.0800018310546875,3,0.034037577814006514,-1.421062494144102,84.81999969482422,3.5293616066419835,84.0199966430664,1.338990721882779,85.22000122070312,0.034037577814006514 3858,2021-05-14,86.66000366210938,86.77999877929688,85.72000122070312,86.4000015258789,488981.0,0.01713622964979833,3.240054932478828,0.2954578951475165,64.3076802090217,57.809568474952826,-2.860392900539807,-3.495918883535154,-7.706726236981751,-9.051715891101878,30.69772114996865,1.5800018310546875,0.2729696667598773,3.2470035552978516,-0.029948011225997107,6.5239551218217,1.6085277720359272,4.885479338559776,-4.584572309443843,96.90734015129021,56.80583982242079,1.6384757832619266,5,-2.5900039672851562,-2.640003204345703,-9.755006790161133,-10.640007019042969,1.279998779296875,4,0.015001100478047702,2.0909111926711557,85.19999694824219,-1.421062494144102,84.81999969482422,3.5293616066419835,84.0199966430664,0.015001100478047702 3859,2021-05-17,86.5199966430664,87.33999633789062,86.5199966430664,87.0,490420.0,-0.0016155898122144352,-2.416641500437098,-1.846151588955075,62.597762645043325,59.95241476689788,-2.1851535534467956,-3.263320504480589,-7.262371102713672,-8.784390401820872,29.81399165960483,0.8199996948242188,0.5200334563364066,2.9419967651367216,-0.614439516526204,6.498433046799647,1.1637786243052517,4.7202149059681915,-4.2379826299567185,81.53151682506842,39.571548603275176,1.7782181408314635,5,-2.1399993896484375,-2.4499969482421875,-8.314994812011719,-9.769996643066406,2.220001220703125,0,0.01710591093801428,3.240054932478828,86.66000366210938,2.0909111926711557,85.19999694824219,-1.421062494144102,84.81999969482422,0.01710591093801428 3860,2021-05-18,86.80000305175781,87.72000122070312,86.80000305175781,87.26000213623047,500438.0,0.003236320152051775,-3.0,0.9583247238337439,70.408132813463,62.11285376535453,-1.745765156942781,-3.42101559964766,-7.24333011260218,-8.937351057247753,29.43758032385534,1.2000045776367188,0.9276354863923615,3.0330028533935547,-0.7903230558891323,6.856328762676242,1.1213398987522112,4.944665808034898,-4.214510099161274,78.8019048857965,30.323488457843993,1.9116629546413466,5,-1.4900016784667969,-2.5400009155273438,-8.03000259399414,-9.800003051757812,1.8199996948242188,1,0.02972343445796577,-2.416641500437098,86.5199966430664,3.240054932478828,86.66000366210938,2.0909111926711557,85.19999694824219,0.02972343445796577 3861,2021-05-19,86.19999694824219,87.58000183105469,84.80000305175781,87.33999633789062,697490.0,-0.00691251247028013,2.4320752762105697,2.4782644751463687,68.20423097275169,62.77019933259538,-0.656729557503752,-2.67460660438104,-6.420519887351446,-8.200044056596937,28.73191283755321,2.779998779296875,1.297444870190219,2.2529968261718807,-1.676493042973732,6.182486695317493,0.2882518915990744,4.217741760744687,-3.203743334197128,64.97689209690377,11.096655314590599,1.9647449345728027,5,-0.8899955749511719,-1.9399948120117188,-6.664999008178711,-8.639999389648438,3.4800033569335938,2,0.03410675806835051,-3.0,86.80000305175781,-2.416641500437098,86.5199966430664,3.240054932478828,86.66000366210938,0.03410675806835051 3862,2021-05-20,86.76000213623047,87.44000244140625,86.13999938964844,86.4800033569336,546619.0,0.006496580137056451,-1.708320750218549,-0.24561309579579982,74.16100917636712,63.98178072378411,-1.1529993432176298,-3.088976414193226,-6.761449320247635,-8.650670914968089,27.803732796971424,1.3000030517578125,1.7459226212972538,2.620001983642581,-1.468905334978757,6.708909302263919,0.5755483243319048,4.664455642953257,-3.385848713652763,67.12329840879994,6.796958775760011,2.0444536593106726,5,-1.4500007629394531,-2.5,-6.8300018310546875,-9.200004577636719,2.4399948120117188,3,0.017289072879974166,2.4320752762105697,86.19999694824219,-3.0,86.80000305175781,-2.416641500437098,86.5199966430664,0.017289072879974166 3863,2021-05-21,87.4800033569336,87.87999725341797,86.95999908447266,86.95999908447266,425732.0,0.008298769052271115,-2.5384254232811996,1.85716621253406,74.33327251029806,65.45339697284912,-1.7917858365211004,-3.636270844465571,-7.272057887662456,-9.245139059490768,27.00495421967385,1.1199951171875,2.0746457711349535,3.1120029449462834,-1.1932828817539018,7.417288771646469,0.9593600315961908,5.264645858296376,-3.7581821105058566,87.0131607303425,20.935377487012346,2.1526429133500953,5,-2.0900039672851562,-3.140003204345703,-7.400003433227539,-9.920005798339844,1.5999984741210938,4,-0.0022862890942134673,-1.708320750218549,86.76000213623047,2.4320752762105697,86.19999694824219,-3.0,86.80000305175781,-0.0022862890942134673 3864,2021-05-24,87.94000244140625,87.94000244140625,87.5,87.9000015258789,196987.0,0.005258334097173911,20.999618539004388,0.07692420552246251,79.08928742588543,67.94826247658162,-2.039893999672202,-3.9025626167838823,-7.550397972919441,-9.576933038279293,26.191772602141448,0.45999908447265625,2.0814234935138103,3.3220020294189396,-1.208911182348956,7.852915241186835,1.0565454235349847,5.5874586353028945,-3.802363594279484,100.0,25.662730762406753,2.265456605883949,5,-2.2800025939941406,-3.5699996948242188,-7.860002517700195,-10.3800048828125,1.7599945068359375,0,0.0,-2.5384254232811996,87.4800033569336,-1.708320750218549,86.76000213623047,2.4320752762105697,86.19999694824219,0.0 3865,2021-05-25,87.69999694824219,88.36000061035156,87.69999694824219,88.23999786376953,398915.0,-0.0027291958892539103,-1.4444538634340693,-13.49971390425329,74.09512142310112,69.67311918415055,-1.366708344113846,-3.4952209187138976,-7.089736193562885,-9.197000840166055,24.7569186279814,0.660003662109375,2.0608569496890112,2.861996841430667,-1.8240893343652544,7.548083017226588,0.5189537535326991,5.205039929328635,-3.1060744698018823,81.460558574931,8.970934865051163,2.343043087897961,5,-1.8299980163574219,-3.1199951171875,-7.619997024536133,-10.139999389648438,1.5600051879882812,1,0.01185861974591762,20.999618539004388,87.94000244140625,-2.5384254232811996,87.4800033569336,-1.708320750218549,86.76000213623047,0.01185861974591762 3866,2021-05-26,87.13999938964844,87.87999725341797,86.95999908447266,87.62000274658203,327119.0,-0.0063853771730943976,-1.190461485363439,0.8888935983837014,59.60584792024879,69.64470501068669,-0.49507259638197354,-2.6671496041333,-6.30523727907773,-8.539788233309338,24.00028973565003,0.9199981689453125,2.0952741087949533,2.044999313354495,-2.548615104137923,6.638613730846913,-0.2518078953917069,4.341806522100697,-2.018825972740558,45.04502027630765,-24.164560023494488,2.2968072087462086,5,-0.55999755859375,-2.55999755859375,-6.904998779296875,-9.580001831054688,2.6399993896484375,2,0.016984202057607645,-1.4444538634340693,87.69999694824219,20.999618539004388,87.94000244140625,-2.5384254232811996,87.4800033569336,0.016984202057607645 3867,2021-05-27,87.58000183105469,87.87999725341797,86.77999877929688,87.0,847909.0,0.0050493739326158416,-1.1568507188056307,-1.2083286974489391,60.85913096362036,69.26153287230876,-0.6280097524205814,-2.7935793478981026,-6.524536633985122,-8.878072097409358,23.58572167343644,1.0999984741210938,2.2967119376188663,2.1950016021728516,-2.2472629242021185,6.637266128547822,-0.02613066101463346,4.416133865360337,-2.0053926070646924,50.63304586323119,-16.906119876557,2.2211322631874837,5,-1.0,-3.0,-6.9550018310546875,-10.020004272460938,2.8799972534179688,3,0.023978059262570905,-1.190461485363439,87.13999938964844,-1.4444538634340693,87.69999694824219,20.999618539004388,87.94000244140625,0.023978059262570905 3868,2021-05-28,86.04000091552734,86.83999633789062,86.04000091552734,86.62000274658203,652987.0,-0.01758393335613384,-1.758596195838047,-1.0,54.37098045403636,68.34744596219687,0.9105488752527009,-0.9029278648014554,-4.751386968299059,-7.273335173487027,23.531368215306887,1.5400009155273438,2.391012537238069,0.4030006408691378,-3.5350956267431,4.341096908481376,-1.566047492936974,2.3720487746752497,-0.07543689744673543,0.0,-64.67647170074835,1.9690481338061168,5,0.5400009155273438,-1.4599990844726562,-5.195001602172852,-8.480003356933594,5.459999084472656,4,0.03672705717213187,-1.1568507188056307,87.58000183105469,-1.190461485363439,87.13999938964844,-1.4444538634340693,87.69999694824219,0.03672705717213187 3869,2021-05-31,85.63999938964844,86.37999725341797,85.63999938964844,86.19999694824219,253436.0,-0.004649018149960549,-1.6428610354223434,0.9655099839520139,59.44053145865697,67.12882358944066,1.3103978356263326,-0.19804523992559098,-4.096155926589233,-6.846671495425312,23.38457821728882,0.7399978637695312,2.4374174316498625,-0.1970008850097713,-3.6577538737037827,3.26375210368424,-1.92737737935677,1.5333756093372273,2.720001220703125,0.0,-64.43047120314274,1.730376494347004,5,0.94000244140625,-1.05999755859375,-4.795000076293945,-8.080001831054688,5.559997558593764,0,0.04016817452035215,-1.758596195838047,86.04000091552734,-1.1568507188056307,87.58000183105469,-1.190461485363439,87.13999938964844,0.04016817452035215 3870,2021-06-01,85.5999984741211,86.4000015258789,85.31999969482422,85.9800033569336,490957.0,-0.00046708215567992095,-1.297870268164405,0.67858310626703,54.98718033772103,65.66026240777057,1.2988668582776626,0.21196280539774648,-3.765824305104914,-6.801366394286873,23.32626361174338,1.0800018310546875,2.2856107261592484,-0.4650016784667912,-3.0965968139740596,2.1665934570404772,-1.7807992462204254,0.850795889286843,2.705602111816404,10.937462747061488,-53.731770166353016,1.3157975677536324,6,1.2400016784667969,-1.0199966430664062,-4.804998397827148,-8.040000915527344,6.4599990844726705,1,0.0478971792897942,-1.6428610354223434,85.63999938964844,-1.758596195838047,86.04000091552734,-1.1568507188056307,87.58000183105469,0.0478971792897942 3871,2021-06-02,86.08000183105469,86.23999786376953,85.5199966430664,85.5199966430664,386611.0,0.00560751595198572,-1.5714091088677267,-1.473678927079987,55.55555555555556,63.59298978323597,0.8940735634131727,0.003045889092049947,-3.9536047596264154,-7.263320844302456,22.83181361529774,0.720001220703125,2.1810587071354917,-0.15699844360351278,-2.2381446627614565,1.924147775554431,-1.1975715531824846,0.8835746659754591,2.1061747192382825,29.687611758815535,-34.95223683797465,1.040573109578975,6,0.7599983215332031,-1.5,-4.8600006103515625,-8.260002136230469,4.459999084472656,2,0.03694238194159216,-1.297870268164405,85.5999984741211,-1.6428610354223434,85.63999938964844,-1.758596195838047,86.04000091552734,0.03694238194159216 3872,2021-06-03,86.69999694824219,86.72000122070312,85.86000061035156,85.91999816894531,389005.0,0.007202545353151013,1.0975437290658727,1.3928420593724882,50.28243717092998,60.920674745528395,0.2957755463725249,-0.5573135746246294,-4.271371316676408,-7.852217601647894,20.94520509607549,0.8600006103515625,1.9665142092733845,0.4069969177246122,-1.6599385225588748,2.473932358008099,-0.6264708024171313,1.4404646378663557,1.3715325278320307,90.7894934974326,28.982443173978673,1.0334677201417457,6,0.14000320434570312,-2.1199951171875,-5.56999397277832,-8.879997253417969,5.000000000000014,3,0.03552482052442718,-1.5714091088677267,86.08000183105469,-1.297870268164405,85.5999984741211,-1.6428610354223434,85.63999938964844,0.03552482052442718 3873,2021-06-04,87.72000122070312,87.9000015258789,86.62000274658203,86.77999877929688,357679.0,0.011764755575134123,-1.0317529518619437,1.2051332211745374,57.53768916467067,58.52605271650454,-0.7672940468653024,-1.4998488064973827,-4.983958409666371,-8.850843671213582,18.819901723018912,1.279998779296875,1.841587646293533,1.3290012359619112,-0.8159178945879688,3.4739203665117913,0.2565416706869712,2.4014608012368512,0.2414670641210961,93.02324893691264,32.318635619610134,1.0724595652749387,6,-0.8800010681152344,-3.1399993896484375,-6.649999618530273,-9.900001525878906,4.5,4,0.031235725326493213,1.0975437290658727,86.69999694824219,-1.5714091088677267,86.08000183105469,-1.297870268164405,85.5999984741211,0.031235725326493213 3874,2021-06-07,87.95999908447266,88.5999984741211,87.80000305175781,87.81999969482422,509371.0,0.002735953721269224,-7.889199728721601,0.14893513408220246,57.323187806872795,56.66250453692361,-1.1221646944506034,-1.6064093172365688,-4.951900264100061,-9.056993054475981,17.28780445863802,0.8799972534179688,1.5955396747073252,1.4319992065429688,-0.7477333467643348,3.6117317598502723,0.342132929889317,2.5218654831966205,-2.6399993896484375,80.4878162245648,21.16060097508837,1.0898662766536498,6,-1.0,-3.2099990844726562,-7.019996643066406,-10.139999389648438,5.2399978637695455,0,0.04024557699378439,-1.0317529518619437,87.72000122070312,1.0975437290658727,86.69999694824219,-1.5714091088677267,86.08000183105469,0.04024557699378439 3875,2021-06-08,89.18000030517578,89.87999725341797,88.05999755859375,88.12000274658203,555741.0,0.013869954904518478,-2.0847245031228585,7.571444141689374,67.4472934014796,57.533776257060374,-2.358132427586085,-2.550795747837668,-5.940666952248733,-10.234749920689865,17.36948248019691,1.9199981689453125,1.3123994835677877,2.394000244140628,0.24286318035657928,4.545137307924676,1.3184317122486107,3.469568776032645,-3.7944006347656227,83.94502637040355,24.285999567938532,1.0755685318920216,6,-1.5800018310546875,-3.7900009155273438,-8.084999084472656,-11.360000610351562,3.339996337890625,1,0.022650780849450047,-7.889199728721601,87.95999908447266,-1.0317529518619437,87.72000122070312,1.0975437290658727,86.69999694824219,0.022650780849450047 3876,2021-06-09,88.22000122070312,89.5,88.05999755859375,89.18000030517578,461834.0,-0.010764735155724625,-1.2499925494567063,-0.9056615995854206,58.16553377966095,57.234487681064884,-1.3732345256648983,-1.3945142813015536,-4.773874456378081,-9.234466575524522,17.158141096578234,1.44000244140625,0.8913233196310273,1.2640010833740263,-0.7669855597352608,3.2949877264833134,0.24850776181938272,2.27949440492867,-2.6546256469726472,58.70653186793165,-0.007971301702305311,1.0154933215546453,6,-0.6200027465820312,-2.5700035095214844,-6.554998397827148,-10.400001525878906,4.040000915527358,2,0.04352750266103467,-2.0847245031228585,89.18000030517578,-7.889199728721601,87.95999908447266,-1.0317529518619437,87.72000122070312,0.04352750266103467 3877,2021-06-10,88.0999984741211,88.5199966430664,87.81999969482422,88.5,429230.0,-0.0013602668887049418,2.1818418269147406,0.41666865349005394,53.71699193700361,57.16182229028347,-1.3094118977955702,-1.102644194201332,-4.456459430098761,-9.072233013520417,17.1245418716003,0.6999969482421875,0.5816753651797768,0.9989982604980412,-0.9148290752937953,2.9128255962898777,0.04208459260212294,1.9559119283939594,-2.3620380332031203,45.39871844678372,-9.334002694589884,0.9569136678959153,6,-0.5,-1.7099990844726562,-6.119997024536133,-10.279998779296875,3.6800003051757812,3,0.02769582841846452,-1.2499925494567063,88.22000122070312,-2.0847245031228585,89.18000030517578,-7.889199728721601,87.95999908447266,0.02769582841846452 3878,2021-06-11,87.95999908447266,88.5999984741211,87.95999908447266,88.31999969482422,419427.0,-0.0015890963912963407,-2.5555461365659307,0.8999980926586432,50.124667165779265,56.126726257741495,-0.9704751865304786,-0.9067482504103737,-4.126920477246827,-8.892942842941324,16.55059994949092,0.6399993896484375,0.5191326296719438,0.793999099731451,-1.144904186859634,2.732902386322536,-0.17545254356409146,1.7634507430269935,-2.0563571710546853,7.692138400536994,-39.6079138713268,0.96945164329554,6,-0.3600006103515625,-1.5699996948242188,-5.034999847412109,-9.400001525878906,2.0400009155273438,4,0.0425193031229778,2.1818418269147406,88.0999984741211,-1.2499925494567063,88.22000122070312,-2.0847245031228585,89.18000030517578,0.0425193031229778 3879,2021-06-14,88.0,88.69999694824219,87.4800033569336,88.19999694824219,476674.0,0.0004547625732571614,1.0333278232010479,0.5555461365659305,51.918176283727355,55.78572580729775,-0.715776439616576,-0.875050239196753,-3.9897727309889603,-8.900366360191327,15.590452597473575,1.2199935913085938,0.4046665287307576,0.7599998474121037,-1.1880414628734286,2.708041157697636,-0.21402080773066245,1.7340205025548698,-1.937303872982028,21.666581895400736,-20.43200297464588,0.9740206551427639,6,-0.3000030517578125,-1.6100006103515625,-4.479999542236328,-8.870002746582031,3.239997863769517,0,0.047954559326171875,-2.5555461365659307,87.95999908447266,2.1818418269147406,88.0999984741211,-1.2499925494567063,88.22000122070312,0.047954559326171875 3880,2021-06-15,89.37999725341797,89.63999938964844,88.26000213623047,88.36000061035156,463457.0,0.015681786970658695,-1.2623024633067972,-5.100061036087586,62.96294006956519,56.6087685310766,-1.6798468916530283,-2.16273493074965,-5.161972437198784,-10.23240528202362,14.61404578306252,1.6399993896484375,0.5058710894394522,2.0109973907470646,-0.14496277561879367,4.166957557112923,0.9330173075641284,3.088977473930001,-3.164609081343997,87.96284195468273,44.326960168719225,1.0779800831829307,6,-1.5099983215332031,-2.9899978637695312,-5.854997634887695,-10.139999389648438,2.999999999999986,1,0.04273886565462104,1.0333278232010479,88.0,-2.5555461365659307,87.95999908447266,2.1818418269147406,88.0999984741211,0.04273886565462104 3881,2021-06-16,89.13999938964844,89.73999786376953,88.9000015258789,89.4000015258789,402195.0,-0.002685140648293727,-1.2702669264792306,-0.2549048940483047,59.241689024522536,57.60424095925355,-1.0729760012941085,-1.7825799650696865,-4.695917876337745,-9.927155240285828,14.885478999631257,0.839996337890625,0.6001006795595742,1.6239994049072237,-0.5963121392770745,3.844310949091522,0.5138436328150817,2.7341551769993657,-2.7780268543207,73.4513304211031,29.43233507605636,1.110155772092149,6,-0.8899993896484375,-2.5100021362304688,-5.614999771118164,-9.900001525878906,4.260002136230469,2,0.03791785143102078,-1.2623024633067972,89.37999725341797,1.0333278232010479,88.0,-2.5555461365659307,87.95999908447266,0.03791785143102078 3882,2021-06-17,88.26000213623047,88.77999877929688,87.95999908447266,88.69999694824219,435940.0,-0.009872080541209471,1.7333392673219485,1.6922738343261245,64.26736226881363,58.35198241526943,0.05764078123102934,-0.8268369541995924,-3.657970171085651,-9.000730955213967,14.891244936309223,1.1800003051757812,0.7489668564504939,0.6690021514892521,-1.5451141570778617,2.883118460056366,-0.4380560027943119,1.7760603057728162,-1.7573086121791164,34.51330421103091,-14.451114953384874,1.1070581542835596,6,0.4199981689453125,-1.6300048828125,-4.735002517700195,-9.020004272460938,5.459999084472656,3,0.04532064245620537,-1.2702669264792306,89.13999938964844,-1.2623024633067972,89.37999725341797,1.0333278232010479,88.0,0.04532064245620537 3883,2021-06-18,87.27999877929688,88.81999969482422,87.0199966430664,88.0999984741211,912331.0,-0.011103595436367075,-1.6865637650381184,1.8636576442232664,59.80860807365104,58.62814022268923,1.0825028285753717,0.14484033228447402,-2.572635979322442,-7.955257889486049,14.448185517121336,1.8000030517578125,0.8507385399922214,-0.3010009765625057,-2.519031339849434,1.9170293867244226,-1.410016158205977,0.8080142050809656,-0.6422131060708551,9.558897777378855,-43.71553555798166,1.1090151816434655,6,1.1699981689453125,0.060001373291015625,-3.5749988555908203,-8.040000915527344,5.959999084472642,4,0.051558204204139146,1.7333392673219485,88.26000213623047,-1.2702669264792306,89.13999938964844,-1.2623024633067972,89.37999725341797,0.051558204204139146 3884,2021-06-21,87.94000244140625,88.05999755859375,86.5199966430664,86.69999694824219,326452.0,0.007561911908114505,1.0810883259616673,-1.512202383721471,63.02897044842642,58.13721545012777,0.4686476515800564,-0.5430033963063465,-3.123270648381464,-8.540179809570873,13.828539561446101,1.5400009155273438,0.9892708949703035,0.3590026855468693,-1.859027677740059,2.5770330488337976,-0.7500124960966019,1.4680178671903406,1.9399948120117188,44.09954223650166,-13.930004202233249,1.1090151816434655,6,0.18999481201171875,-0.6000022888183594,-3.8950023651123047,-8.700004577636719,4.759994506835952,0,0.023425034130130973,-1.6865637650381184,87.27999877929688,1.7333392673219485,88.26000213623047,-1.2702669264792306,89.13999938964844,0.023425034130130973 3885,2021-06-22,88.73999786376953,88.76000213623047,87.45999908447266,87.87999725341797,393957.0,0.00909705936040095,1.8888662835054169,0.6935458069279518,64.30106097858108,58.81894069445224,-0.4473717346271542,-1.3292405031734376,-3.814596430751237,-9.229980404512247,13.137592834791862,1.3000030517578125,1.0094237915739939,1.1069980621337834,-1.170739272028655,3.3847353962962217,-0.03187060494742866,2.2458667292149954,1.072799377441413,68.9441111521803,7.026726478560107,1.1388686670812167,6,-0.6100006103515625,-1.3999977111816406,-4.5149993896484375,-9.450000762939453,3.8400039672851562,1,0.028172189093782718,1.0810883259616673,87.94000244140625,-1.6865637650381184,87.27999877929688,1.7333392673219485,88.26000213623047,0.028172189093782718 3886,2021-06-23,88.62000274658203,88.87999725341797,87.9000015258789,88.63999938964844,339210.0,-0.0013522100526947023,2.9200427252613106,-0.023251894040205105,60.90912952898001,59.618067093560725,-0.29577311380175786,-1.1517320811520335,-3.553492223849318,-9.011185161948305,12.9398136594256,0.9799957275390625,1.0160267949833468,0.9130027770996065,-1.3932824513742332,3.2192880055734463,-0.24013983713730624,2.0661453913365193,1.12693848266602,88.98328645782821,29.4490992668066,1.153142614236919,6,-0.4900054931640625,-1.2800025939941406,-3.835000991821289,-9.140003204345703,4.3600006103515625,2,0.04242828244530772,1.8888662835054169,88.73999786376953,1.0810883259616673,87.94000244140625,-1.6865637650381184,87.27999877929688,0.04242828244530772 3887,2021-06-24,89.68000030517578,89.95999908447266,89.0,89.0999984741211,359041.0,0.011961154657430084,-1.4615399663523612,-29.0049599389546,61.08598183269683,60.83599094544046,-1.2382981439252063,-2.1569229562012,-4.477141664362705,-9.979905470274872,13.079846309200699,1.339996337890625,0.8413487549475036,1.8680004119873104,-0.5995200568460746,4.335520880820695,0.6342401775706179,3.101760646404003,-3.160003662109375,91.86050637852415,35.0521027521859,1.2337602344166902,6,-1.44000244140625,-2.0400009155273438,-4.894998550415039,-10.200000762939453,5.239997863769531,3,0.0414808341664159,2.9200427252613106,88.62000274658203,1.8888662835054169,88.73999786376953,1.0810883259616673,87.94000244140625,0.0414808341664159 3888,2021-06-25,89.19999694824219,89.5999984741211,88.37999725341797,89.5999984741211,294802.0,-0.005352401374890348,5.099982833927788,-0.6896556260029991,56.82818642958392,61.38154762831341,-0.6301729407024084,-1.5052154554878712,-3.88805755636875,-9.414321597909066,13.548270979529036,1.3000030517578125,0.8174790231600468,1.229997253417963,-1.1633443306746472,3.6233388375105733,0.033326461371657956,2.426668045464268,-2.611200256347658,77.90693032416033,23.098522570530093,1.1966707920463033,6,-0.9599990844726562,-1.55999755859375,-4.414995193481445,-8.979995727539062,5.620002746582031,4,0.050672695371095644,-1.4615399663523612,89.68000030517578,2.9200427252613106,88.62000274658203,1.8888662835054169,88.73999786376953,0.050672695371095644 3889,2021-06-28,89.08000183105469,89.66000366210938,88.80000305175781,89.31999969482422,367523.0,-0.0013452367857941239,-1.1500138283567143,0.5999923706345724,49.373442210118434,59.871603421708215,-0.3809273003189446,-1.1745076815476523,-3.656837486719297,-9.209532890687626,14.311389890244092,0.8600006103515625,0.8555673077950416,0.9380020141601619,-1.234550265468613,3.1105542937889368,-0.14827412565422549,2.0242781539745494,-2.423781091308598,64.80010986328125,13.112293733486652,1.0862761398143894,6,-0.8400039672851562,-1.44000244140625,-4.215002059936523,-8.490001678466797,6.1999969482421875,0,0.04669955037275941,5.099982833927788,89.19999694824219,-1.4615399663523612,89.68000030517578,2.9200427252613106,88.62000274658203,0.04669955037275941 3890,2021-06-29,89.69999694824219,90.83999633789062,89.69999694824219,90.0999984741211,428306.0,0.00695998096591155,-4.69997520456236,1.6666878596178911,59.685856031827825,59.9209553114088,-1.0624889561364483,-1.5511187266174744,-4.14966230464492,-9.732923461413407,15.561941038079155,1.7599945068359375,0.9646520014046871,1.3529972076416072,-0.5688991172311404,3.274893532514355,0.3920490452052263,2.313945370077988,-2.9777006416015723,61.22444213197837,9.99382321414668,0.9609481624363745,6,-1.0200004577636719,-1.6199989318847656,-4.684995651245117,-9.079994201660156,6.0800018310546875,1,0.03344481719136572,-1.1500138283567143,89.08000183105469,5.099982833927788,89.19999694824219,-1.4615399663523612,89.68000030517578,0.03344481719136572 3891,2021-06-30,89.26000213623047,89.95999908447266,88.36000061035156,89.72000122070312,651576.0,-0.004905182017627019,2.4042708612335337,1.149993324305251,57.28647695360049,59.145301387496225,-0.6746257256059494,-0.9071828149792225,-3.57144812761112,-9.20971755881638,16.526752919322863,1.5999984741210938,1.0533971039594832,0.7540023803710909,-0.8833047671252103,2.391309527867392,-0.06465119337705971,1.5726559541192415,-2.372997828339848,36.29044662798639,-15.030231902818038,0.818653573748152,6,-0.5800056457519531,-1.1800041198730469,-4.035001754760742,-8.430000305175781,6.659996032714844,2,0.03719470776795597,-4.69997520456236,89.69999694824219,-1.1500138283567143,89.08000183105469,5.099982833927788,89.19999694824219,0.03719470776795597 3892,2021-07-01,89.77999877929688,90.62000274658205,88.9000015258789,89.9000015258789,465186.0,0.005825640047294467,1.2051224367031124,0.2608760552634634,60.911303889631405,59.26782314482738,-1.0687241852349842,-1.248619762625907,-3.954004690057104,-9.63816379860819,17.365597042619672,1.7200012207031392,0.9327831385574825,1.1199989318847656,-0.3753120978299336,2.615309961599465,0.3723434170274089,1.8676544467421223,-2.7348747902062485,57.25808932559728,0.4013980750900288,0.7476555148573512,7,-1.1000022888183594,-1.7000007629394531,-4.1999969482421875,-8.949996948242188,5.8600006103515625,3,0.035642733583714836,2.4042708612335337,89.26000213623047,-4.69997520456236,89.69999694824219,-1.1500138283567143,89.08000183105469,0.035642733583714836 3893,2021-07-02,90.45999908447266,90.66000366210938,89.81999969482422,89.9000015258789,425264.0,0.007574073450896446,-1.333340397575552,-4.666539513001462,63.69714100743996,59.34206431805111,-1.3971268699011858,-1.805384263742397,-4.4864741851266245,-10.22045269299764,17.551951859797352,0.8800048828125,0.8849268149595275,1.6629993438720732,0.034192416632222944,3.2918062711119234,0.848595880252148,2.4774028074919983,-3.2630802014300286,84.67750370703074,22.404130339797803,0.8144034636199273,7,-1.3100013732910156,-2.3800010681152344,-4.879997253417969,-9.629997253417969,4.5800018310546875,4,0.049303549962540494,1.2051224367031124,89.77999877929688,2.4042708612335337,89.26000213623047,-4.69997520456236,89.69999694824219,0.049303549962540494 3894,2021-07-05,91.5,91.83999633789062,90.5999984741211,91.31999969482422,406760.0,0.011496804400320304,1.8837394984075726,0.32143051771117165,62.26856778037881,59.116231740473076,-2.099858740292305,-2.705280275000547,-5.364462519489734,-11.103330429291134,17.59525348821052,1.3799972534179688,0.8922863174815916,2.5260002136230497,0.5481828621801981,4.503817565065901,1.537091537901631,3.5149088893444684,-4.157358018763446,90.22997829566133,29.91705606887659,0.9889086757214228,7,-1.6300010681152344,-2.920001983642578,-5.9199981689453125,-10.669998168945312,4.319999694824219,0,0.036284149670209986,-1.333340397575552,90.45999908447266,1.2051224367031124,89.77999877929688,2.4042708612335337,89.26000213623047,0.036284149670209986 3895,2021-07-06,91.1999969482422,91.58000183105469,90.77999877929688,91.23999786376952,357863.0,-0.003278721877134405,1.2222033844425841,-0.22222693171687682,61.83909134596844,59.219560831249574,-1.5804043894175095,-2.367571440881605,-4.914198271051674,-10.662959405151284,17.012161332189784,0.8000030517578125,1.018505165151467,2.124997329711931,-0.0892852481002393,4.3392799075241015,1.017856040805853,3.232138618618009,-3.5875137056063977,81.60919036239709,22.00980932974155,1.107141288906082,7,-1.099998474121108,-2.61999893188478,-5.619995117187514,-10.369995117187514,5.639999389648423,1,0.04473686367961349,1.8837394984075726,91.5,-1.333340397575552,90.45999908447266,1.2051224367031124,89.77999877929688,0.04473686367961349 3896,2021-07-07,92.05999755859376,92.22000122070312,91.41999816894531,91.45999908447266,363321.0,0.009429831569398361,-1.3529490962537445,-14.9996185390154,71.88941226313031,60.419941990186615,-2.1245444404437848,-3.08321689069318,-5.56893694631286,-11.366585873277259,16.515327421510882,1.0200042724609233,1.0939990899114633,2.7929981231689567,0.2494247276832482,5.336571518654665,1.5212114254261024,4.064784820911811,-4.193863530242666,95.18061214406731,31.06926959808993,1.2717866977428522,7,-1.7699966430664205,-3.1899986267089986,-6.349996566772475,-11.229995727539077,5.180000305175753,2,0.04040844361673401,1.2222033844425841,91.1999969482422,1.8837394984075726,91.5,-1.333340397575552,90.45999908447266,0.04040844361673401 3897,2021-07-08,90.54000091552734,91.4800033569336,89.77999877929688,91.3000030517578,743019.0,-0.01651093507903889,2.035715015565289,-1.2666734483678874,67.67901191661267,61.62558926652315,-0.5249296868227873,-1.4451418929763804,-3.8500164235058207,-9.70193703528733,15.749604848479521,2.279998779296889,1.0669071757373558,1.1510013580322322,-1.390955932408346,3.6929586484728105,-0.11997728718804979,2.4219800032525143,-2.3255575117880767,31.147597368486878,-38.21751098845166,1.270978645220288,7,-0.25,-1.5,-4.829999923706055,-9.709999084472656,7.0,3,0.05942121933969746,-1.3529490962537445,92.05999755859376,1.2222033844425841,91.1999969482422,1.8837394984075726,91.5,0.05942121933969746 3898,2021-07-09,91.6999969482422,91.9800033569336,90.76000213623048,90.8000030517578,523159.0,0.012811972840569341,-1.4898092643052203,-1.1841991667922094,69.34159382613723,63.844272779414126,-1.4449601739490987,-2.435447021486752,-4.768362402650311,-10.705554222875136,14.998915115488936,1.44000244140625,1.1344390125073573,2.123997497558605,-0.5234097744164501,4.77140476953366,0.8002938615710775,3.4477011335461327,-3.1651089191458226,78.68837081321817,5.874224239916231,1.3237036359875305,7,-1.409996032714858,-2.329998016357436,-5.989995956420913,-10.869995117187514,5.940002441406236,4,0.042966222164980694,2.035715015565289,90.54000091552734,-1.3529490962537445,92.05999755859376,1.2222033844425841,91.1999969482422,0.042966222164980694 3899,2021-07-12,92.22000122070312,92.26000213623048,91.58000183105469,91.83999633789062,325354.0,0.0056707119930923255,1.9564799150826402,0.42223051100334363,68.43226109396379,64.81609556409589,-1.6457869276988077,-2.7648442971904075,-5.0563240756641505,-11.062652160109252,14.671840712573875,0.6800003051757955,1.1449411289538034,2.433001708984378,-0.3544961533241917,5.220499571292947,1.039252777830086,3.8267506401386697,-3.3903041362782034,98.38706204104429,24.047213377533353,1.3937489311542859,7,-1.9099998474121094,-2.8300018310546875,-6.510000228881836,-11.260002136230469,5.1199951171875,0,0.030579046383607533,-1.4898092643052203,91.6999969482422,2.035715015565289,90.54000091552734,-1.3529490962537445,92.05999755859376,0.030579046383607533 3900,2021-07-13,93.1999969482422,93.1999969482422,92.3000030517578,92.37999725341795,397089.0,0.010626715620982496,1.1951078815396428,2.1578662062320055,72.23302437929574,66.47682305583982,-2.3211951617329873,-3.6300986888708593,-5.768762648578829,-11.868556986200005,13.991086301527222,0.9799957275390767,1.2738915102448516,3.2219974517822436,0.05434959925119642,6.389645304313291,1.63817352551672,4.805821378047767,-4.02726935863673,100.0,26.37593689826045,1.5838239262655252,7,-2.149997711181655,-3.340000152587905,-7.344997406005874,-12.039997100830092,4.220001220703111,1,0.02811161837308873,1.9564799150826402,92.22000122070312,-1.4898092643052203,91.6999969482422,2.035715015565289,90.54000091552734,0.02811161837308873 3901,2021-07-14,92.5199966430664,92.95999908447266,92.22000122070312,92.9000015258789,297317.0,-0.007296140852380395,1.959991455078125,-0.4634207612649752,64.31452233139927,66.85495843825846,-1.2629462231239899,-2.8289350096500243,-4.875171027375842,-10.99238253050423,13.198950952367298,0.9799957275390767,1.5006545237231421,2.372997283935547,-0.9626081641919768,5.708602732063071,0.705194559871785,4.040800007999309,-2.8639967304245317,80.1169394957455,8.436158785733312,1.6678027240637614,7,-1.029998779296875,-2.6599998474121094,-6.024997711181641,-10.40999984741211,4.160003662109375,2,0.046692605399569764,1.1951078815396428,93.1999969482422,1.9564799150826402,92.22000122070312,-1.4898092643052203,91.6999969482422,0.046692605399569764 3902,2021-07-15,92.26000213623048,92.83999633789062,91.58000183105469,92.44000244140624,483926.0,-0.002810143928549391,1.5714485904911677,0.4736789270799124,65.77326479968858,67.08563885961942,-0.6863444444046962,-2.3757093764461246,-4.494982139894702,-10.523599062661688,12.99130518101993,1.2599945068359375,1.597088291263674,1.9130027770996207,-1.4258837318492255,5.251889286048467,0.24355952262520475,3.5824460315740367,-2.1787225793165703,61.47554054687866,-9.028639707327045,1.6694432544744213,7,-0.7700042724609517,-2.400005340576186,-5.635004043579116,-9.010002136230483,4.579994201660142,3,0.053977841017016415,1.959991455078125,92.5199966430664,1.1951078815396428,93.1999969482422,1.9564799150826402,92.22000122070312,0.053977841017016415 3903,2021-07-16,91.77999877929688,92.62000274658205,91.3000030517578,92.5199966430664,486598.0,-0.005202724320609087,1.8084799000072802,4.111092273132511,63.419491544704805,67.21351927787786,0.0006614106634685868,-1.6245849822007017,-3.9036867711415795,-9.837713665131758,13.419163472108675,1.3199996948242472,1.7531861045215464,1.2079994201660185,-1.8558223968251468,4.271821237157184,-0.3239114883295571,2.739910328661594,-1.324473135423574,25.263014182688813,-44.06402119343897,1.5319109084955806,7,-0.29000091552734375,-1.9200019836425781,-4.784999847412109,-7.900001525878906,5.120002746582031,4,0.06275879508433557,1.5714485904911677,92.26000213623048,1.959991455078125,92.5199966430664,1.1951078815396428,93.1999969482422,0.06275879508433557 3904,2021-07-19,90.0,91.12000274658205,89.26000213623047,91.12000274658205,657467.0,-0.019394190487812435,2.3214215162021468,1.513521594341879,51.336913668056994,66.04661064699881,1.7271358490014705,0.334823178725415,-2.0133766142542413,-7.864564078316377,14.043961857406046,2.5199966430664062,1.8023443485861037,-0.6749992370605469,-3.4950726065671347,2.145074132446041,-2.085035921813841,0.735037447692747,3.1999969482422017,18.781696400044083,-49.43994817907462,1.410036684753295,7,1.2299995422363281,-0.14000320434570312,-3.0050010681152344,-5.710002899169922,6.959999084472656,0,0.08488888210720491,1.8084799000072802,91.77999877929688,1.5714485904911677,92.26000213623048,1.959991455078125,92.5199966430664,0.08488888210720491 3905,2021-07-20,91.23999786376952,91.81999969482422,90.0,90.3000030517578,519896.0,0.013777754041883528,-1.3636345621275536,-0.8392790239848396,58.23626263421266,64.52959402156353,0.5513937711497192,-0.7465540352337285,-3.0876941823847375,-8.888507944688484,14.11155624498773,1.8199996948242188,1.7994482122010709,0.43999862670897016,-2.2369343680758504,3.1169316214937908,-0.8984678706834472,1.7784651241013876,1.8811991882324435,53.513442179451374,-17.97285321872542,1.338466497392413,7,-0.009998321533188914,-1.3800010681152202,-4.1949996948242045,-6.899997711181626,5.099998474121108,1,0.06685662666530323,2.3214215162021468,90.0,1.8084799000072802,91.77999877929688,1.5714485904911677,92.26000213623048,0.06685662666530323 3906,2021-07-21,92.37999725341795,92.5199966430664,91.3000030517578,91.4800033569336,480117.0,0.012494513550411979,1.0677985827342091,0.9574455996818212,60.28481079511736,63.708016119175156,-0.6017170708827138,-1.6763693007060425,-4.071140850359413,-9.819598021971345,14.253697616934408,1.2799987792968892,1.7715703334563955,1.3919982910156108,-1.165775816405457,3.9497723984366786,0.11311123730507688,2.6708853447261447,0.6639759002685821,87.15084275110405,13.292035422713525,1.278887053710531,7,-1.1499977111816264,-2.5200004577636577,-5.249998092651353,-8.02999877929686,4.4000015258789205,2,0.05455727500945429,-1.3636345621275536,91.23999786376952,2.3214215162021468,90.0,1.8084799000072802,91.77999877929688,0.05455727500945429 3907,2021-07-22,93.4000015258789,93.73999786376952,92.72000122070312,93.0,353514.0,0.011041397518803286,-1.1249950329415022,0.4444491539791871,61.325128694644235,62.817297771231495,-1.3112593630216622,-2.533273177361451,-4.931762405871808,-10.620405427306721,13.985681147474406,1.3600006103515625,1.7999765577311848,2.2260025024414034,-0.4686497161742693,4.920654721057076,0.8786763931335599,3.573328611749247,-4.1399993896484375,92.4107887915916,19.097579570960505,1.3473261093078388,7,-1.9000015258789062,-3.2700042724609375,-5.960002899169922,-9.050003051757812,3.7600021362304688,3,0.03511775937592532,1.0677985827342091,92.37999725341795,-1.3636345621275536,91.23999786376952,2.3214215162021468,90.0,0.03511775937592532 3908,2021-07-23,93.72000122070312,94.08000183105469,93.33999633789062,93.81999969482422,313626.0,0.0034261208736228177,1.3871039192764412,-0.2499952316466078,59.05384264024462,61.77525127637381,-1.4690773854911043,-2.632239283462411,-5.132442414223789,-10.710735258650118,14.248376369233698,0.7400054931640625,1.6675620826546549,2.320001983642584,-0.43506555077019016,5.075069518055358,0.9424682164361968,3.697535750848971,-4.370399169921882,92.53110719616568,20.475488643115597,1.3775337672063857,7,-2.049999237060547,-3.420001983642578,-6.06500244140625,-9.370002746582031,3.6399993896484375,4,0.03329060047534749,-1.1249950329415022,93.4000015258789,1.0677985827342091,92.37999725341795,-1.3636345621275536,91.23999786376952,0.03329060047534749 3909,2021-07-26,93.23999786376952,93.86000061035156,93.0199966430664,93.3000030517578,256159.0,-0.005121674676499821,-2.3599646001497248,0.6000610360875868,58.199364012425214,60.21595568005486,-0.9266152850179736,-1.9232035018773246,-4.5317234030734,-9.999286189448782,14.409068343617415,0.8400039672851562,1.6768130205198872,1.6319988250732251,-1.011456447616979,4.275454097763429,0.3102711887281231,2.953726461418327,-3.7011798217773304,79.41167670829138,8.210729220350728,1.3217276363450996,7,-1.569995880126939,-2.93999862670897,-5.344999313354478,-8.579998016357408,3.6800003051757955,0,0.03925357942904428,1.3871039192764412,93.72000122070312,-1.1249950329415022,93.4000015258789,1.0677985827342091,92.37999725341795,0.03925357942904428 3910,2021-07-27,92.6999969482422,93.26000213623048,92.44000244140624,93.0999984741211,341701.0,-0.005791515743235998,1.277748932427696,6.666115702479102,52.64026257213935,58.91881570680375,-0.5196442195649809,-1.2089076754092076,-3.8838196203705166,-9.235974831845013,13.745573371508957,0.8199996948242472,1.5623331837822434,0.9419979095459183,-1.583422426751028,3.4674182458428646,-0.3207122586025548,2.2047080776943915,-2.9795315546875116,50.359514792250614,-17.07252940548114,1.2627101681484723,7,-1.0299949645996236,-1.9299964904785298,-4.964998245239272,-7.359996795654311,4.660003662109361,1,0.0459547171140573,-2.3599646001497248,93.23999786376952,1.3871039192764412,93.72000122070312,-1.1249950329415022,93.4000015258789,0.0459547171140573 3911,2021-07-28,92.58000183105469,92.86000061035156,92.23999786376952,92.66000366210938,364103.0,-0.001294445751217399,1.5833677718791321,0.20000381468272088,59.5149353315906,58.223445765903975,-0.4361031490965672,-0.8721490847498359,-3.635748316954519,-8.928463137977047,14.010334715972864,0.6200027465820455,1.4213960848269096,0.6560028076171847,-1.6001645328263834,2.9121701480607527,-0.47208086260459936,1.7840864778389687,-2.685154979999993,18.478436640918144,-51.33152565894008,1.1280836702217865,7,-0.9099998474121094,-1.5900001525878906,-4.845003128051758,-7.240001678466797,5.019996643066406,2,0.040613463301690134,1.277748932427696,92.6999969482422,-2.3599646001497248,93.23999786376952,1.3871039192764412,93.72000122070312,0.040613463301690134 3912,2021-07-29,92.9800033569336,93.37999725341795,92.4000015258789,92.55999755859376,429418.0,0.00432060399619405,-1.6486447475590638,-5.249952317375371,56.4257355740468,57.446361769164206,-0.8082254871438579,-1.0752509397511147,-3.918438353479445,-9.144063266287986,14.01731312747462,0.9799957275390483,1.1385042258392275,0.8960041046142635,-1.165435822082003,2.95744403131053,-0.1347158587338697,1.9267240679623967,-2.9177503066788972,40.217603131362594,-27.293262777736132,1.03071996334813,7,-1.3100013732910156,-1.7600021362304688,-5.245004653930664,-7.640003204345703,4.399993896484361,3,0.040868953378887074,1.5833677718791321,92.58000183105469,1.277748932427696,92.6999969482422,-2.3599646001497248,93.23999786376952,0.040868953378887074 3913,2021-07-30,94.91999816894531,95.36000061035156,92.0,92.5,696519.0,0.02086464553635725,1.036362123096699,5.761820857023682,61.86291480680448,58.615917451247256,-2.521090278845591,-2.807946707348009,-5.739371400688071,-10.897680581510059,14.365376336658734,3.3600006103515625,1.0535670097468426,2.6129989624023438,0.3374436024352434,4.888554322369444,1.4752212824188007,3.750776642385887,-4.697035167458623,86.90469162265386,22.336980340086612,1.1377776799835482,7,-2.2399978637695312,-3.05999755859375,-6.979999542236328,-9.539997100830078,2.4800033569335938,4,0.023598878385744815,-1.6486447475590638,92.9800033569336,1.5833677718791321,92.58000183105469,1.277748932427696,92.6999969482422,0.023598878385744815 3914,2021-08-02,94.81999969482422,95.91999816894531,94.55999755859376,95.5,394049.0,-0.0010535026975360129,-1.2666590373012692,-0.28099207425108924,57.71430439853072,58.557922091727036,-1.8611977225100276,-2.578679459432834,-5.53384777129051,-10.628515906681244,14.171496212736798,1.3600006103515483,0.9744776195347811,2.3470005035400447,-0.15390572245780731,4.847906729537897,1.0965473905411187,3.5974536165389708,-4.288814436805637,71.93880132813808,11.36339957027451,1.250453112998928,8,-1.2099990844726562,-2.6800003051757812,-6.880001068115234,-9.439998626708984,3.5199966430664062,0,0.026787607294898486,1.036362123096699,94.91999816894531,-1.6486447475590638,92.9800033569336,1.5833677718791321,92.58000183105469,0.026787607294898486 3915,2021-08-03,95.27999877929688,95.54000091552734,94.45999908447266,94.72000122070312,368390.0,0.004851287554874073,1.0,-0.8235254518731278,63.424146460752,58.90673716568644,-1.88621159528482,-2.8641912957000812,-5.873063492677659,-10.896115269164412,13.94002054228637,1.0800018310546875,0.9724252219196927,2.602999496459958,-0.11673028878705338,5.32272928170697,1.2431346038364524,3.962864389083464,-4.317708488404151,83.67347733173479,24.513680469320633,1.3598648926235044,8,-1.3199996948242188,-3.1399993896484375,-7.340000152587891,-9.89999771118164,1.6200027465820312,1,0.017212420346974122,-1.2666590373012692,94.81999969482422,1.036362123096699,94.91999816894531,-1.6486447475590638,92.9800033569336,0.017212420346974122 3916,2021-08-04,95.77999877929688,96.13999938964844,94.72000122070312,94.9800033569336,440224.0,0.005247691083185124,-1.151512874606248,1.4285694822888284,66.7300274063603,59.507281466988225,-2.0709887244790934,-3.237180599445054,-6.225926637500507,-11.195980699946332,13.45649077847591,1.4199981689453125,1.2902214013240894,2.916999435424799,-0.11585269767122952,5.9498515685208275,1.4005733688767918,4.433425501972806,-4.42109185815994,91.30433180131136,31.097502889155642,1.516426066548011,8,-1.7099990844726562,-3.529998779296875,-7.400001525878906,-9.959999084472656,1.1399993896484375,2,0.016496156308118515,1.0,95.27999877929688,-1.2666590373012692,94.81999969482422,1.036362123096699,94.91999816894531,0.016496156308118515 3917,2021-08-05,95.91999816894531,96.77999877929688,95.55999755859376,95.6999969482422,380684.0,0.0014616766697923556,-3.8800048828127207,0.2750030994592458,70.33399984411442,60.7606322674182,-2.029341707778059,-3.1130667040500555,-6.228313487606314,-11.139705798307716,14.303884258581625,1.2200012207031108,1.4483151585491782,2.787998962402341,-0.33047279175063693,5.906470716555319,1.228763085325852,4.34723483947883,-4.08298200095723,82.00835083731828,16.663358140017948,1.5592358770764914,8,-1.529998779296875,-3.079998016357422,-7.540000915527344,-10.099998474121094,1.3199996948242045,3,0.017514599012155685,-1.151512874606248,95.77999877929688,1.0,95.27999877929688,-1.2666590373012692,94.81999969482422,0.017514599012155685 3918,2021-08-06,95.63999938964844,96.1999969482422,95.5199966430664,95.94000244140624,337304.0,-0.002919086578835328,-1.5184797965527512,-1.363642668886138,82.48850316075183,63.45942550612116,-1.6185584897972518,-2.6590912677453673,-5.761472078578848,-10.650294645709181,14.90356738664437,0.6800003051757955,1.4977520048367836,2.311000061035159,-0.9222602252833809,5.544260347353699,0.6943699178758891,3.927630204194429,-3.2098253083032944,50.862088810110265,-19.531266388044756,1.6166301431592676,8,-1.25,-2.6199989318847656,-7.260002136230469,-9.819999694824219,1.6600036621093608,4,0.01819320237216404,-3.8800048828127207,95.91999816894531,-1.151512874606248,95.77999877929688,1.0,95.27999877929688,0.01819320237216404 3919,2021-08-09,95.04000091552734,95.72000122070312,94.86000061035156,95.5,339248.0,-0.006273509807090516,-1.0975632449129598,1.5333146838920415,73.63187950860589,65.79182738795078,-0.8229166636624683,-1.9362665485221555,-4.96485550151354,-9.83138909836498,15.182330067914773,0.8600006103515625,1.4456727458691176,1.5700016021728516,-1.7053094586284772,4.84531266297418,-0.0676539282278128,3.207657132573516,-2.087847870427993,25.000082213313952,-45.56511645219185,1.6376555304006664,8,-0.6500015258789062,-2.020000457763672,-6.4250030517578125,-9.220001220703125,2.6200027465820312,0,0.024831656014493886,-1.5184797965527512,95.63999938964844,-3.8800048828127207,95.91999816894531,-1.151512874606248,95.77999877929688,0.024831656014493886 3920,2021-08-10,95.81999969482422,95.9800033569336,95.04000091552734,95.04000091552734,299259.0,0.008207057783913063,-1.4102664423490747,-1.6956528950292737,72.3958705862719,67.2230424162487,-1.244693485996919,-2.645556242884652,-5.533829138189532,-10.370713602964372,15.020380635933778,0.94000244140625,1.4385497033575803,2.2190002441406307,-1.2165040668026847,5.654504555083946,0.501248088668973,3.9367523996122884,-2.4085051616211643,53.39804746526029,-14.446686537762176,1.7177521554716553,8,-1.4300003051757812,-2.799999237060547,-6.595001220703125,-9.5,1.5400009155273438,1,0.02629927625852968,-1.0975632449129598,95.04000091552734,-1.5184797965527512,95.63999938964844,-3.8800048828127207,95.91999816894531,0.02629927625852968 3921,2021-08-11,96.83999633789062,97.0999984741211,95.9000015258789,96.0,245147.0,0.01064492429884134,-1.3077013366198629,1.0769200672952777,72.39584316397965,68.99749881513011,-1.7845235006008409,-3.505019291680753,-6.342071617571079,-11.146451561186652,15.099967237894973,1.279998779296875,1.514709104178607,3.0229969024658203,-0.6605994747040427,6.706593279635683,1.1811987138808888,4.864795091050752,-3.024281295156314,88.39275070588997,22.678274872287474,1.8417981885849286,8,-2.289997100830078,-3.6599960327148438,-7.499998092651367,-10.519996643066406,1.9600067138671733,2,0.0006196322827078937,-1.4102664423490747,95.81999969482422,-1.0975632449129598,95.04000091552734,-1.5184797965527512,95.63999938964844,0.0006196322827078937 3922,2021-08-12,97.23999786376952,97.41999816894531,96.5999984741211,96.73999786376952,296787.0,0.0041305404895226605,-1.1025666105873453,0.5952406902815622,72.68042909517779,70.19944484717159,-1.6949374698160113,-3.7026388197764533,-6.541292368617832,-11.298985340959248,15.737873516424319,0.8199996948242188,1.7504657739141152,3.1739986419677564,-0.7329412174822636,7.080938501417776,1.2205287122427535,5.127468571692759,-2.9644831406410503,92.96873137353019,29.38040874836456,1.953469929725009,8,-1.2999992370605327,-3.8999977111816264,-7.659997940063462,-10.729995727539048,0.09999847412110796,3,-0.0032908237541563468,-1.3077013366198629,96.83999633789062,-1.4102664423490747,95.81999969482422,-1.0975632449129598,95.04000091552734,-0.0032908237541563468 3923,2021-08-13,97.54000091552734,97.62000274658205,97.0999984741211,97.0999984741211,147079.0,0.0030851815955212913,-1.3636426688861791,0.8800048828125,78.36418647159016,72.49387618862265,-1.7703842761831794,-3.7407832314532214,-6.665771736495714,-11.353650685918126,16.65714667826089,0.5200042724609517,1.9459634609318641,3.1860015869140597,-0.8581978739086509,7.23020104773677,1.1639018565027044,5.208101317325415,-2.761368841068176,97.10138517631854,34.04753850173657,2.0220997304113584,8,-1.5,-4.099998474121094,-7.875,-11.029998779296875,-3.3799972534179688,4,-0.0030756925255479572,-1.1025666105873453,97.23999786376952,-1.3077013366198629,96.83999633789062,-1.4102664423490747,95.81999969482422,-0.0030756925255479572 3924,2021-08-16,97.63999938964844,97.77999877929688,97.12000274658205,97.16000366210938,261899.0,0.0010252047691459154,-1.3571389645777256,1.0908933277847135,84.59393151908618,74.84607452843755,-1.5961510105048546,-3.41410803326238,-6.59320264979705,-11.227273871518193,18.181948167959007,0.6599960327148295,2.192767844416764,2.9040000915527315,-0.8407749572384091,6.648775140343872,1.031612567157154,4.776387615948309,-2.3499205942071484,94.89052924093035,28.98212621844813,1.8723875243955734,8,-1.3899993896484375,-4.119998931884766,-7.809999465942383,-11.129997253417969,-3.6200027465820312,0,-0.0034821419501840367,-1.3636426688861791,97.54000091552734,-1.1025666105873453,97.23999786376952,-1.3077013366198629,96.83999633789062,-0.0034821419501840367 3925,2021-08-17,97.33999633789062,97.55999755859376,96.81999969482422,97.55999755859376,314957.0,-0.0030725425402821083,5.727215980024229,-0.45833995613062056,82.51365892400406,76.59981136373132,-1.0875778951546522,-2.776003919428348,-6.159890432709517,-10.7303600234533,20.085312032217068,0.8199996948242188,2.2210610376574067,2.29899711608887,-1.2345754394200554,5.8325696715977955,0.5322108383344073,4.065783393843333,-1.5519335456782244,76.59558062617941,4.4939656799625425,1.7667862777544656,8,-1.0199966430664062,-3.819995880126953,-7.489995956420898,-10.809993743896484,-1.2399978637695312,1,0.003287521432689733,-1.3571389645777256,97.63999938964844,-1.3636426688861791,97.54000091552734,-1.1025666105873453,97.23999786376952,0.003287521432689733 3926,2021-08-18,97.41999816894531,97.77999877929688,97.1999969482422,97.44000244140624,263327.0,0.0008218803581723222,-1.5217102862640672,0.09092800665827327,81.71428322305213,77.86428729472439,-1.017480165979805,-2.5919523463475684,-6.071956549222108,-10.619928460282793,21.709354194615056,0.5800018310546733,2.3395439980955075,2.1269989013671875,-1.3254682661221295,5.5794660688565045,0.400765317622529,3.853232485111846,-1.233548179316017,69.49148158924126,-6.368820761910115,1.7262335837446565,8,-1.0999984741210938,-3.8999977111816406,-6.965000152587891,-10.369998931884766,-0.9399948120117188,2,-0.000615864911942432,5.727215980024229,97.33999633789062,-1.3571389645777256,97.63999938964844,-1.3636426688861791,97.54000091552734,-0.000615864911942432 3927,2021-08-19,96.68000030517578,96.91999816894531,95.4800033569336,96.73999786376952,458689.0,-0.007595954400309357,5.857148047229791,2.9992372234949367,65.17244418370018,75.94028074171867,-0.17694654980836333,-1.6797474174833695,-5.165290701024759,-9.697934408995138,22.20338187140217,1.9399948120117188,2.347699101667729,1.2230010986328068,-2.1618001364837056,4.607802333749319,-0.4693995189254565,2.91540171619107,1.0999984741210938,52.17388419882906,-21.368626007771184,1.692400617558259,8,-0.3600006103515625,-3.1599998474121094,-6.005002975463867,-9.630001068115234,-2.440002441406264,3,0.02192803826944667,-1.5217102862640672,97.41999816894531,5.727215980024229,97.33999633789062,-1.3571389645777256,97.63999938964844,0.02192803826944667 3928,2021-08-20,96.83999633789062,97.0,95.87999725341795,96.87999725341795,265760.0,0.0016549031051904528,6.999836516716267,0.6667090539165029,67.2354868822429,75.22957044990055,-0.16631160109709242,-1.6801591842816777,-5.148809959364485,-9.678265706544153,22.56540837703846,1.1200027465820455,2.2807457113389944,1.2269973754882812,-2.107952406879974,4.561947157856537,-0.4404775156958465,2.894472266672409,0.94000244140625,59.13024729238884,-14.011385716588386,1.6674748911841246,8,-0.4299964904785156,-3.319995880126953,-6.164999008178711,-9.529998779296875,-3.1999969482421875,4,0.005163155916026785,5.857148047229791,96.68000030517578,-1.5217102862640672,97.41999816894531,5.727215980024229,97.33999633789062,0.005163155916026785 3929,2021-08-23,96.9000015258789,97.8000030517578,96.5999984741211,97.77999877929688,330078.0,0.0006196322827078937,1.608689162181711,21.999427808514397,64.83519247456519,74.38949510415536,0.07294125615207747,-1.5303699383462401,-5.029292085018014,-9.564736103984373,23.338269802830226,1.2000045776367045,2.16807160304964,1.1040023803710994,-2.0809767664105436,4.2889815271527425,-0.4884871930197221,2.696491953761921,-1.4199981689453125,61.206825678178,-10.164617391642075,1.5924895733908189,8,-0.2599983215332031,-3.3699989318847656,-6.225004196166992,-8.85000228881836,-4.040000915527344,0,-0.028276551296418373,6.999836516716267,96.83999633789062,5.857148047229791,96.68000030517578,-1.5217102862640672,97.41999816894531,-0.028276551296418373 3930,2021-08-24,96.95999908447266,97.44000244140624,96.77999877929688,97.27999877929688,236763.0,0.0006191698415787261,1.062488824251719,0.36363715179941564,61.75299894677809,73.20695685779963,0.21418198176742465,-1.3226690009151696,-4.9498562703269045,-9.44365945759371,24.556860318209967,0.6600036621093608,1.985563124469678,0.9509998321533146,-1.9161176687235582,3.8181173330301874,-0.48255891828512176,2.384558582591751,-1.4335957336425764,63.792927681880904,-4.84823382368473,1.4335587504384355,8,-0.3199958801269531,-3.05999755859375,-6.415000915527344,-8.90999984741211,-3.5800018310547017,1,-0.030321807644045906,1.608689162181711,96.9000015258789,6.999836516716267,96.83999633789062,5.857148047229791,96.68000030517578,-0.030321807644045906 3931,2021-08-25,96.33999633789062,97.16000366210938,95.83999633789062,97.12000274658205,288761.0,-0.006394417826281917,2.069755063296754,2.4375223517631515,53.81816517223012,71.11114975524988,0.844622051374202,-0.4285033963720366,-4.187012790241482,-8.636046626925008,25.696320919816884,1.32000732421875,1.9521480129939306,0.1429973602294865,-2.2274958573480035,2.5134905778069765,-1.0422492485592585,1.3282439690182315,-0.7681209930419897,37.06866784834626,-28.647254625056483,1.1852466087887445,8,0.3000068664550781,-1.7899932861328267,-5.7949981689453125,-8.289997100830078,-3.579994201660142,2,-0.0024911550019972584,1.062488824251719,96.95999908447266,1.608689162181711,96.9000015258789,6.999836516716267,96.83999633789062,-0.0024911550019972584 3932,2021-08-26,96.77999877929688,96.77999877929688,95.81999969482422,95.94000244140624,163480.0,0.004567183497319549,1.2857220708446866,-1.0769095337304484,60.07065947041792,69.07853564400853,0.3715826238610731,-0.5999844823421654,-4.447747282816266,-8.914951922569145,26.5765383285865,0.9599990844726562,1.9010535351950608,0.3930000305175838,-1.4400423432245617,2.2260424042597293,-0.5235211563534818,1.3095212173886495,-1.163560880310058,48.48472004408122,-18.32069345529323,0.9165211868710709,8,-0.13999557495117188,-1.8799972534179688,-6.2350006103515625,-8.729999542236328,-5.6599960327148295,3,-0.003099766750849109,2.069755063296754,96.33999633789062,1.062488824251719,96.95999908447266,1.608689162181711,96.9000015258789,-0.003099766750849109 3933,2021-08-27,97.16000366210938,97.31999969482422,96.5,96.86000061035156,245561.0,0.003926481583029329,1.645181138019295,0.35714804722978505,69.48528328983372,67.39979695186938,-0.07598397375608101,-0.846995228720246,-4.608779139198589,-9.15204920292419,26.587177882483175,0.8199996948242188,1.784271313717852,0.6610046386718693,-1.0652493097144315,2.38725858705817,-0.20212233552128112,1.5241316128650197,-1.4998944600671393,67.67685330394657,-4.234206047575682,0.8631269741931524,8,-0.5200004577636719,-2.2600021362304688,-6.345005035400391,-8.600006103515625,-7.200004577636719,4,-0.030053578512560408,1.2857220708446866,96.77999877929688,2.069755063296754,96.33999633789062,1.062488824251719,96.95999908447266,-0.030053578512560408 3934,2021-08-30,97.36000061035156,97.62000274658205,96.77999877929688,97.23999786376952,230135.0,0.0020584287845204496,1.62498360890238,0.4000050862113286,65.84360395660357,65.54756862215821,-0.35746709115569786,-0.8927148460012688,-4.604241475532348,-9.209398841649033,26.409767117041994,0.8400039672851705,1.63298188122576,0.734001541137701,-0.8390933000930687,2.3070963823684707,-0.05254587947769096,1.520548961753093,-1.657093531315013,85.55546136565863,10.835730510144543,0.7865474206153866,8,-0.7199974060058594,-2.4599990844726562,-6.375,-8.630001068115234,-6.3600006103515625,0,-0.038208722240985704,1.645181138019295,97.16000366210938,1.2857220708446866,96.77999877929688,2.069755063296754,96.33999633789062,-0.038208722240985704 3935,2021-08-31,96.91999816894531,98.4800033569336,96.8000030517578,97.4000015258789,460631.0,-0.00451933482588196,-3.666709052568971,-3.999936423166924,50.93459776466604,62.12760357122641,0.018655105429772334,-0.34103305219773006,-3.986390417714887,-8.63392697245655,26.483796678696315,1.6800003051757955,1.3906986483881667,0.21199913024902628,-1.2312952623740472,1.6552935228720997,-0.5096480660625105,0.933646326560563,-1.1751491704543326,41.35326916237395,-30.330028246412496,0.7216471963115355,8,0.06000518798828125,-1.6799964904785156,-5.93499755859375,-7.4799957275390625,-7.040000915527344,1,-0.04189019433859875,1.62498360890238,97.36000061035156,1.645181138019295,97.16000366210938,1.2857220708446866,96.77999877929688,-0.04189019433859875 3936,2021-09-01,97.36000061035156,97.63999938964844,96.91999816894531,97.5,290989.0,0.0045398519368444745,2.4285921889191644,0.2916633553206707,51.3889158703221,60.59610042529551,-0.48137468953507323,-0.6920798241843329,-4.235896129575693,-8.91887822160929,26.281367392674966,0.720001220703125,1.0978083054637722,0.5730014801025334,-0.8287883623662111,1.9747913225712779,-0.12789344113184598,1.2738964013369127,-1.5057454375228758,57.89469155490289,-10.637771446383766,0.7008949212343722,9,-0.20999908447265625,-2.1199989318847656,-6.1399993896484375,-7.9199981689453125,-5.879997253417969,2,-0.04087924539834531,-3.666709052568971,96.91999816894531,1.62498360890238,97.36000061035156,1.645181138019295,97.16000366210938,-0.04087924539834531 3937,2021-09-02,97.5999984741211,98.1999969482422,97.26000213623048,97.27999877929688,222722.0,0.0024650561037897756,-4.22229522093927,-2.285722070844687,50.70419508281276,58.759290225358825,-0.6449725722548294,-0.8429831564893533,-4.31285295541764,-9.010754882991193,25.89731495473515,0.9399948120117188,0.830937923722459,0.7289993286132841,-0.6552715101581157,2.113270167384684,0.03686390922759131,1.4211347479989769,-1.6407133739282074,55.55538430119874,-8.976513827669251,0.692135419385697,9,-0.4499969482421875,-2.359996795654297,-6.269996643066406,-8.159996032714844,-7.400001525878892,3,-0.04959012718810596,2.4285921889191644,97.36000061035156,-3.666709052568971,96.91999816894531,1.62498360890238,97.36000061035156,-0.04959012718810596 3938,2021-09-03,97.37999725341795,97.91999816894531,96.77999877929688,97.73999786376952,322536.0,-0.002254110903100792,2.166659602424323,-1.125002980235081,47.03194756286814,56.78115190183693,-0.3803105160739335,-0.5122027905186854,-3.913531266833573,-8.654543067703244,25.358171640490795,1.1399993896484375,0.5602516466336454,0.4219982147216683,-0.8507374533100318,1.6947338827533684,-0.21436961929417464,1.0583660487375113,-1.3198834229554421,35.293932852532336,-24.34864558696676,0.6363678340158473,9,-0.2299957275390483,-2.1399955749511577,-5.934995651245103,-7.9399948120117045,-7.699996948242173,4,-0.06428419268225216,-4.22229522093927,97.5999984741211,2.4285921889191644,97.36000061035156,-3.666709052568971,96.91999816894531,-0.06428419268225216 3939,2021-09-06,97.4000015258789,97.66000366210938,97.23999786376952,97.5,189539.0,0.00020542486162633544,1.0000000000000677,0.2777730682829653,50.73176813417268,55.55657070043633,-0.3597641202775179,-0.36505282397305905,-3.7464170273085386,-8.536198884284929,25.354532886024355,0.42000579833985796,0.5052152022207395,0.3240024566650419,-0.5858830928044512,1.233888006134535,-0.13094031806970463,0.7789452313997884,-1.2430921143575517,36.470651593417195,-20.158862325311453,0.45494277473474604,9,-0.25,-0.9300003051757812,-5.130001068115234,-7.060001373291016,-7.540000915527344,0,-0.07638606083008592,2.166659602424323,97.37999725341795,-4.22229522093927,97.5999984741211,2.4285921889191644,97.36000061035156,-0.07638606083008592 3940,2021-09-07,98.33999633789062,98.36000061035156,97.3000030517578,97.3000030517578,270705.0,0.009650870608682416,-1.0384700030810932,-10.400091554131523,59.27416253664715,56.162792629816,-1.210742874005689,-1.1663765966813884,-4.504499880793929,-9.327781172757284,25.372152586493524,1.0599975585937642,0.44624357001130477,1.1379974365234347,0.2631896501063693,2.0128052229405,0.7005935433148949,1.5754013297319744,-2.0901631685527775,98.73390827353762,41.924849938282065,0.4374038932085355,9,-1.1899948120117188,-1.8699951171875,-5.464996337890625,-7.719997406005859,-8.319999694824219,1,-0.07463897306514855,1.0000000000000677,97.4000015258789,2.166659602424323,97.37999725341795,-4.22229522093927,97.5999984741211,-0.07463897306514855 3941,2021-09-08,96.9000015258789,98.04000091552734,96.63999938964844,98.04000091552734,376952.0,-0.014643022835428843,1.4561443428678509,-1.0961603356955116,51.94347242366565,55.259771846843535,0.3543010452931412,0.29338621231246975,-2.8813908272345543,-7.739534450311055,24.62024792711719,1.6999969482421875,0.3729072184476365,-0.30499763488769815,-1.1749761800308534,0.564980910255457,-0.7399869074592687,0.12999163768387234,-0.5609615490372306,15.116392540941431,-40.53248292564727,0.43498927257157627,9,0.5900001525878906,-0.2999992370605469,-3.8500022888183594,-6.280002593994141,-4.9199981689453125,2,-0.07244586338407966,-1.0384700030810932,98.33999633789062,1.0000000000000677,97.4000015258789,2.166659602424323,97.37999725341795,-0.07244586338407966 3942,2021-09-09,96.91999816894531,97.4000015258789,95.9000015258789,96.0999984741211,330490.0,0.00020636370228599432,-1.4590293107868948,-0.7192983630255251,50.72465370592023,53.17525744863092,0.39811811835956235,0.2615991175511567,-2.7310290577789402,-7.614448014108163,23.44273227194648,1.5,0.32107607931571636,-0.2690010070800781,-1.1479930546684898,0.6099910405083335,-0.708497030874284,0.1704950167141277,1.5600051879882812,41.463293604642146,-13.177411221118447,0.4394960237942074,9,0.2700042724609375,-0.24999618530273438,-3.759998321533203,-6.189998626708984,-4.0800018310546875,3,-0.05612871352441662,1.4561443428678509,96.9000015258789,-1.0384700030810932,98.33999633789062,1.0000000000000677,97.4000015258789,-0.05612871352441662 3943,2021-09-10,97.23999786376952,97.86000061035156,96.6999969482422,97.08000183105469,320276.0,0.003301689030847932,-1.5217311982220776,0.1951171856827672,52.941145412594445,51.741650943741014,0.10131305841183291,-0.08646136012485783,-2.89536129043087,-7.786350224346776,22.22344895849304,1.1600036621093608,0.3737842566544316,0.0659988403320142,-0.7978818650230295,0.9298795456870579,-0.36594151234550054,0.49793919300952894,1.1884054565429807,54.471416121598374,0.6339645703846983,0.4319403526775211,9,-0.04999542236326704,-0.5699958801269389,-3.624998092651353,-6.18999862670897,-4.220001220703111,4,-0.07239820105086958,-1.4590293107868948,96.91999816894531,1.4561443428678509,96.9000015258789,-1.0384700030810932,98.33999633789062,-0.07239820105086958 3944,2021-09-13,97.3000030517578,98.31999969482422,97.26000213623048,97.26000213623048,198460.0,0.0006170833947605203,-51.9986648865523,0.25001192122439275,52.94120752854077,51.96460758417153,0.03565132586967934,-0.18260656674060272,-2.829319692325342,-7.696724896788339,20.972476517776474,1.0800018310547017,0.35589847642786765,0.14300384521483522,-0.6952672697665605,0.981274960196231,-0.27613171227585553,0.562139402705526,1.077832232666026,56.91065231347461,4.15353036875468,0.41913555749069464,9,-0.17000198364256391,-0.6300010681152202,-3.5950031280517436,-6.250003814697251,-3.4200057983398438,0,-0.07831451703581782,-1.5217311982220776,97.23999786376952,-1.4590293107868948,96.91999816894531,1.4561443428678509,96.9000015258789,-0.07831451703581782 3945,2021-09-14,97.66000366210938,97.87999725341795,97.04000091552734,97.26000213623048,246564.0,0.0036999033819153926,1.0000181654692932,9.999809269508944,61.9565788273408,53.13879235717362,-0.23282451966456108,-0.5453649460989425,-3.046819991647965,-7.909230710345113,19.877346816946094,0.8399963378906108,0.2580272661544285,0.4870040893554659,-0.37777126855921495,1.3517794472701468,0.05461641039812548,0.9193917683128063,0.6682749471435443,72.727416029307,17.242834887873073,0.4323876789573399,9,-0.5300025939941406,-0.9000015258789062,-3.9550037384033203,-6.610004425048828,-3.1200027465820312,1,-0.07986896128680054,-51.9986648865523,97.3000030517578,-1.5217311982220776,97.23999786376952,-1.4590293107868948,96.91999816894531,-0.07986896128680054 3946,2021-09-15,97.36000061035156,97.95999908447266,96.72000122070312,97.5,450787.0,-0.003071913173337437,1.3396239995393562,-0.34999713898797713,55.39034669752454,53.65947586991939,0.0750732906242888,-0.26360225127200465,-2.632589274636018,-7.441222626527875,18.503271339710654,1.2399978637695312,0.17110463178924817,0.19000091552734943,-0.6715770846753912,1.05157891573009,-0.2407880845740209,0.6207899156287198,0.9599990844726562,60.33058632887129,3.7969627809968927,0.43078900010136884,9,-0.22999954223632812,-0.37999725341796875,-3.655000686645508,-6.310001373291016,-5.379997253417969,2,-0.07539034430228575,1.0000181654692932,97.66000366210938,-51.9986648865523,97.3000030517578,-1.5217311982220776,97.23999786376952,-0.07539034430228575 3947,2021-09-16,98.8000030517578,99.08000183105469,97.63999938964844,97.66000366210938,379657.0,0.014790493348180389,-1.4406656925245367,-8.142888283378644,62.73290968885337,55.40402721725107,-1.3151048569386887,-1.6196776516076312,-3.8902744377476495,-8.699628079449525,18.88977069944226,1.720001220703125,0.24524350213449964,1.5240032196044808,0.4268206987772629,2.6211857404316987,0.9754119591908648,2.072594480018097,-2.900001525878892,88.23536954403176,31.743496398523234,0.548591260413612,9,-1.3100013732910014,-1.5200004577636577,-4.935003280639634,-7.590003967285142,-5.7600021362304545,3,-0.06902833485998427,1.3396239995393562,97.36000061035156,1.0000181654692932,97.66000366210938,-51.9986648865523,97.3000030517578,-0.06902833485998427 3948,2021-09-17,97.33999633789062,99.72000122070312,97.08000183105469,99.44000244140624,861436.0,-0.014777395432896134,-1.0152704654521736,-1.8421116033783618,49.87010233280754,55.308286572654936,0.1549228046691553,-0.12679227071117793,-2.298552724408438,-7.052216279907739,19.38411295085834,2.6399993896484375,0.2540613061271273,0.038996505737301845,-1.038973472829042,1.1169664843036458,-0.4999884835458772,0.5779814950204809,-1.3763948059082054,20.66650390625,-30.820977907083872,0.5389849892831725,9,0.4700050354003906,0.2600059509277344,-2.6999969482421875,-5.869998931884766,-4.159996032714844,4,-0.04622971203306203,-1.4406656925245367,98.8000030517578,1.3396239995393562,97.36000061035156,1.0000181654692932,97.66000366210938,-0.04622971203306203 3949,2021-09-20,94.16000366210938,96.27999877929688,93.6999969482422,95.9000015258789,562299.0,-0.032668921259691897,1.0640077636955565,0.8285680031389474,36.78163859478863,52.80911724578178,3.1592145409192227,2.990738319831081,0.962154979371121,-3.711626412721614,18.812042540325734,3.6399993896484233,0.1662524471124982,-3.0039962768554744,-4.772091858857493,-1.2359006948534557,-3.888044067856484,-2.119948485854465,5.55999755859375,7.6413021162047565,-43.263894616631205,0.8840477910010125,9,2.5499954223632812,2.5499954223632812,0.5799980163574219,-2.420001983642578,-0.160003662109375,0,-0.01210712589958951,-1.0152704654521736,97.33999633789062,-1.4406656925245367,98.8000030517578,1.3396239995393562,97.36000061035156,-0.01210712589958951 3950,2021-09-21,94.0199966430664,95.5999984741211,93.8000030517578,94.9000015258789,552225.0,-0.0014869054120407732,-1.7272821852566473,0.5057505535702541,33.53056382992331,50.76323851314373,2.9301197582273204,3.0558705050379444,1.151321276703797,-3.4006256569837205,18.20905673395794,1.7999954223632955,0.09955494482088056,-2.9970031738281193,-5.256962609743283,-0.7370437379129555,-4.126982891785701,-1.8670234558705374,5.700004577636719,5.315605776030314,-42.85873014725268,1.1299797179575826,9,2.69000244140625,2.69000244140625,0.8650035858154297,-1.8699989318847656,0.28000640869139204,1,-0.0014890384455121808,1.0640077636955565,94.16000366210938,-1.0152704654521736,97.33999633789062,-1.4406656925245367,98.8000030517578,-0.0014890384455121808 3951,2021-09-22,96.0999984741211,96.37999725341795,94.6999969482422,96.0,642758.0,0.022122972828334753,4.090940617522414,-0.11363399916770703,43.739571684400644,49.987118288530446,0.8098699966001988,1.0086824152737677,-0.8324161190447228,-5.321350093571596,18.274717199953532,2.3600006103515483,0.052966635169440224,-0.9050014495849581,-3.182576656050159,1.372573756880243,-2.0437890528175586,0.23378615364764244,3.499602661132812,39.86710668724813,-7.068981427567792,1.1387876032325976,9,0.6100006103515625,0.6100006103515625,-1.1799983978271484,-3.950000762939453,-0.8199996948242188,2,-0.01623306538359459,-1.7272821852566473,94.0199966430664,1.0640077636955565,94.16000366210938,-1.0152704654521736,97.33999633789062,-0.01623306538359459 3952,2021-09-23,96.4800033569336,97.08000183105469,96.12000274658205,96.81999969482422,327925.0,0.003954265232531062,1.2325544259327927,-3.4000152590218966,46.2932750801903,49.248466029374434,0.40329951585091806,0.6377479377710387,-1.1013744300932444,-5.585194312721143,18.51391085425858,0.9800033569335938,-0.12003358887545801,-0.5099967956543026,-2.7977400144855267,1.7777464231769216,-1.6538684050699146,0.6338748137613095,3.0016056945800784,46.17947567593587,-2.137178070204051,1.1438716094156105,9,0.2299957275390625,0.2299957275390625,-1.5600032806396484,-4.330005645751953,-2.2400054931640767,3,-0.04664178942191766,4.090940617522414,96.0999984741211,-1.7272821852566473,94.0199966430664,1.0640077636955565,94.16000366210938,-0.04664178942191766 3953,2021-09-24,94.23999786376952,96.3000030517578,94.1999969482422,96.3000030517578,323020.0,-0.0232173032257994,1.038835742512259,6.058904048110582,38.997213892708245,47.69913340317082,2.4283720156177395,2.7908666206690356,1.2414124253978684,-3.2437484842029534,18.441917962635014,2.280006408691392,-0.20973469611436713,-2.6040019989013814,-5.198234168840713,-0.009769828962049587,-3.9011180838710544,-1.3068859139317084,5.125978945678725,15.97633536783483,-32.44091379470832,1.297116084969667,9,2.470001220703139,2.470001220703139,0.6800022125244283,-2.0900001525878764,1.3199996948242472,4,-0.012733414425336154,1.2325544259327927,96.4800033569336,4.090940617522414,96.0999984741211,-1.7272821852566473,94.0199966430664,-0.012733414425336154 3954,2021-09-27,93.63999938964844,94.86000061035156,93.0999984741211,94.6999969482422,352437.0,-0.006366707212667966,1.550718708536046,0.5145606257569261,33.23826533277605,44.50820968155252,2.7430636094531877,3.2652958837825423,1.996722816397721,-2.5361465193362562,18.371895199866632,1.7600021362304688,-0.3185311849226764,-3.018000411987302,-5.965796535240742,-0.07020428873386209,-4.491898473614015,-1.544102350360589,5.6126578225756845,13.567850755366932,-27.30800670462891,1.4738980616267199,9,2.770000457763672,2.770000457763672,1.3250007629394531,-1.4900016784667969,3.4199981689453267,0,-0.004912420840142651,1.038835742512259,94.23999786376952,1.2325544259327927,96.4800033569336,4.090940617522414,96.0999984741211,-0.004912420840142651 3955,2021-09-28,92.86000061035156,93.5999984741211,91.58000183105469,93.5999984741211,886472.0,-0.008329760619190107,4.459466147041539,0.6981128001381838,34.8802626882718,42.229311458302206,3.096174086824419,3.926866854761741,2.886197100593421,-1.6328268406946762,18.015401579230026,2.05999755859375,-0.5035642216601985,-3.594999313354492,-6.991812374817769,-0.1981862518912152,-5.293405844086138,-1.8965927826228466,6.146550252348433,23.272705078125,-19.999782280103872,1.6984065307316398,9,2.7900009155273438,2.7900009155273438,2.2250022888183594,-0.7000007629394531,4.9799957275390625,1,0.0122765386835606,1.550718708536046,93.63999938964844,1.038835742512259,94.23999786376952,1.2325544259327927,96.4800033569336,0.0122765386835606 3956,2021-09-29,93.37999725341795,94.66000366210938,93.16000366210938,94.18000030517578,507292.0,0.005599791510322527,-1.4193738924985233,1.0810883259616866,37.22945557811824,39.39559433488719,2.181668326058997,3.2605818686405854,2.4472243062309786,-2.038000618883487,17.400293129529857,1.8000030517578125,-0.7025550798197457,-2.8760025024414233,-6.507783390000739,0.7557783851178925,-4.691892946221088,-1.0601120586617583,5.180960667383317,32.72718949751395,-10.329079733836494,1.8158904437796601,9,2.2700042724609517,2.2700042724609517,1.8900051116943501,-1.2199974060058452,2.8800048828125284,2,0.009852279132575914,4.459466147041539,92.86000061035156,1.550718708536046,93.63999938964844,1.038835742512259,94.23999786376952,0.009852279132575914 3957,2021-09-30,92.76000213623048,94.33999633789062,92.12000274658205,94.0,515509.0,-0.006639485279753332,1.3125047187242807,1.5499914169638487,34.180827184746434,37.652341540658185,2.072761065565601,3.6884960575510206,3.109826593676715,-1.3116896464358803,16.580842933800895,2.2199935913085795,-1.0319684136732974,-3.253997802734361,-7.144501559768713,0.6365059542999916,-5.19924968125153,-1.3087459242171917,5.3820984191859935,25.000000000000377,-15.926091708093857,1.9452518785171755,9,1.5699996948242045,2.8899993896484233,2.835000991821275,-0.6000022888183736,1.8199996948242045,3,0.027166845461747968,-1.4193738924985233,93.37999725341795,4.459466147041539,92.86000061035156,1.550718708536046,93.63999938964844,0.027166845461747968 3958,2021-10-01,91.12000274658205,91.95999908447266,90.81999969482422,91.68000030517578,490153.0,-0.017680027510562968,1.0357220708446866,0.45161171237132436,30.368503326345405,36.9397709552756,3.0593963288598047,5.096780732285509,4.763938560028961,0.4028562772524964,16.382202028712847,1.9400024414062642,-1.367886769273099,-4.580997467041001,-8.982479892944298,-0.1795150411377051,-6.7817386799926425,-2.3802562540893604,6.628371885372729,7.425816430011059,-30.17799828010005,2.2007412129516477,10,2.8299980163574077,4.149997711181626,4.649999618530259,1.039997100830064,3.8799972534179545,4,0.0342405072776899,1.3125047187242807,92.76000213623048,-1.4193738924985233,93.37999725341795,4.459466147041539,92.86000061035156,0.0342405072776899 3959,2021-10-04,89.95999908447266,91.62000274658205,89.95999908447266,90.87999725341795,399172.0,-0.012730505126690161,-2.608710795614779,1.6428610354223596,26.723104450183584,36.18338657974897,3.9794587155581382,5.977277249314611,5.9403407360480145,1.6336534327286927,16.28331824697345,1.6600036621093892,-1.9553201103981053,-5.369001007080072,-10.381129088165963,-0.35687292599418186,-7.875065047623011,-2.8629369665371343,7.234105552511679,0.0,-31.79107215603046,2.506064040542942,10,3.5600013732910156,4.880001068115234,5.810003280639648,2.200000762939453,4.5800018310546875,0,0.06224987251125569,1.0357220708446866,91.12000274658205,1.3125047187242807,92.76000213623048,-1.4193738924985233,93.37999725341795,0.06224987251125569 3960,2021-10-05,91.0,91.04000091552734,89.9000015258789,89.91999816894531,359408.0,0.01156070393632147,-1.0357220708446866,-1.1739173701756604,31.597235406366423,34.83423810441183,2.7558251833658005,4.594763336767102,4.946569844674144,0.6667413707124297,15.746754238577903,1.1399993896484375,-2.3601544815650186,-3.962000274658209,-9.118644401993976,1.194643852677558,-6.540322338326092,-1.3836782109903254,5.470694081733171,23.109201270069228,-4.862302866411184,2.5783220636678847,10,2.490001678466797,3.8100013732910156,4.770002365112305,1.1599998474121094,3.9000015258789062,1,0.06659337976476665,-2.608710795614779,89.95999908447266,1.0357220708446866,91.12000274658205,1.3125047187242807,92.76000213623048,0.06659337976476665 3961,2021-10-06,89.87999725341797,90.77999877929688,88.66000366210938,90.6999969482422,439644.0,-0.01230772248991241,3.3265058271247403,-0.7592576894276682,23.702835334323268,32.32418924375993,3.241626004768321,5.440833728872363,6.104609641712159,1.863642608638088,16.008296389619392,2.339996337890625,-2.414552364014739,-4.7310028076171875,-10.273452037730621,0.8114464224962461,-7.502227422673897,-1.9597781925604778,5.802213721612688,21.478788106725695,1.0835678682394239,2.7712246150567164,10,2.600006103515625,4.310005187988281,6.230005264282227,2.6200027465820312,4.740005493164077,2,0.08856252033507883,-1.0357220708446866,91.0,-2.608710795614779,89.95999908447266,1.0357220708446866,91.12000274658205,0.08856252033507883 3962,2021-10-07,91.4800033569336,91.58000183105469,90.33999633789062,90.54000091552734,446011.0,0.017801581579985903,1.175449398348302,-1.1463448673694197,32.865531360132536,31.642891184584858,0.9585886491803706,3.5967897394257307,4.549121823317648,0.3416779564532675,16.78258362458081,1.7000045776367188,-2.3952765746190607,-2.858996963500971,-8.457982254950139,2.739988327948197,-5.658489609225555,-0.059504317776386983,3.2190985942880843,85.45465474629917,62.404794397611425,2.7994926457245843,10,0.279998779296875,2.7099990844726562,4.714998245239258,1.4899978637695312,3.05999755859375,3,0.05225184306833097,3.3265058271247403,89.87999725341797,-1.0357220708446866,91.0,-2.608710795614779,89.95999908447266,0.05225184306833097 3963,2021-10-08,90.1999969482422,91.3000030517578,90.18000030517578,91.3000030517578,334583.0,-0.01399219896939774,1.0363573311139123,-1.1702162197259616,36.97368566349011,32.057937887997525,1.7939025655419698,4.555918836445144,5.797149201746464,1.6815785673092734,17.298369714082106,1.3000030517578125,-2.7004617611099775,-3.7870033264159986,-9.502052783675992,1.9280461308439953,-6.6445280550459955,-0.9294785977860016,3.6536312425037494,52.026816299072586,25.911383245198902,2.857524728629999,10,1.4600067138671733,3.9900054931640483,5.99500465393065,2.9900054931640483,4.660003662109361,4,0.048558814090933655,1.175449398348302,91.4800033569336,3.3265058271247403,89.87999725341797,-1.0357220708446866,91.0,0.048558814090933655 3964,2021-10-11,89.68000030517578,89.9000015258789,88.91999816894531,89.5999984741211,387899.0,-0.005764929719064171,2.7692127116406,-0.0727285337772248,36.07191406510145,32.19034359653416,1.8920719570346023,4.717649991750989,6.281688812716155,2.2517088414043798,17.69189511710148,1.2799987792968892,-3.1295653544291895,-3.925999832153323,-9.726445244507218,1.8744455802005717,-6.826222538330271,-1.0257771259763757,3.4465204515610424,34.93141379040055,5.929448879378107,2.900222706176947,10,1.9800033569335938,4.510002136230469,6.51500129699707,3.740001678466797,5.120002746582017,0,0.059322030293494254,1.0363573311139123,90.1999969482422,1.175449398348302,91.4800033569336,3.3265058271247403,89.87999725341797,0.059322030293494254 3965,2021-10-12,89.86000061035156,89.9000015258789,88.19999694824219,88.80000305175781,428336.0,0.002007139881392117,1.982465768093052,13.24966622162884,27.19301621188717,31.07518366695293,1.387700981547212,4.135352927337735,6.052762633333089,2.1272300301781826,18.404482845545783,1.7000045776367188,-3.2860926361513805,-3.355999374389654,-9.056786183610313,2.344787434831005,-6.206392778999984,-0.5056059697793245,2.6412077531374223,49.11246343313229,20.597348236793295,2.8503934046103288,10,1.4099960327148438,4.099998474121094,6.950000762939453,3.5600013732910156,6.339996337890639,1,0.05208101795446307,2.7692127116406,89.68000030517578,1.0363573311139123,90.1999969482422,1.175449398348302,91.4800033569336,0.05208101795446307 3966,2021-10-13,90.0199966430664,90.26000213623048,88.73999786376953,89.69999694824219,390695.0,0.0017805033566449247,2.799959946213387,0.3018871998618069,26.002958797889107,30.16653162396878,0.7833432393488096,3.580859942483144,5.828572188200781,2.0331910900125933,19.372323520009054,1.5200042724609517,-3.3219765674660096,-2.829003143310544,-8.348690814162254,2.6906845275411655,-5.588846978736399,-0.06915930788468927,1.793017893983091,53.8460670302286,26.426677442784346,2.759843835425858,10,0.060001373291015625,3.94000244140625,6.790004730224609,3.400005340576172,7.0800018310546875,2,0.05421023177952278,1.982465768093052,89.86000061035156,2.7692127116406,89.68000030517578,1.0363573311139123,90.1999969482422,0.05421023177952278 3967,2021-10-14,91.9800033569336,92.33999633789062,90.68000030517578,91.0999984741211,505083.0,0.02177301474069937,1.0750069141783571,2.7500178814104856,41.42642964232173,31.395190103521706,-1.4515923078895838,1.1422841095834286,3.821309672176369,0.1441828371289091,19.14236717800168,2.3199996948242188,-3.3072758283168184,-0.5279964447021541,-5.290417701092551,4.234424811688243,-2.9092070728973454,1.8532141834930371,-3.7800064086914062,91.3045160862306,59.8584218901389,2.3812106281951952,10,-1.7100067138671875,1.9799957275390625,5.064998626708984,1.4399986267089844,5.899993896484361,3,0.028701884032378056,2.799959946213387,90.0199966430664,1.982465768093052,89.86000061035156,2.7692127116406,89.68000030517578,0.028701884032378056 3968,2021-10-15,92.83999633789062,93.16000366210938,91.4800033569336,92.3000030517578,466271.0,0.009349782013159835,1.8474389975818861,0.6136253294493156,47.02379871117751,33.650822799187694,-2.281913966482705,-0.07602085420501226,2.9321063489208257,-0.6145006515649527,18.344928067935257,1.6800003051757812,-3.3531279851521987,0.5569965362548857,-3.63529333506267,4.749286407572441,-1.5391483994038992,2.6531414719136706,-4.5571994018554705,93.54824816417943,57.3687197955689,2.096144935658781,10,-2.1599960327148438,1.1200027465820312,4.090005874633789,0.5800056457519531,6.660003662109375,4,0.018311122842460614,1.0750069141783571,91.9800033569336,2.799959946213387,90.0199966430664,1.982465768093052,89.86000061035156,0.018311122842460614 3969,2021-10-18,93.0199966430664,93.0199966430664,92.08000183105469,92.5999984741211,442930.0,0.0019388228379573214,3.4761852861035423,0.7777840571928926,50.62303731806663,35.764800789376615,-2.215153400710932,-0.3644945046852257,2.7437277702067036,-0.6847293736564666,19.28486650560911,0.9399948120117188,-3.3000228096285866,0.7939971923828182,-3.321127370196791,4.9091217549624275,-1.2635650889069865,2.851559473672623,-4.542111437988282,97.17728166271354,56.912814793443815,2.057562281289804,10,-2.339996337890625,0.94000244140625,3.910005569458008,0.6700057983398438,4.400001525878906,0,0.019780735687892737,1.8474389975818861,92.83999633789062,1.0750069141783571,91.9800033569336,2.799959946213387,90.0199966430664,0.019780735687892737 3970,2021-10-19,93.87999725341795,93.95999908447266,93.13999938964844,93.3000030517578,347750.0,0.009245330481482572,1.2162217892011975,1.38094459582198,51.89681221165479,38.89746488685789,-2.9319948608565625,-1.302290397147587,1.8600238875915522,-1.4282044159696312,20.0852493298382,0.94000244140625,-2.9925186730658027,1.6609977722167883,-2.4417353630188217,5.763730907452398,-0.39036879540101665,3.7123643398345934,-5.214827310058581,98.46739823091602,54.884597994244615,2.0513665676178063,10,-2.7999992370605327,0.08000183105470171,3.0200042724609517,-0.00999450683592329,3.3000030517578267,1,0.009799806404514388,3.4761852861035423,93.0199966430664,1.8474389975818861,92.83999633789062,1.0750069141783571,91.9800033569336,0.009799806404514388 3971,2021-10-20,94.54000091552734,94.63999938964844,93.68000030517578,93.73999786376952,369929.0,0.007030290598835309,-1.0869586850878212,1.3793293958248625,56.73221089420773,41.5493181684218,-3.197738105442852,-2.1978420125574303,1.1506149720093504,-1.9743259153492971,21.1133152147776,0.9599990844726562,-2.4610609979401517,2.399001312255862,-1.4441664040953128,6.242169028607037,0.4774174540802676,4.320585170431457,-5.55714122370118,97.4747854232292,49.412264446519714,1.9215838581755906,10,-3.1200027465820312,-0.5800018310546875,2.405000686645508,-0.6699981689453125,2.9199981689453125,2,0.017558663175792466,1.2162217892011975,93.87999725341795,3.4761852861035423,93.0199966430664,1.8474389975818861,92.83999633789062,0.017558663175792466 3972,2021-10-21,91.9800033569336,93.9800033569336,90.95999908447266,93.9800033569336,424823.0,-0.027078459210944317,2.0200042724609375,-2.4999904632931713,53.0410173954331,43.3345772497488,-0.6250919326041782,0.008159535560594122,3.6175460349023894,0.6759241450234299,22.190489502520926,3.5800018310546875,-2.1253392964254516,0.06400375366210653,-3.191555772119486,3.319563279443699,-1.5637760092286896,1.6917835165529027,-2.5445724892816486,27.717505105266977,-24.432514834918674,1.6277797628907957,10,-0.5600051879882812,1.9799957275390625,5.07499885559082,1.8899993896484375,3.1800003051757812,3,0.05566421972522728,-1.0869586850878212,94.54000091552734,1.2162217892011975,93.87999725341795,3.4761852861035423,93.0199966430664,0.05566421972522728 3973,2021-10-22,93.04000091552734,93.41999816894531,91.86000061035156,92.27999877929688,293983.0,0.011524217437570261,1.0526328998288401,-0.3800010681152344,60.96866081384506,46.100882444053646,-1.3855777000729148,-1.208298362446925,2.465208940603617,-0.3030273763915119,23.226940098977362,1.55999755859375,-1.4936794720371296,1.1840011596679716,-1.9324774055153853,4.3004797248513285,-0.37423812292371395,2.742240442259657,-3.1882045661156724,56.52178420010573,-2.132955756532411,1.558239282591681,10,-1.6200027465820312,0.9199981689453125,4.345001220703125,1.1300010681152344,2.7399978637695312,4,0.052020596412987175,2.0200042724609375,91.9800033569336,-1.0869586850878212,94.54000091552734,1.2162217892011975,93.87999725341795,0.052020596412987175 3974,2021-10-25,93.18000030517578,93.4800033569336,92.44000244140624,93.36000061035156,417779.0,0.0015047225738480385,3.9523169424715943,-0.23684184108818954,58.29527831308022,49.556689344186196,-1.091694462732363,-1.459348246277571,2.2293692362769235,-0.3641759254473982,23.734297704150155,1.040000915527358,-1.138790303116167,1.3470005035400447,-1.720445764260944,4.414446771341034,-0.18672263036044967,2.880723637440539,-2.9451477125451646,60.32611512506608,-2.708202860392099,1.5337231339004977,10,-1.4900016784667969,-0.5400009155273438,4.525001525878906,1.3100013732910156,3.5999984741210938,0,0.06782571017520334,1.0526328998288401,93.04000091552734,2.0200042724609375,91.9800033569336,-1.0869586850878212,94.54000091552734,0.06782571017520334 3975,2021-10-26,94.0,94.18000030517578,93.1999969482422,93.5,247357.0,0.008800168406724929,1.2790759567785905,-2.7777730682829653,66.04361944544301,54.00565163835886,-1.4110657852885424,-2.307889725770238,1.3307531499103504,-1.1192359530818692,23.427920291059902,1.0,-0.7608848905555021,2.1100002288818303,-1.0778056704446328,5.297806128208293,0.5160972792185987,3.703903178545062,-3.412735663607961,82.60871368004229,13.726442936166478,1.5939029496632282,10,-1.3400001525878906,-1.3600006103515625,2.7099990844726562,0.4900016784667969,4.699996948242202,1,0.03638295924409918,3.9523169424715943,93.18000030517578,1.0526328998288401,93.04000091552734,2.0200042724609375,91.9800033569336,0.03638295924409918 3976,2021-10-27,94.3000030517578,94.66000366210938,93.45999908447266,94.1999969482422,299312.0,0.0031915218272107193,1.9268142910308894,0.20001220703119316,62.218368592284214,56.31586707724359,-1.1623352532410252,-2.672452293867437,0.9514197758760474,-1.3365671060568758,23.6929548824895,1.2000045776367188,-0.2769234432895189,2.364002990722639,-0.9388094767596442,5.666815458204923,0.7125967569814975,4.015409224463781,-3.3885199111052486,90.27026581190022,22.51417838528384,1.6514062337411402,10,-1.4900016784667827,-1.6600036621093608,2.409996032714858,0.18999862670899859,3.6800003051757955,2,0.030540797033031364,1.2790759567785905,94.0,3.9523169424715943,93.18000030517578,1.0526328998288401,93.04000091552734,0.030540797033031364 3977,2021-10-28,95.27999877929688,95.3000030517578,94.05999755859376,94.1999969482422,347883.0,0.010392319149779894,1.214275009877255,10.799359169975462,72.59789254762258,59.15743305907081,-1.8159676144339443,-3.640633415791797,-0.07429826461292066,-2.2254369043193236,23.38558618674986,1.240005493164034,0.38127278535397124,3.217998886108404,-0.394888493426123,6.830886265642931,1.4115551963411406,5.024442575875668,-3.9936635864986414,99.41848086442793,28.446995879040813,1.8064436897672667,10,-2.1499977111816406,-2.6399993896484375,1.4300003051757812,-0.7899971008300781,2.1399993896484375,3,0.02287993632562335,1.9268142910308894,94.3000030517578,1.2790759567785905,94.0,3.9523169424715943,93.18000030517578,0.02287993632562335 3978,2021-10-29,94.23999786376952,95.0199966430664,92.45999908447266,95.0,545294.0,-0.010915207061834464,5.400030517752749,-0.7037044886195282,69.38775377804413,61.24240155462386,-0.6218905050703682,-2.482167624087978,0.9017948019371573,-1.0971970945960123,22.81354591547281,2.8199996948242188,1.067617530183881,2.0219982147216626,-1.6877651580918638,5.731761587535189,0.16711652831490653,3.8768799011284187,-2.4720225278961294,62.93688944849626,-12.073200880150523,1.8548816864067603,10,-1.1099967956542827,-1.989997863769517,2.470001220703139,0.25000381469727984,3.4599990844726847,4,0.00976237074697095,1.214275009877255,95.27999877929688,1.9268142910308894,94.3000030517578,1.2790759567785905,94.0,0.00976237074697095 3979,2021-11-01,95.55999755859376,95.68000030517578,94.54000091552734,94.54000091552734,366915.0,0.014006788250700009,-1.23530027750144,-1.342097073733869,72.09302188040414,63.48642485115157,-1.7251150971928553,-3.5427574834406954,-0.47002631400340533,-2.3210250432795902,21.761792572241994,1.4400024414062642,1.419489943398915,3.0619979858398523,-0.7733917815777858,6.89738775325749,1.1443031021310333,4.979692869548671,-3.3681788968142428,96.2732080407158,17.244207665518147,1.917694883708816,11,-2.2399978637695455,-3.61999893188478,1.150001525878892,-1.0699958801269673,4.240005493164034,0,0.0023022313344891465,5.400030517752749,94.23999786376952,1.214275009877255,95.27999877929688,1.9268142910308894,94.3000030517578,0.0023022313344891465 3980,2021-11-02,97.05999755859376,97.5199966430664,95.4800033569336,95.73999786376952,400486.0,0.0156969447292028,-1.2173976141410037,1.2941216069652213,74.71910804649428,65.4849689791834,-3.0470215258914948,-4.812203873732216,-2.0074202460703248,-3.737189137135559,20.493347006517233,2.0399932861328125,1.6796810167787015,4.258998107910173,-0.010974505224837117,8.528970721045184,2.124011801342661,6.393984414477686,-4.599998474121108,90.90910461623854,8.335466236749554,2.1349863065675083,11,-2.819999694824233,-4.200000762939467,-0.6499977111816548,-2.5699958801269673,3.090003967285142,1,-0.0028848010131863333,-1.23530027750144,95.55999755859376,5.400030517752749,94.23999786376952,1.214275009877255,95.27999877929688,-0.0028848010131863333 3981,2021-11-03,97.83999633789062,98.18000030517578,97.04000091552734,97.05999755859376,408907.0,0.008036253852427677,-1.7805132213104078,0.5909083027482931,72.43490620102006,67.63984551313752,-3.6986400593660136,-5.233613181290309,-2.7965326857191997,-4.424133155177202,18.824753262852123,1.1399993896484375,1.910719609906252,4.640996932983398,0.045889223874169716,9.236104642092627,2.343443078428791,6.938550787538006,-4.57039764404297,94.0558759663453,12.066693993856347,2.297553854554613,11,-2.819995880126953,-4.649997711181641,-2.1899948120117188,-3.349994659423828,3.3600006103515767,2,0.00878986756481015,-1.2173976141410037,97.05999755859376,-1.23530027750144,95.55999755859376,5.400030517752749,94.23999786376952,0.00878986756481015 3982,2021-11-04,96.26000213623048,98.54000091552734,94.77999877929688,98.4000015258789,682732.0,-0.016148755731793307,2.107442133205546,-2.743593254822208,62.40931783313987,67.79991851528138,-1.6178116824071083,-3.454253653958048,-1.2583844830003699,-2.745276024130007,17.589795067083205,3.7600021362304688,2.037146254984904,2.8220027923584183,-1.8923357272669534,7.53634131198379,0.46483353254572535,5.179172052171111,-2.106531152343763,62.500031370856455,-17.282329425789264,2.357169259812689,11,-0.7700004577636861,-2.8900032043457173,-0.6100006103515767,-1.4000015258789205,4.639999389648423,3,0.01786828571091137,-1.7805132213104078,97.83999633789062,-1.2173976141410037,97.05999755859376,-1.23530027750144,95.55999755859376,0.01786828571091137 3983,2021-11-05,94.58000183105469,96.0,92.26000213623048,96.0,782996.0,-0.017452734966681205,4.267609417478838,0.6635507354881075,55.104731974920846,67.44541336659701,0.3392906235760478,-1.506530248780095,0.34713473163000685,-0.9595303740505585,16.56905483137856,4.0,1.9996141919585,0.9230022430419922,-3.5592194686744563,5.405223954758441,-1.318108612816232,3.1641130989002164,3.9599990844726562,36.94267748064695,-38.96057348293877,2.2411108558582207,11,0.8199996948242188,-1.2100028991699219,0.4099998474121094,0.9300003051757812,6.869995117187514,4,0.03002745065456458,2.107442133205546,96.26000213623048,-1.7805132213104078,97.83999633789062,-1.2173976141410037,97.05999755859376,0.03002745065456458 3984,2021-11-08,95.0,95.91999816894531,94.33999633789062,94.5199966430664,421850.0,0.004440665688456358,-2.761891354301959,-0.33803096893435486,53.77359703090888,66.08207754275988,0.2286545790453829,-1.589000814473522,-0.1504472370210692,-1.2808057582324466,15.03700124798878,1.5800018310546875,2.2339633001980985,1.077000427246091,-3.026938283436408,5.18093913792859,-0.9749689280951657,3.1289697825873475,3.5400009155273438,43.63054771288189,-28.203242882743766,2.051969355341252,11,0.40000152587890625,-1.6300010681152344,-0.3899993896484375,0.2700004577636719,4.660003662109375,0,0.02842102050781259,4.267609417478838,94.58000183105469,2.107442133205546,96.26000213623048,-1.7805132213104078,97.83999633789062,0.02842102050781259 3985,2021-11-09,94.54000091552734,95.55999755859376,93.8000030517578,94.6999969482422,383646.0,-0.004842095626027998,-1.1463455481794007,-0.333322737026176,50.0,64.72448103250608,0.8641866736944621,-0.8015043210014028,0.23920797230150015,-0.7365301539086886,13.249522672145691,1.759994506835966,2.261050021686742,0.38300132751464844,-3.2524555370091264,4.018458192038423,-1.434727104747239,2.200729759776536,3.874400024414058,36.30572010321538,-30.951011210483145,1.8177284322618874,11,0.8600006103515625,-1.1700019836425781,-0.3600006103515625,0.2999992370605469,5.459999084472656,1,0.05563784731640031,-2.761891354301959,95.0,4.267609417478838,94.58000183105469,2.107442133205546,96.26000213623048,0.05563784731640031 3986,2021-11-10,94.9000015258789,95.08000183105469,93.77999877929688,94.5199966430664,417680.0,0.003807918414060918,2.5134956801451636,-2.3750894091839005,61.73633913797563,63.51764176476753,0.6685516199514439,-0.8191606625662331,-0.20258837696614762,-1.0073892866655,11.63407595142196,1.3000030517578125,2.356765047035651,0.4990016937255888,-2.5797927574902246,3.577796144941402,-1.040395531882325,2.0383989193335026,3.3913114379882785,42.03821501290181,-28.971607020753005,1.5393972256079074,11,0.5,-1.5300025939941406,-0.75,-0.09000015258789062,6.0499954223632955,2,0.05532139004832737,-1.1463455481794007,94.54000091552734,-2.761891354301959,95.0,4.267609417478838,94.58000183105469,0.05532139004832737 3987,2021-11-11,94.62000274658205,94.9800033569336,94.27999877929688,94.77999877929688,389777.0,-0.0029504612728642465,1.4999931881037043,-0.42103678123992405,56.77531476191167,62.11625965186393,0.9443980718330494,-0.3491394022999401,-0.01706243000495533,-0.6558973657928817,11.316627114089922,0.7000045776367188,2.274641700308365,0.08700294494630612,-2.773375795180769,2.947381685073381,-1.3431864251172243,1.5171923150098365,3.550684000732403,63.10165664033121,-9.338422145398262,1.4301893700635369,11,0.7799987792968608,-1.2500038146972798,-1.2849998474121236,-0.43000030517579546,5.829994201660156,3,0.06954125988860049,2.5134956801451636,94.9000015258789,-1.1463455481794007,94.54000091552734,-2.761891354301959,95.0,0.06954125988860049 3988,2021-11-12,94.54000091552734,95.13999938964844,94.31999969482422,94.58000183105469,300842.0,-0.0008455065391296257,-2.416641500437098,0.2500119212245704,55.86207622297316,60.3128212454827,1.197344133779339,-0.1425562781151939,-0.02731850270683367,-0.49647750242614563,11.426962621550418,0.8199996948242188,2.2529810414498286,-0.07799911499023438,-2.825349170656523,2.669350940676054,-1.4516741428233786,1.2956759128429098,3.512472139565432,35.514128644462986,-36.86961298726435,1.3736750278331475,11,0.8600006103515625,-1.1700019836425781,-1.5649986267089844,-0.34999847412109375,4.819999694824219,4,0.06727311771484223,1.4999931881037043,94.62000274658205,2.5134956801451636,94.9000015258789,-1.1463455481794007,94.54000091552734,0.06727311771484223 3989,2021-11-15,94.86000061035156,95.0,94.27999877929688,94.4000015258789,288100.0,0.0033848074013680396,-1.0571328922845526,-11.49971390425329,53.873879818379024,57.99668477569212,0.8578162698528047,-0.3348052060304383,-0.4363634954854092,-0.7324761348921243,11.549340111028016,0.720001220703125,2.0235467461482273,0.15000038146972372,-2.4932968929330315,2.793297655872479,-1.1716482557316539,1.4716490186711013,3.0766230263639613,60.67430178133577,-9.98577338650729,1.3216486372013787,11,0.5400009155273438,-1.4900016784667969,-1.93499755859375,-0.6699981689453125,4.599998474121094,0,0.06947076001991404,-2.416641500437098,94.54000091552734,1.4999931881037043,94.62000274658205,2.5134956801451636,94.9000015258789,0.06947076001991404 3990,2021-11-16,94.8000030517578,95.5199966430664,94.31999969482422,95.1999969482422,326228.0,-0.00063248532793303,1.3077013366198629,-0.8695536795316824,52.30202888776484,55.759698407552655,0.6297447090633739,-0.2132843442734611,-0.4982478114495734,-0.597873155683871,12.105394672216223,1.1999969482421875,1.8992817362077403,0.044002532958970164,-2.5703393815984867,2.658344447516427,-1.2631684243197583,1.3511734902376986,3.0230881549480273,58.621007169008024,-9.163658548690577,1.3071709572787296,11,0.599998474121108,-1.4300041198730327,-1.8749999999999858,-0.6100006103515483,5.2999954223632955,1,0.05126582757279197,-1.0571328922845526,94.86000061035156,-2.416641500437098,94.54000091552734,1.4999931881037043,94.62000274658205,0.05126582757279197 3991,2021-11-17,96.1999969482422,96.31999969482422,94.86000061035156,94.9000015258789,436992.0,0.014767867630975262,-1.1159449134504282,-3.2500381475545463,54.078012025783096,54.83399776229079,-1.1480805969614636,-1.5626572876157212,-1.959946032190146,-1.9073378637776273,12.8906256133381,1.5199966430664205,1.6360960426444962,1.360996627807637,-1.3287857088256914,4.0507789644409655,0.016105459490972862,2.7058877961243013,1.5118324770541136,94.11751506243829,29.0812349811888,1.3448911683166662,11,-1.909996032714858,-2.559997558593764,-3.5849990844726705,-2.2399978637695455,5.25,2,0.03950107247718826,1.3077013366198629,94.8000030517578,-1.0571328922845526,94.86000061035156,-2.416641500437098,94.54000091552734,0.03950107247718826 3992,2021-11-18,97.0999984741211,97.55999755859376,96.1999969482422,96.1999969482422,300269.0,0.009355525513822238,-2.0222184546264677,0.6923113038680981,62.83664580108758,55.69309929853154,-2.1416113819824147,-2.1707077361978975,-2.9131106456615043,-2.7189605298330264,12.228542211464932,1.3600006103515625,1.18247057880383,2.0049983978271513,-0.5078504510157416,4.517847246670044,0.748573973405712,3.2614228222485906,0.5027944053938995,85.97563244912922,19.819780485076635,1.2564244244214446,11,-1.4300003051757812,-2.4899978637695312,-5.079999923706055,-3.1399993896484375,4.2000045776367045,3,0.039649830428650334,-1.1159449134504282,96.1999969482422,1.3077013366198629,94.8000030517578,-1.0571328922845526,94.86000061035156,0.039649830428650334 3993,2021-11-19,97.87999725341795,98.12000274658205,97.08000183105469,97.37999725341795,508214.0,0.00803294327038273,1.1224270544638302,0.5555546136566019,60.943412115353624,56.4897454190254,-2.686826958515283,-2.7083742315514883,-3.7486210912015707,-3.4160052208200256,11.60735941336853,1.040000915527358,0.7351876269973587,2.542997360229478,-0.06691709086578612,5.152911811324742,1.238040134681853,3.847954585777103,-5.619995117187472,93.74986340616279,30.106401863391937,1.304957225547629,11,-1.9299964904785014,-3.1299972534179545,-5.764999389648423,-3.9199981689452983,4.3700027465820455,4,0.026256638403558075,-2.0222184546264677,97.0999984741211,-1.1159449134504282,96.1999969482422,1.3077013366198629,94.8000030517578,0.026256638403558075 3994,2021-11-22,99.5,99.77999877929688,97.4000015258789,97.83999633789062,538779.0,0.016550907152027783,1.1441404907553783,3.32000732421875,61.38062330526863,57.7542591196108,-4.02460671658406,-4.03763328978232,-5.408389903393854,-4.9593973251524375,11.273060026215655,2.3799972534179688,0.5802510039985833,3.8470001220703125,0.8369762820119888,6.857023962128636,2.3419882020411507,5.352012042099474,-7.122797851562481,94.87181636910626,33.244792830367054,1.5050119200291636,11,-2.720001220703125,-4.130001068115234,-7.180000305175781,-5.540000915527344,3.0999984741210938,0,-0.0014070290416928755,1.1224270544638302,97.87999725341795,-2.0222184546264677,97.0999984741211,-1.1159449134504282,96.1999969482422,-0.0014070290416928755 3995,2021-11-23,97.41999816894531,99.13999938964844,97.0999984741211,98.86000061035156,413795.0,-0.020904541015625,1.0400009155273438,-0.8674694365290927,48.25291783350387,56.25610119689172,-1.6685846549238903,-1.7795132641907685,-3.404749502355216,-2.809312001308797,11.27732839933359,2.4000015258789062,0.6208463910370625,1.5959983825683537,-1.407200322651235,4.5991970877879425,0.09439902995856642,3.097597735178141,-4.746684155273414,52.03249006782721,-5.265612154751196,1.5015993526097922,11,-0.3899993896484375,-2.049999237060547,-5.099998474121094,-3.4599990844726562,6.029998779296889,1,0.020940268465100775,1.1441404907553783,99.5,1.1224270544638302,97.87999725341795,-2.0222184546264677,97.0999984741211,0.020940268465100775 3996,2021-11-24,97.18000030517578,98.23999786376952,96.05999755859376,97.54000091552734,439619.0,-0.002463537962229534,1.4772808059440181,0.25,54.30711048628129,55.98185627737723,-1.1970386746158255,-1.3836298520918149,-3.235804797302549,-2.51364647680613,11.354562518854882,2.180000305175753,0.6624266821945639,1.2120006561279268,-1.7595367396984045,4.183538051954258,-0.27376804178523173,2.6977693540410854,-4.222418900878878,30.107590834884924,-25.436472032856138,1.485768697913165,11,-0.15000152587890625,-1.8100013732910156,-4.660001754760742,-3.220001220703125,5.620002746582017,2,0.030047315906314154,1.0400009155273438,97.41999816894531,1.1441404907553783,99.5,1.1224270544638302,97.87999725341795,0.030047315906314154 3997,2021-11-25,97.45999908447266,98.0999984741211,96.87999725341795,97.58000183105469,321538.0,0.002881238715966239,1.1034575745019746,0.33334039757555206,65.51724137931029,57.05465240585914,-1.1530769177141025,-1.5725605390160524,-3.6314907723384806,-2.7115142545838893,11.801735524857541,1.2200012207031392,0.8291376429316841,1.3829994201660156,-1.6417323522752554,4.407731192607287,-0.12936646605461988,2.895365306386651,-4.229520985175753,37.63443727081036,-19.425549643827445,1.512365886220636,11,-0.43000030517578125,-2.0900001525878906,-4.770000457763672,-3.5,5.44000244140625,3,0.0409398512338508,1.4772808059440181,97.18000030517578,1.0400009155273438,97.41999816894531,1.1441404907553783,99.5,0.0409398512338508 3998,2021-11-26,95.16000366210938,96.3000030517578,93.81999969482422,94.86000061035156,758585.0,-0.023599378657594428,-1.0840321587936486,-2.499968211583699,50.71686303034942,56.70387276274474,1.3903219392814918,0.8431206182523567,-1.4292263315914653,-0.3604502109021581,11.802895139801501,3.6399993896484375,0.7438221824152436,-0.962996292114255,-3.8967112505243193,1.9707186662958094,-2.429853771319287,0.5038611870907772,-1.6675447356124664,22.48329149539996,-34.776928600195504,1.466857479205029,11,1.6399955749511719,0.6599960327148438,-2.4700050354003906,-1.2000045776367188,8.139999389648423,4,0.06452289988817261,1.1034575745019746,97.45999908447266,1.4772808059440181,97.18000030517578,1.0400009155273438,97.41999816894531,0.06452289988817261 3999,2021-11-29,95.77999877929688,96.4800033569336,95.3000030517578,95.87999725341795,514860.0,0.006515291018577063,-1.2264368229747395,-0.33332485631448394,55.47702989688844,57.05665065264736,1.0220299245834354,0.25344687421360845,-2.039246681116907,-0.9335559922353411,12.147625025363833,1.3199996948242188,0.7843154850169185,-0.3540012359619169,-3.280468641280251,2.5724661693564173,-1.817234938621084,1.1092324666972502,-2.0360382586879666,36.84209016740212,-22.11578767517635,1.4632337026591686,11,1.0200004577636719,0.24000167846679688,-3.0900001525878906,-1.8199996948242188,7.720001220703125,0,0.06755065048196296,-1.0840321587936486,95.16000366210938,1.1034575745019746,97.45999908447266,1.4772808059440181,97.18000030517578,0.06755065048196296 4000,2021-11-30,96.77999877929688,97.9000015258789,94.04000091552734,94.87999725341795,986931.0,0.010440593158747902,-1.1564284146390842,-19.000305180440776,57.85953091918378,57.47681941858077,0.371495458371939,-0.8101418734579795,-3.012932632751358,-1.8960234128955449,12.63945922288853,3.8600006103515625,0.8832317856829093,0.6599987030029268,-2.2504517049114128,3.5704491109172665,-0.795226500954243,2.1152239069600967,-2.9599990844726562,66.96833282125482,5.627738217440587,1.4552252039571685,11,0.020000457763671875,-0.7599983215332031,-4.614999771118164,-2.8199996948242188,7.020004272460923,1,0.06013638942170796,-1.2264368229747395,95.77999877929688,-1.0840321587936486,95.16000366210938,1.1034575745019746,97.45999908447266,0.06013638942170796 4001,2021-12-01,98.6999969482422,99.0,97.13999938964844,97.76000213623048,590162.0,0.01983879100188668,1.415583772188441,0.4947337142673542,64.99999719507201,57.71719179569015,-1.2925048600164217,-2.8062872814699347,-4.950818603100814,-3.7560856026517087,12.80682236027113,2.220001220703125,1.0565689454511897,2.5369968414306783,-0.5029804492489518,5.576974132110308,1.0170081960908561,4.0569854867705,-4.659996032714858,94.20843563545664,31.723664837033482,1.519988645339817,12,-1.8999977111816548,-2.67999649047853,-6.049997329711928,-4.7399978637695455,3.0,2,0.04812563472003828,-1.1564284146390842,96.77999877929688,-1.2264368229747395,95.77999877929688,-1.0840321587936486,95.16000366210938,0.04812563472003828 4002,2021-12-02,97.9800033569336,98.0999984741211,96.4000015258789,97.77999877929688,602443.0,-0.007294768121281381,6.727349967921485,0.21277200159081872,62.078681484005514,57.84333283665147,-0.4856236950669768,-2.0562537510401313,-4.2696985767771025,-2.9755829069070074,13.055085032441221,2.2999954223632955,1.264760230732989,1.7310031890869197,-1.4159624459857412,4.877968824159581,0.1575203715505893,3.30448600662325,-3.94000244140625,80.30894627463168,13.817202206153823,1.57348281753633,12,-1.1800041198730469,-1.9600028991699219,-5.255002975463867,-4.0200042724609375,4.5699996948242045,3,0.049193708202533104,1.415583772188441,98.6999969482422,-1.1564284146390842,96.77999877929688,-1.2264368229747395,95.77999877929688,0.049193708202533104 4003,2021-12-03,97.41999816894531,98.9000015258789,97.13999938964844,98.33999633789062,374191.0,-0.005715504886729006,-1.3783881311022446,-4.599885561701316,58.83978249873542,57.56101719148111,0.0025352308359885,-1.3413454957032798,-3.6836626313345846,-2.3500464319648273,12.369056523770611,1.7600021362304688,1.3474299532039993,1.0289981842040987,-2.0565715328723115,4.114567901280509,-0.5137866743341135,2.571783042742311,-3.1503973388671938,68.1451184940557,0.8796058289717479,1.5427848585382082,12,-0.9399986267089844,-1.3999977111816406,-4.534997940063477,-3.4599990844726562,0.9000015258789062,4,0.056251318619717106,6.727349967921485,97.9800033569336,1.415583772188441,98.6999969482422,-1.1564284146390842,96.77999877929688,0.056251318619717106 4004,2021-12-06,97.6999969482422,98.41999816894531,96.83999633789062,97.5199966430664,519872.0,0.0028741406750112386,-1.0519492100608865,-0.19565289502928915,59.86393710464641,58.851130443830286,-0.6254143827994767,-1.4848235799148313,-3.914497641601244,-2.5337989532629734,11.5930321879887,1.5800018310546875,1.2547571549893917,1.1739971160888842,-1.8915194177655081,4.239513649943277,-0.35876115083830484,2.7067553830160733,-3.209980200195332,73.79025621541997,5.206911509616376,1.5327582669271955,12,-1.2899971008300923,-1.6799964904785298,-5.0099964141845845,-3.7399978637695455,1.120002746582017,0,0.05731838565442615,-1.3783881311022446,97.41999816894531,6.727349967921485,97.9800033569336,1.415583772188441,98.6999969482422,0.05731838565442615 4005,2021-12-07,99.8000030517578,100.0999984741211,97.6999969482422,98.0,759854.0,0.02149443366541859,1.000006357844933,9.999999999999131,61.68833613738455,59.6712666272862,-2.628754930784538,-3.341899436444791,-5.914778532168313,-4.54416948502066,10.849602426841848,2.400001525878892,1.1873046280981612,3.011003112792949,-0.23437041865061303,6.256376644236511,1.388316347071168,4.63368987851473,-5.098387022460926,91.89200892433658,25.44228429438607,1.6226867657217796,12,-2.840003967285142,-3.620002746582017,-7.170003890991197,-5.840003967285142,0.599998474121108,1,0.03707411658417814,-1.0519492100608865,97.6999969482422,-1.3783881311022446,97.41999816894531,6.727349967921485,97.9800033569336,0.03707411658417814 4006,2021-12-08,100.1500015258789,101.8499984741211,99.62000274658205,99.73999786376952,535465.0,0.0035069986314488766,-5.861589745997721,0.22777942610097185,60.269376875881726,59.08817057134969,-2.80849749811334,-3.4555840906140958,-6.175692273384215,-4.819789705101073,10.302883049082972,2.2299957275390483,0.9916099650791068,3.098501586914068,-0.3466789099515921,6.5436820837797285,1.3759113384812451,4.821091835346891,-5.124482549892576,68.80737797861528,4.628128283568003,1.7225902484328302,12,-2.31500244140625,-3.095001220703125,-6.600004196166992,-6.19000244140625,-0.45000457763670454,2,0.03644534668265309,1.000006357844933,99.8000030517578,-1.0519492100608865,97.6999969482422,-1.3783881311022446,97.41999816894531,0.03644534668265309 4007,2021-12-09,101.1999969482422,102.1500015258789,100.5999984741211,100.5999984741211,415299.0,0.010484227722073136,-4.166689978764798,1.46339784145886,60.97884405494587,60.228390685193745,-3.656727024702022,-4.202828634700879,-7.102577836416671,-5.804832658456405,9.765893826080482,2.0,1.1538896258003462,3.819497299194353,0.1057374290940345,7.5332571692946715,1.9626173641441937,5.676377234244512,-5.628519612405086,82.10915914384223,20.77521161905384,1.8568799350501617,12,-3.1049957275390767,-3.994995117187514,-7.094997406005874,-7.2399978637695455,-3.619995117187514,3,0.004940711611441273,-5.861589745997721,100.1500015258789,1.000006357844933,99.8000030517578,-1.0519492100608865,97.6999969482422,0.004940711611441273 4008,2021-12-10,100.9000015258789,101.3499984741211,100.0999984741211,100.6500015258789,314606.0,-0.0029643817332991595,1.1739245813762174,0.41666772630748095,55.07247658795292,60.18344031753424,-2.745618026087584,-3.585771935470234,-6.627550098204551,-5.446079298255668,9.199286298809337,1.25,1.2593756426066989,3.2015018463134766,-0.5767750872927309,6.979778779919684,1.3123633795103729,5.09064031311658,-4.670671771037604,76.45953335737572,18.567832686883015,1.8891384668031064,12,-2.8050003051757812,-3.6949996948242188,-6.470001220703125,-6.94000244140625,-3.720001220703125,4,0.01635283945417676,-4.166689978764798,101.1999969482422,-5.861589745997721,100.1500015258789,1.000006357844933,99.8000030517578,0.01635283945417676 4009,2021-12-13,101.4499969482422,102.0500030517578,100.9000015258789,101.0,450437.0,0.005450896075776868,-2.538499460068504,1.7999877929688068,66.42219804134925,61.134847775552615,-2.6895806107250593,-3.8122010441701804,-6.955117316139308,-5.925857779054084,8.681730786813937,1.150001525878892,1.2488765411586087,3.4219974517822465,-0.4619314052993957,7.305926308863889,1.4800330232414183,5.363961880323075,-4.628600016297142,84.26957623471793,24.577698170687718,1.9419644285408233,12,-2.1749954223632955,-3.484996795654311,-7.064996719360366,-7.4899978637695455,-6.169998168945327,0,-0.030852610621711962,1.1739245813762174,100.9000015258789,-4.166689978764798,101.1999969482422,-5.861589745997721,100.1500015258789,-0.030852610621711962 4010,2021-12-14,99.66000366210938,102.6500015258789,99.66000366210938,101.9499969482422,431170.0,-0.01764409403625755,-1.611359502122244,-5.08890848055326,58.97253577459776,60.465129839944375,-0.5007562668084802,-1.7280375935015115,-4.99243718367498,-4.0667211438044575,8.23218681752717,2.9899978637695312,1.559879077129807,1.3890041351318416,-2.244633660614042,5.022641930877725,-0.4278147627410931,3.2058230330047763,-2.305746270770925,1.3201627604817756,-59.54806635028207,1.816818897872941,12,-0.13500213623046875,-1.4450035095214844,-5.275003433227539,-5.700004577636719,-4.260002136230469,1,-0.00842869693375825,-2.538499460068504,101.4499969482422,1.1739245813762174,100.9000015258789,-4.166689978764798,101.1999969482422,-0.00842869693375825 4011,2021-12-15,100.0,100.5999984741211,99.62000274658205,99.81999969482422,383698.0,0.0034115625666979454,-2.3793293958249544,-0.078602983801648,59.149881133968144,60.13970757882912,-0.7118087807415492,-1.8643359313047654,-5.116128899222559,-4.332979133641288,8.25306168219024,0.9799957275390483,1.800891930464445,1.5390003204345675,-2.035593570098186,5.113594210967321,-0.24829662483180925,3.326297265700944,-2.0102533125166957,12.541168531630115,-49.14823428020785,1.7872969452663787,12,-0.2550010681152344,-1.7849998474121094,-5.614999771118164,-6.040000915527344,-5.1399993896484375,2,0.004000015258789125,-1.611359502122244,99.66000366210938,-2.538499460068504,101.4499969482422,1.1739245813762174,100.9000015258789,0.004000015258789125 4012,2021-12-16,100.9499969482422,102.0,100.1500015258789,101.8000030517578,509436.0,0.009499969482422044,1.95999755859375,-4.722248124443533,73.10458081455093,61.72468516947529,-1.3367846943333461,-2.646815433684125,-5.8859033153674005,-5.209351825500093,9.195957679519815,2.0,1.9806901804658281,2.2964973449707173,-1.3826282877201805,5.975622977661615,0.4569345286252684,4.136060161316166,-2.401019680151421,43.89421575835729,-21.814531681288926,1.8395628163454485,12,-1.204998016357436,-2.714996337890639,-6.564996719360366,-6.9899978637695455,-7.9300003051757955,3,-0.012382367882991407,-2.3793293958249544,100.0,-1.611359502122244,99.66000366210938,-2.538499460068504,101.4499969482422,-0.012382367882991407 4013,2021-12-17,100.4499969482422,101.3499984741211,99.55999755859376,101.3499984741211,719371.0,-0.004952947153196607,2.9777730682829335,1.058817721609899,68.81550473380047,62.71930379493685,-0.40429561238258316,-2.0494835705095653,-5.166510283143751,-4.668863782416608,9.852129383649,1.7900009155273295,1.8841585735664808,1.6679973602295064,-2.0763229042447193,5.412317624703732,-0.20416277200760646,3.5401574924666193,-1.4088967692168524,28.802532264396586,-38.88225836357768,1.872160132237112,12,-0.27499771118165484,-2.214996337890639,-6.064996719360366,-6.4899978637695455,-11.26999664306642,4,-0.02857138083006916,1.95999755859375,100.9499969482422,-2.3793293958249544,100.0,-1.611359502122244,99.66000366210938,-0.02857138083006916 4014,2021-12-20,99.36000061035156,99.36000061035156,97.3000030517578,98.55999755859376,500206.0,-0.010851133608817065,4.1499742508917175,-0.8888907726868122,60.32003251961054,62.567270059628626,1.057100638612198,-1.0229611594672576,-3.848499745896987,-3.5427099438544474,9.324607795316165,3.1499938964844034,1.861573285759789,0.5850009918212891,-3.1541874439866575,4.324189427629236,-1.2845932260826771,2.4545952097252552,3.2900009155273438,38.50463824538153,-28.06163376993186,1.869594217903971,12,0.6150016784667969,-1.125,-4.975000381469727,-5.400001525878906,-10.699996948242188,0,-0.0219404216161877,2.9777730682829335,100.4499969482422,1.95999755859375,100.9499969482422,-2.3793293958249544,100.0,-0.0219404216161877 4015,2021-12-21,99.45999908447266,100.4000015258789,98.55999755859376,100.4000015258789,386350.0,0.0010064258605759768,2.914891890136974,-1.1749985694940033,53.55807250088392,61.821569573517756,1.0100144277234335,-1.0142951612903346,-3.720423706441551,-3.612947226761136,9.106415341898852,1.840003967285142,1.9525176862570675,0.5829994201660185,-3.111587898316202,4.277586738648239,-1.2642942390750989,2.430293079407136,3.083002471923834,45.95739223879063,-16.405439200694417,1.847293659241111,12,0.5150032043457031,-1.2249984741210938,-5.07499885559082,-5.5,-10.0,1,-0.04202694896091497,4.1499742508917175,99.36000061035156,2.9777730682829335,100.4499969482422,1.95999755859375,100.9499969482422,-0.04202694896091497 4016,2021-12-22,100.0999984741211,100.0999984741211,98.5999984741211,99.81999969482422,406901.0,0.006434741559819157,9.71433242506812,-0.2978702681644049,59.99999999999992,61.7128091229682,0.4047387971898786,-1.501291135891634,-4.125367270769431,-4.2271452928361555,9.470985044724637,1.5,2.036917531295927,1.0769989013671903,-2.5656428006646337,4.719640603399014,-0.7443219496487217,2.8983197523831024,2.338143112182621,59.574409370850624,-0.49694635141651844,1.8213208510159096,12,-0.12499618530273438,-1.8649978637695312,-5.714998245239258,-6.1399993896484375,-10.760002136230469,2,-0.04695301718168632,2.914891890136974,99.45999908447266,4.1499742508917175,99.36000061035156,2.9777730682829335,100.4499969482422,-0.04695301718168632 4017,2021-12-23,101.4499969482422,101.6999969482422,100.0999984741211,100.3000030517578,350428.0,0.0134864984485501,-1.0645100953918731,4.107138964577758,67.69099996918752,63.11486727643871,-1.0125480691786208,-2.6741473072397497,-5.282963019224027,-5.545465719058029,10.090936515982587,1.599998474121108,1.9653017677764524,2.2274974822998246,-1.4909720611428696,5.945967025742519,0.3682627105784775,4.086732254021172,0.8853818673705973,94.318173936565,33.811206284887874,1.8592347717213462,12,-1.4749946594238423,-3.214996337890639,-7.484996795654311,-7.4899978637695455,-13.449996948242202,3,-0.06495807329844205,9.71433242506812,100.0999984741211,2.914891890136974,99.45999908447266,4.1499742508917175,99.36000061035156,-0.06495807329844205 4018,2021-12-24,101.3000030517578,101.8000030517578,101.0999984741211,101.1999969482422,66651.0,-0.001478500749102274,-3.666649712628968,0.08696229068808184,65.98586863577016,63.066386231374366,-0.8938442369613995,-2.1508499580915696,-4.96606679771395,-5.359873597915126,9.869579989930502,0.7000045776367045,1.9007017822580963,1.770503616332988,-1.525602352800533,5.066609585466509,0.1224506317662275,3.4185566008997483,0.934668248577907,88.88888888888889,28.82033075870652,1.6480529845667595,12,-1.325000762939439,-3.065002441406236,-6.160003662109361,-7.340003967285142,-11.499999999999986,4,-0.08173747442495971,-1.0645100953918731,101.4499969482422,9.71433242506812,100.0999984741211,2.914891890136974,99.45999908447266,-0.08173747442495971 4019,2021-12-27,102.25,102.25,101.0999984741211,101.0999984741211,159198.0,0.009378054487884091,1.0,11.499313396402414,62.11675516099516,63.415743940974075,-1.9203746865021145,-2.731313596039712,-5.74048404464105,-6.258806470512468,9.802068745694244,1.1500015258789062,1.7614872225792624,2.397000503540042,-0.6066750175368867,5.4006760246169705,0.8951627430015776,3.898838264078506,-4.949996948242202,100.0,42.14108040590115,1.5018377605384667,12,-2.4749984741210938,-4.0149993896484375,-6.899999618530273,-8.290000915527344,-11.010002136230483,0,-0.12782395789559142,-3.666649712628968,101.3000030517578,-1.0645100953918731,101.4499969482422,9.71433242506812,100.0999984741211,-0.12782395789559142 4020,2021-12-28,102.5999984741211,103.3000030517578,102.1500015258789,102.5500030517578,185979.0,0.003422967962064538,-1.7058908007287994,0.043474222632083635,62.11675516099511,63.74539661064374,-2.0221259073145887,-2.7646829275006723,-5.934940363332245,-6.567641588866934,10.640010772173012,1.150001525878892,1.7703589714889745,2.455998992919916,-0.4190796485236632,5.331077634363496,1.0184596721981194,3.893538313641713,-5.200995483398458,85.10630008814402,27.449516612094897,1.4375393207217924,12,-2.2999954223632955,-4.039997100830078,-6.524999618530273,-8.610000610351562,-10.379997253417969,1,-0.13586739784920965,1.0,102.25,-3.666649712628968,101.3000030517578,-1.0645100953918731,101.4499969482422,-0.13586739784920965 4021,2021-12-29,103.4499969482422,103.4499969482422,102.5,102.5999984741211,270727.0,0.008284585640958797,1.2352909497266464,17.00152601861288,61.35221776894291,62.43957849446507,-2.6052468017660573,-3.4157021884885665,-6.637589829176065,-7.387402547139246,11.663079979030561,0.9499969482422017,1.5941182269405658,3.068497467041027,-0.07643053349687534,6.213425467578929,1.4960334667720758,4.640961467309978,-5.814953955078153,100.0,43.55935183500743,1.5724640002689492,12,-3.0749969482422017,-4.814998626708999,-7.249998092651381,-9.45999908447267,-12.209999084472685,2,-0.135234396099296,-1.7058908007287994,102.5999984741211,1.0,102.25,-3.666649712628968,101.3000030517578,-0.135234396099296 4022,2021-12-30,102.8000030517578,103.4499969482422,102.8000030517578,103.4000015258789,179729.0,-0.006283169798541488,-1.1666518316951207,-0.7058818249544528,59.259306079076644,61.37777864394021,-1.8609287657713338,-2.5150384948268965,-5.762232893620293,-6.717030724224642,12.799630118217497,0.6499938964844034,1.6361463416403268,2.1775035858154155,-0.9310778690984449,5.286085040729276,0.6232128583584853,3.7317943132723457,-4.816062821289066,72.3406672964969,17.67085526943137,1.554290727456927,12,-2.4250030517577983,-4.165004730224595,-6.600004196166978,-8.810005187988267,-12.360000610351562,3,-0.13093391356311845,1.2352909497266464,103.4499969482422,-1.7058908007287994,102.5999984741211,1.0,102.25,-0.13093391356311845 4023,2021-12-31,102.9000015258789,102.9499969482422,102.25,102.5500030517578,101032.0,0.0009727477738572521,2.111171394177653,-0.583332273692519,57.39047185006175,61.052271902879234,-1.7621558629294896,-2.3014345247979833,-5.665231957654669,-6.800653098277522,13.785999941108134,0.6999969482422017,1.664626611570526,2.0035018920898438,-0.8739989563205057,4.881002740500193,0.5647514678846619,3.4422523162950256,-4.588097892343768,76.59592427739801,24.609870426507143,1.438750424205175,12,-1.8950042724609233,-4.265003204345703,-6.700002670288086,-8.910003662109375,-12.319999694824219,4,-0.1448007901353784,-1.1666518316951207,102.8000030517578,1.2352909497266464,103.4499969482422,-1.7058908007287994,102.5999984741211,-0.1448007901353784 4024,2022-01-03,103.3000030517578,104.4499969482422,102.9499969482422,102.9499969482422,201459.0,0.0038872839645029966,-7.571279100183799,1.0000217983650008,71.6152813191469,63.05862843824178,-1.726000803355717,-2.382540696356344,-5.86403760896367,-7.183382971834973,15.194685141273032,1.5499954223632955,1.4353537789627921,2.1235031127929602,-0.5250813640995204,4.772087589685441,0.799210874346727,3.4477953512391935,-4.679813819340239,50.000165856732025,-8.048002664325615,1.32429223844624,1,-1.7750053405761577,-4.055004119873033,-6.9900035858154155,-9.310005187988267,-13.22000122070311,0,-0.1306873146289831,2.111171394177653,102.9000015258789,-1.1666518316951207,102.8000030517578,1.2352909497266464,103.4499969482422,-0.1306873146289831 4025,2022-01-04,103.5,104.25,103.1999969482422,103.6999969482422,276315.0,0.001936078822204923,-1.6249976158233617,-0.5714098875229748,71.13534671492457,64.29588918434452,-1.4445691149435902,-2.4149460677561763,-5.8828015629978125,-7.359979756688176,15.900880998523467,1.0500030517577983,1.319548360587305,2.138500213623047,-0.6198615696656162,4.89686199691171,0.7593193219787082,3.5176811052673855,-4.413426150316468,56.81826063434999,-6.697643074835206,1.3791808916443329,1,-1.2250022888183594,-4.255001068115234,-7.090000152587891,-9.510002136230469,-11.360000610351562,1,-0.11845412692010127,-7.571279100183799,103.3000030517578,2.111171394177653,102.9000015258789,-1.1666518316951207,102.8000030517578,-0.11845412692010127 4026,2022-01-05,103.8000030517578,104.3000030517578,103.5500030517578,104.0500030517578,243295.0,0.0028985802102203806,1.0,1.250019073777282,68.6763805950743,64.40537592055416,-1.3013867194955253,-2.5586635915881715,-6.0040204018461765,-7.635877980000501,15.952411079913004,0.8000030517577983,1.438033927018111,2.256003189086897,-0.6442001899448258,5.15620656811862,0.8059014995710356,3.7061048786027584,-4.284355354189572,70.45478190304996,4.272758068580117,1.450101689515858,1,-1.0250053405761577,-3.3750038146972514,-7.390003204345689,-9.810005187988267,-14.48000335693358,2,-0.11156070800191153,-1.6249976158233617,103.5,-7.571279100183799,103.3000030517578,2.111171394177653,102.9000015258789,-0.11156070800191153 4027,2022-01-06,101.6999969482422,103.3000030517578,100.6999969482422,102.8499984741211,564452.0,-0.02023127207875386,1.5365781041239528,4.600006103515568,56.77141194519381,63.381547399379016,0.936270035014104,-0.4419364257415026,-3.7775392215862524,-5.51191810816006,15.277906038547334,3.1000061035155966,1.6363319500465252,0.13099708557130896,-2.765338180510895,3.027332351653513,-1.3171705474698001,1.579164718612418,-1.789601310620057,26.666666666666668,-42.415953508229464,1.448167633041103,1,0.875,-1.2749977111816548,-5.289997100830092,-7.7099990844726705,-14.439994812011733,3,-0.10285151817453886,1.0,103.8000030517578,-1.6249976158233617,103.5,-7.571279100183799,103.3000030517578,-0.10285151817453886 4028,2022-01-07,102.5500030517578,102.5999984741211,100.9499969482422,101.4000015258789,559274.0,0.008357975703265685,1.6400185548007267,-1.0,67.74196833500784,64.00657108538043,0.31538981191813775,-1.2247858886197207,-4.455057993609373,-6.335339196387977,14.850989561117661,1.650001525878892,1.7457204175562993,0.8985031127929517,-2.011562308970042,3.8085685345559455,-0.5565295980885452,2.3535358236744486,-2.2764393092860473,49.33349609374924,-22.641437868281308,1.4550327108814947,1,0.02499389648440342,-1.905006408691392,-6.140003204345689,-8.560005187988267,-17.23000335693358,4,-0.11808873963894029,1.5365781041239528,101.6999969482422,1.0,103.8000030517578,-1.6249976158233617,103.5,-0.11808873963894029 4029,2022-01-10,98.31999969482422,102.9000015258789,98.31999969482422,102.5,520410.0,-0.04124820313070754,-1.191388275921231,-3.6347780512562395,45.65548851403531,62.17754145794045,4.391064512897714,2.907786539547459,-0.1407180446539087,-2.104036302765053,14.290100194584168,4.5800018310546875,1.5386842377770762,-3.1750003814697294,-6.445079404692777,0.09507864175331804,-4.810039893081253,-1.5399608698582057,6.129997253417983,0.0,-72.15681809845196,1.6350395116115228,1,3.0649986267089844,2.3249969482421875,-2.0699996948242188,-4.3300018310546875,-11.5,0,-0.07872251716633172,1.6400185548007267,102.5500030517578,1.5365781041239528,101.6999969482422,1.0,103.8000030517578,-0.07872251716633172 4030,2022-01-11,98.81999969482422,100.0,98.81999969482422,99.3000030517578,383931.0,0.005085435329047483,-3.9166335532067076,0.11483333059550913,45.06934052150281,60.36833287489155,3.68611861678734,2.468173415406625,-0.5971894527643968,-2.6007740872556724,14.395271350015065,1.6800003051757812,1.3725107216396566,-2.633000183105466,-6.021738956520679,0.7557385903097469,-4.327369569813072,-0.9386307963978595,5.507397308349624,8.361199319733986,-62.686130711285,1.6943693867076048,1,2.5649986267089844,2.0550003051757812,-2.604999542236328,-4.8300018310546875,-12.400001525878906,1,-0.08844361354746388,-1.191388275921231,98.31999969482422,1.6400185548007267,102.5500030517578,1.5365781041239528,101.6999969482422,-0.08844361354746388 4031,2022-01-12,100.4000015258789,100.9499969482422,99.54000091552734,100.25,422353.0,0.01598868484045779,1.2560074219202713,-0.31250099340380805,46.02575512818361,58.89793832479232,1.8192952056140115,0.969375593404294,-2.13955100644354,-4.158393274513315,14.349888154655192,2.129997253417983,1.23621864280598,-1.0729984283447322,-4.430204709787333,2.2842078530978682,-2.7516015690660396,0.6056047123765751,3.807247531127942,41.76707688678029,-25.24870813815737,1.6786031407213018,1,0.9849967956542969,0.47499847412109375,-3.8300018310546875,-6.250003814697266,-14.060005187988281,2,-0.08227093636150384,-3.9166335532067076,98.81999969482422,-1.191388275921231,98.31999969482422,1.6400185548007267,102.5500030517578,-0.08227093636150384 4032,2022-01-13,99.6999969482422,100.6500015258789,99.4000015258789,100.3000030517578,394013.0,-0.006972157041813087,-1.083338631537454,-3.9999999999998104,44.18602845939577,57.430777948051656,2.27227368404219,1.6558268425657587,-1.3583284763916907,-3.4468748969489837,13.736549941632765,1.25,1.0443416209890586,-1.7105030059814368,-5.154134629158904,1.73312861719603,-3.432318817570163,0.011312805607289533,4.389507121520992,30.13093235161864,-32.7086705995048,1.7218158115887319,1,1.6850013732910014,1.1750030517577983,-2.254997253417983,-4.674999237060561,-13.680000305175795,3,-0.10411231264938359,1.2560074219202713,100.4000015258789,-3.9166335532067076,98.81999969482422,-1.191388275921231,98.31999969482422,-0.10411231264938359 4033,2022-01-14,97.58000183105469,99.5999984741211,97.27999877929688,99.1999969482422,372402.0,-0.02126374304994294,-1.0900886658876898,2.699964396521183,34.36036273586976,53.29134254990975,3.976430314560332,3.741619523703662,0.8740843202505033,-1.333644352126342,13.757372069403836,2.4199981689453267,0.725538558607397,-3.6869983673095703,-7.516706349585675,0.14270961496653456,-5.60185235844763,-1.7721443761715108,6.394112151209725,5.338129984727643,-50.61978059542917,1.9148539911380529,1,3.2099990844726562,3.2849960327148438,0.06999969482421875,-2.4050025939941406,-14.200004577636719,4,-0.10575937180952066,-1.083338631537454,99.6999969482422,1.2560074219202713,100.4000015258789,-3.9166335532067076,98.81999969482422,-0.10575937180952066 4034,2022-01-17,97.18000030517578,98.05999755859376,96.77999877929688,97.0,326242.0,-0.004099216216161272,-3.1290100289177842,-0.11111163439077591,31.90923166247336,48.932885321859615,3.818579211191505,4.184466746622178,1.3706334140966874,-0.9459954442628913,15.005232625708315,1.2799987792968892,0.43579515354976195,-3.9779998779296903,-8.14544137429884,0.18944161843946006,-6.0617206261142655,-1.8942791297451151,6.526349068969935,9.592366942935,-40.91546489323107,2.083720748184572,1,3.3600006103515625,3.43499755859375,0.470001220703125,-2.0050010681152344,-14.139999389648438,0,-0.12204157823736805,-1.0900886658876898,97.58000183105469,-1.083338631537454,99.6999969482422,1.2560074219202713,100.4000015258789,-0.12204157823736805 4035,2022-01-18,95.27999877929688,96.95999908447266,94.83999633789062,96.9000015258789,438965.0,-0.01955136365417065,1.4367877578760442,-9.0,24.516559531594496,44.026238537028526,4.950556248067187,6.066277915991009,3.3619243401048777,0.9375052256198728,16.10908180157822,2.3400039672851562,0.08566827738466998,-5.669001388549802,-10.552701961649234,-0.7853008154503698,-8.110851675099525,-3.2271511020000787,8.010769559157907,7.201348567147389,-35.51572245621253,2.4418502865497196,1,3.7900009155273438,4.364997863769531,3.3400020599365234,-0.10499954223632812,-12.159996032714844,1,-0.0887909235186819,-3.1290100289177842,97.18000030517578,-1.0900886658876898,97.58000183105469,-1.083338631537454,99.6999969482422,-0.0887909235186819 4036,2022-01-19,95.4000015258789,96.18000030517578,94.04000091552734,94.95999908447266,574778.0,0.0012594746863925366,1.1399993896484375,-0.27160598482600773,26.129062585061405,40.62153305256937,3.926634521087138,5.877449182338935,3.324881954453005,0.7945063287895664,17.36456771806911,2.1399993896484375,-0.47347104382180305,-5.313998794555658,-10.78653514683755,0.158537557726234,-8.050266970696597,-2.5777306184147193,7.214705052530746,20.574893869476192,-17.63511333365303,2.7362681761409444,1,3.0699996948242188,3.8449974060058594,3.469999313354492,0.024997711181640625,-12.94000244140625,2,-0.09413001271805654,1.4367877578760442,95.27999877929688,-3.1290100289177842,97.18000030517578,-1.0900886658876898,97.58000183105469,-0.09413001271805654 4037,2022-01-20,94.86000061035156,95.72000122070312,94.31999969482422,95.55999755859376,534782.0,-0.005660386864677958,1.7450895328137388,-1.590893327784746,24.78046380327092,35.84803254904305,3.7932473559790765,6.2171887546745666,3.9523054145753065,1.3043054720452574,18.01263584839139,1.4000015258789062,-1.109509929773921,-5.524499893188477,-11.573637736695517,0.5246379503185636,-8.549068814942004,-2.4999309714349494,6.897235401769862,14.74820242603875,-17.837639663268817,3.024568921753522,1,3.6100006103515625,4.384998321533203,4.119998931884766,0.5649986267089844,-10.919998168945312,3,-0.0898166162517523,1.1399993896484375,95.4000015258789,1.4367877578760442,95.27999877929688,-3.1290100289177842,97.18000030517578,-0.0898166162517523 4038,2022-01-21,93.0199966430664,93.9000015258789,91.8000030517578,93.73999786376952,718125.0,-0.019397047811998025,3.038425423281227,1.028577656675708,20.425805573663183,33.04473444455726,4.625698433874447,7.805248979439909,5.862732475802005,3.106614311604929,18.92160885660459,3.059997558593764,-1.8410965258176333,-6.950503540039065,-13.814324372184899,-0.08668270789323174,-10.382413956111975,-3.5185931239661556,7.965515859395609,19.48873261751851,-10.44428173371234,3.431910416072917,1,3.3550033569335938,5.105003356933594,5.970003128051758,2.4050025939941406,-8.199996948242188,4,-0.07525263655792414,1.7450895328137388,94.86000061035156,1.1399993896484375,95.4000015258789,1.4367877578760442,95.27999877929688,-0.07525263655792414 4039,2022-01-24,89.18000030517578,92.62000274658205,88.4800033569336,92.4800033569336,734300.0,-0.04128140697129179,1.3128476380855667,4.583329801212314,15.937247403667996,29.807835209242278,7.859333554116759,11.189563266617569,9.719666661418884,6.885884030820975,19.965070724345775,4.5399932861328125,-2.4822383161739197,-10.136999893188474,-18.427510595180834,-1.8464891911961132,-14.282255244184654,-5.9917445421922935,10.703251063201733,8.254685152363043,-17.522500597896688,4.14525535099618,1,5.534999847412109,7.284999847412109,10.024999618530273,6.244998931884766,-5.4199981689453125,0,-0.06503703781016013,3.038425423281227,93.0199966430664,1.7450895328137388,94.86000061035156,1.1399993896484375,95.4000015258789,-0.06503703781016013 4040,2022-01-25,88.66000366210938,90.13999938964844,88.13999938964844,89.95999908447266,489188.0,-0.005830866127909506,1.4096443131000693,0.39393764247303126,14.359734939862818,26.28938852165108,7.584125692865328,11.185130884540726,10.252842164075673,7.326504754512598,20.673178235164684,2.0,-3.4019353584298386,-9.959996795654291,-19.358283552196838,-0.5617100391117447,-14.659140173925564,-5.260853417383018,9.626792984665997,6.467714095115006,-13.09385600279628,4.699143378271276,1,5.734996795654297,7.6349945068359375,10.444997787475586,6.764995574951172,-3.5600051879882812,1,-0.063388253039108,1.3128476380855667,89.18000030517578,3.038425423281227,93.0199966430664,1.7450895328137388,94.86000061035156,-0.063388253039108 4041,2022-01-26,89.45999908447266,90.6999969482422,88.81999969482422,89.22000122070312,753990.0,0.009023182825619314,-2.6153761508271556,-0.18461439143626793,19.307944629142256,23.52515698495624,5.664809582122288,9.78498189253935,9.430460444767348,6.473972118440599,21.240471178373205,2.0399932861328267,-3.7869244352398397,-8.460501480102536,-18.41141022834951,1.4904072681444376,-13.435955854226023,-3.4850471059790493,7.203310001162407,17.414239788390038,-1.1970056867778283,4.97545437412349,1,4.409999847412109,6.834999084472656,9.645002365112305,5.965000152587891,-5.540000915527344,2,-0.07086962220851445,1.4096443131000693,88.66000366210938,1.3128476380855667,89.18000030517578,3.038425423281227,93.0199966430664,-0.07086962220851445 4042,2022-01-27,89.33999633789062,89.68000030517578,87.83999633789062,89.0999984741211,758457.0,-0.0013414123385885324,2.999983414464246,1.0,15.616860757442538,21.44254565401988,4.649663582926095,9.322880319568497,9.49720671687595,6.539887183652965,21.914652893061504,1.8400039672851562,-4.253661789057958,-7.907503890991208,-18.280593544670936,2.4655857626885194,-13.094048717831072,-2.7209590641513444,5.959583196386575,24.752454056857825,9.61314649200631,5.186544826839863,1,3.6100006103515625,6.805000305175781,9.765005111694336,6.085002899169922,-7.579994201660156,3,-0.07700915083315318,-2.6153761508271556,89.45999908447266,1.4096443131000693,88.66000366210938,1.3128476380855667,89.18000030517578,-0.07700915083315318 4043,2022-01-28,88.0,89.22000122070312,86.87999725341797,89.19999694824219,658632.0,-0.014998840304656591,2.774183227711807,-5.000031789426837,18.38235328491723,19.939559167624758,5.015233110920761,10.002188644225896,10.742132133532493,7.812345235297357,23.055339750092426,2.4599990844726562,-4.954175178751655,-8.502500152587885,-19.297915211258527,2.292914906082757,-13.900207681923206,-3.104792623252564,5.956854558927617,19.512224298667867,2.3563629903945937,5.397707529335322,1,3.9199981689453125,7.664997100830078,11.105001449584961,7.694999694824219,-7.720001220703125,4,-0.046136335893110836,2.999983414464246,89.33999633789062,-2.6153761508271556,89.45999908447266,1.4096443131000693,88.66000366210938,-0.046136335893110836 4044,2022-01-31,89.80000305175781,89.95999908447266,88.4800033569336,89.0199966430664,628974.0,0.020454580133611566,1.6909050555212617,-0.6500069936294394,24.404099781380197,19.927063639823167,2.300174910996759,7.524739855268535,8.81378867609564,5.9536270534457145,23.471441041265976,1.9599990844726562,-5.6043593102643,-6.027497100830075,-16.721072216610978,4.666078014950827,-11.374284658720526,-0.6807095429396242,2.7414800460678777,76.43994847162415,55.76861188766159,5.346787557890454,1,1.7299957275390625,5.864994049072266,9.304998397827148,6.864997863769531,-9.400001525878906,0,-0.055456605653602,2.774183227711807,88.0,2.999983414464246,89.33999633789062,-2.6153761508271556,89.45999908447266,-0.055456605653602 4045,2022-02-01,91.23999786376952,92.27999877929688,90.4000015258789,90.5199966430664,599432.0,0.016035576426224996,-2.9166958069746003,0.9230709038801818,23.79861012300431,19.668124477372384,0.25349756434701476,5.395808567942723,7.32659515770186,4.456946340040176,23.447871086822126,2.4799957275390625,-5.933926131550663,-3.9745021820068445,-14.2120712532205,6.2630668892068115,-9.09328671761368,1.1442823535999906,-4.360000610351548,80.74072922862578,60.146225555388966,5.11878453560683,2,0.060001373291029836,4.424999237060561,7.765003204345717,5.565002441406264,-6.360000610351548,1,-0.08198154211607322,1.6909050555212617,89.80000305175781,2.774183227711807,88.0,2.999983414464246,89.33999633789062,-0.08198154211607322 4046,2022-02-02,92.22000122070312,93.18000030517578,91.73999786376952,91.8000030517578,545842.0,0.010740940156496404,-4.333257982480699,0.5833298012122552,28.941446956360338,20.130455938826763,-1.3689901708756906,3.6931273554419164,6.3175447161314935,3.430170460302463,23.241391267696294,1.9400024414062642,-6.210872668131373,-2.415498733520508,-11.88999065484795,7.058993187806934,-7.152744694184236,2.32174722714322,-5.232003936767583,84.761926675499,62.673196275025205,4.7372459606637225,2,-1.8300018310546875,3.444995880126953,7.210000991821289,4.909999847412109,-9.720001220703125,2,-0.07720670843998656,-2.9166958069746003,91.23999786376952,1.6909050555212617,89.80000305175781,2.774183227711807,88.0,-0.07720670843998656 4047,2022-02-03,91.23999786376952,92.77999877929688,90.87999725341795,91.9800033569336,494850.0,-0.010626798351349387,-1.6027298475172915,-1.761925522252472,30.92658568125384,21.297209284114615,-1.0688905585699757,4.057336036379766,7.247487797282545,4.334235045688089,24.880684082007594,1.9000015258789205,-6.235150610863428,-2.87250213623048,-11.846619587869313,6.101615315408353,-7.359560862049889,1.6145565895889291,-4.004320458984367,69.20632537050963,43.13990445099636,4.487058725819415,2,-1.209999084472642,4.424999237060561,8.265001296997085,5.965000152587905,-7.519996643066392,3,-0.08022796872215732,-4.333257982480699,92.22000122070312,-2.9166958069746003,91.23999786376952,1.6909050555212617,89.80000305175781,-0.08022796872215732 4048,2022-02-04,90.44000244140624,91.94000244140624,90.26000213623048,91.41999816894531,634090.0,-0.008768034207516706,-1.5074699947619046,1.3243087201270118,30.199767352729552,22.88193372289923,-0.7524861197417607,4.1145163996917375,8.061241863672237,5.076180961078293,26.672862601684123,1.6800003051757528,-6.367215680103413,-3.066997528076186,-11.242743417118433,5.108748360966061,-7.15487047259731,1.0208754164449374,-2.9665521206054564,41.70213525788963,12.992044058706256,4.087872944521123,2,-0.4100036621093608,5.224994659423842,9.064996719360366,6.764995574951186,-4.180000305175767,4,-0.095975232981659,-1.6027298475172915,91.23999786376952,-4.333257982480699,92.22000122070312,-2.9166958069746003,91.23999786376952,-0.095975232981659 4049,2022-02-07,90.58000183105469,91.33999633789062,89.58000183105469,90.94000244140624,357449.0,0.0015479808256213534,2.034503623998632,0.36734916309846205,34.60026657894029,25.13088168279673,-0.752102497652956,3.546769189851915,7.9169242429547495,4.929132240008201,28.152135399641985,1.7599945068359375,-6.450948031702239,-2.5399982452392607,-10.486005152386738,5.406008661908217,-6.5130016988129995,1.4330052083344782,-2.878289510878915,27.77778955153976,-3.5021107394852145,3.973003453573737,2,-0.5500030517578125,5.084995269775391,9.239995956420898,6.624996185302734,-4.680000305175781,0,-0.11371166751540662,-1.5074699947619046,90.44000244140624,-1.6027298475172915,91.23999786376952,-4.333257982480699,92.22000122070312,-0.11371166751540662 4050,2022-02-08,90.08000183105469,90.86000061035156,89.5,90.5999984741211,437909.0,-0.005519982224471254,1.6153834867769505,1.4444326707074702,32.99231938106263,26.651367766343434,-0.032959047264995434,3.539911001416243,8.374469014531911,5.421339379669007,29.719633785690014,1.3600006103515625,-6.294291487938025,-2.6029983520507756,-10.18195242441034,4.975955720308789,-6.392475388230565,1.186478684129014,-2.1591579914789207,15.760918015113665,-16.176083501426156,3.789477036179783,2,-0.0500030517578125,5.509998321533203,10.304996490478516,8.074996948242188,-0.6200027465820312,1,-0.10746003672747084,2.034503623998632,90.58000183105469,-1.5074699947619046,90.44000244140624,-1.6027298475172915,91.23999786376952,-0.10746003672747084 4051,2022-02-09,92.13999938964844,92.58000183105469,90.73999786376952,90.9000015258789,538303.0,0.022868533711370098,-1.358971600162344,-2.3846266707748285,42.07458316179042,29.591114700159867,-1.869408112397224,0.8741860091793967,6.233181494805038,3.3322369328074473,31.551653147559218,2.5,-5.537364986334481,-0.13000068664550213,-6.781853555856486,6.521852182565482,-3.455927121250994,3.19592574795999,-4.0087892914486645,80.4878162245648,44.460779897179044,3.3259264346054915,2,-2.1100006103515625,3.450000762939453,8.619998931884766,6.215000152587905,-1.6399993896484375,2,-0.07879316457914043,1.6153834867769505,90.08000183105469,2.034503623998632,90.58000183105469,-1.5074699947619046,90.44000244140624,-0.07879316457914043 4052,2022-02-10,89.31999969482422,94.94000244140624,89.26000213623047,93.94000244140624,847959.0,-0.030605597064297774,-1.3966256814549234,-3.725815085307841,39.80154304008508,31.971024672956297,1.0588009964744316,3.032128972597036,8.960657659347191,6.100370505656514,33.026968947107676,5.680000305175767,-4.717997841467422,-2.4310005187988253,-8.203610580737973,3.341609543140322,-5.317305549768392,0.4553045121707413,-0.9868379883453997,1.0562949889118605,-35.53170257037084,2.8863050309695724,2,2.390003204345703,5.770000457763672,12.279998779296875,9.034999847412124,1.2600021362304688,3,-0.07635467664717666,-1.358971600162344,92.13999938964844,1.6153834867769505,90.08000183105469,2.034503623998632,90.58000183105469,-0.07635467664717666 4053,2022-02-11,87.26000213623047,88.55999755859375,86.13999938964844,88.5,626921.0,-0.023063116498343694,2.5588392040705275,0.268397646448784,44.13202968191553,34.16301688412689,3.3556762027745464,4.510596954431264,10.920340104349762,8.131763102701228,33.99866448419267,3.1800003051757812,-4.156958007614634,-3.9749980926513615,-9.387480004020546,1.4374838187178227,-6.681239048335954,-1.2687571369667694,7.680000305175767,12.727299524723584,-26.310960431227322,2.7062409556845894,2,3.279998779296875,7.259998321533203,14.239995956420898,11.094997406005874,2.3799972534179688,4,-0.040568425726149826,-1.3966256814549234,89.31999969482422,-1.358971600162344,92.13999938964844,1.6153834867769505,90.08000183105469,-0.040568425726149826 4054,2022-02-14,85.31999969482422,86.45999908447266,84.0199966430664,86.45999908447266,761688.0,-0.02223243632721339,3.2807083294294013,0.9193559303262803,40.60740824017931,36.03066111936855,5.133167485588274,5.8146402573437115,12.726389575411929,10.04116942465322,35.02630201140053,3.2400054931640625,-3.554437011777054,-5.322000503540039,-10.588823910113774,-0.05517709696630391,-7.955412206826907,-2.6885888002531715,9.620002746582017,11.904783530018383,-29.9623844136971,2.633411703286864,2,4.159999847412109,8.139999389648438,16.289997100830078,13.034999847412124,4.379997253417969,0,0.011017375114492411,2.5588392040705275,87.26000213623047,-1.3966256814549234,89.31999969482422,-1.358971600162344,92.13999938964844,0.011017375114492411 4055,2022-02-15,86.81999969482422,87.31999969482422,84.81999969482422,85.19999694824219,602545.0,0.017580872074135723,-1.1008427605617548,-1.4210558016891757,42.85714285714287,37.57684955278883,3.285791907480828,3.8455022433429917,11.039405084978725,8.531439470687431,35.26752302911555,2.5,-2.9700613341189666,-3.399000549316412,-8.451990587908327,1.653989489275503,-5.9254955686123765,-0.8725055300204474,7.683202514648428,25.641039972556584,-18.52120026903536,2.526495019295959,2,2.6599998474121094,5.664997100830078,14.194997787475586,11.534999847412124,1.2600021362304688,1,-0.010596615666656817,3.2807083294294013,85.31999969482422,2.5588392040705275,87.26000213623047,-1.3966256814549234,89.31999969482422,-0.010596615666656817 4056,2022-02-16,86.41999816894531,87.22000122070312,86.05999755859375,87.19999694824219,472048.0,-0.004607250947764707,1.8292519538518794,-0.4814799116498773,42.21748660992067,38.83139410041848,3.1028385534328464,3.7294613965894428,11.232635629418581,8.910983409091898,35.25823094197926,1.160003662109375,-2.591324675392997,-3.350001907348627,-8.047996642831208,1.347992828133954,-5.698999275089918,-1.0010045396073366,7.663875817871087,21.97802428130376,-23.621594210590175,2.3489973677412928,2,3.0600013732910156,6.064998626708984,14.710000991821289,11.93500137329103,-0.2599945068359375,2,0.0351770536905629,-1.1008427605617548,86.81999969482422,3.2807083294294013,85.31999969482422,2.5588392040705275,87.26000213623047,0.0351770536905629 4057,2022-02-17,86.33999633789062,87.23999786376953,86.0999984741211,86.5999984741211,472575.0,-0.0009257328482962235,-2.0810883259616673,0.33333659376344926,45.25713239397322,40.50443466055667,2.698450718893156,3.3080434905996725,11.06682401147171,8.979754310702162,35.2451625128923,1.1399993896484375,-2.3129709745877136,-3.0040035247802734,-7.285303883268767,1.2772968337082204,-5.14465370402452,-0.8633533455360265,7.341322555175779,51.10130455898243,2.110851808968782,2.140650179244246,2,3.140003204345703,5.995002746582031,14.790002822875977,12.015003204345717,-1.5,3,0.048181652056472624,1.8292519538518794,86.41999816894531,-1.1008427605617548,86.81999969482422,3.2807083294294013,85.31999969482422,0.048181652056472624 4058,2022-02-18,86.0199966430664,86.9800033569336,85.55999755859375,86.63999938964844,432734.0,-0.003706274130148235,1.1846063558203,2.3846063558202997,38.20222471667177,40.90465223141572,2.598832521185898,3.2430023865930764,11.141894920818544,9.312734389012704,34.52658160637523,1.4200057983398438,-2.2353986971698703,-2.974003219604498,-7.13273090162032,1.1847244624113245,-5.053367060612402,-0.8946393785965938,7.274869359999997,60.606004559137006,14.464469911804159,2.079363841007909,2,3.460002899169922,5.790000915527344,15.110002517700195,12.335002899169936,0.5600051879882812,4,0.053010990071409525,-2.0810883259616673,86.33999633789062,1.8292519538518794,86.41999816894531,-1.1008427605617548,86.81999969482422,0.053010990071409525 4059,2022-02-21,83.37999725341797,86.62000274658203,82.66000366210938,86.5999984741211,527265.0,-0.030690531186637005,1.4294400134801168,5.193527348797145,27.177700194057863,40.25858343285963,4.593121588834194,5.719439447295343,13.483507891421766,11.969016424895045,33.273332828357916,3.9599990844726562,-2.245773526058656,-5.324002456665042,-10.178772287939466,-0.4692326253906174,-7.751387372302247,-2.8966175410278368,9.543873975248431,15.450519405037696,-25.22742704299135,2.4273849156372105,2,5.420005798339844,6.980003356933594,17.44750213623047,14.975002288818374,5.319999694824219,0,0.07507798443797453,1.1846063558203,86.0199966430664,-2.0810883259616673,86.33999633789062,1.8292519538518794,86.41999816894531,0.07507798443797453 4060,2022-02-22,83.04000091552734,83.9800033569336,81.44000244140625,81.76000213623047,554851.0,-0.004077672692375689,-1.645836810274261,-0.3975149981518865,22.31603282389395,38.06318895087114,4.279511516188876,5.9203508885005505,13.572720603866756,12.306877802252018,31.98515532148275,2.5400009155273438,-2.207594307527458,-5.382998657226565,-10.859291644535034,0.09329433008190335,-8.121145150880807,-2.644852163572324,9.26803825914564,27.586202360641764,-7.204962944124418,2.7381464936542375,2,5.150001525878906,6.159999847412109,17.537498474121094,15.314998626708999,3.6999969482421875,1,0.08020226347889547,1.4294400134801168,83.37999725341797,1.1846063558203,86.0199966430664,-2.0810883259616673,86.33999633789062,0.08020226347889547 4061,2022-02-23,83.12000274658203,84.77999877929688,82.72000122070312,82.83999633789062,377793.0,0.0009634131764530984,-6.923118681866867,0.21875521541139165,24.107146332634045,36.319367094487696,3.1128137196581775,5.629654198384088,13.226733385426456,12.243067793291573,30.83316159327536,2.05999755859375,-2.3350913196066045,-4.985997009277341,-10.924065237889792,0.9520712193351102,-7.9550311235835665,-2.0169628949711154,8.318593489429617,28.96554536402106,-1.4115130638858773,2.9690341143062255,2,1.8799972534179688,5.689998626708984,16.23749542236328,15.9949951171875,3.2599945068359375,2,0.05967274928508859,-1.645836810274261,83.04000091552734,1.4294400134801168,83.37999725341797,1.1846063558203,86.0199966430664,0.05967274928508859 4062,2022-02-24,82.45999908447266,82.45999908447266,79.27999877929688,80.0999984741211,1222026.0,-0.007940371033451576,1.6949148158924126,8.428380698073623,24.324315036043302,34.118509911612996,3.0143878893789093,6.058416049909937,13.576972390779105,12.890042235562078,29.671245655116795,3.8400039672851562,-2.438586942785477,-5.3020008087158175,-11.717048345527019,1.1130467280953837,-8.509524577121425,-2.0944770403102098,8.178709647970564,41.298680710028684,11.843830385094627,3.2075237684056024,2,0.8400001525878906,5.040000915527344,16.39750099182129,16.654998779296875,4.680000305175781,3,0.04487029612802207,-6.923118681866867,83.12000274658203,-1.645836810274261,83.04000091552734,1.4294400134801168,83.37999725341797,0.04487029612802207 4063,2022-02-25,83.94000244140625,84.16000366210938,81.94000244140625,83.0,829537.0,0.01794813695568287,2.2173816895179126,0.39830601622862316,30.331761051771394,32.97677133512323,1.1330713055746173,4.48879524544239,11.814134429764067,11.425921583589513,27.9678570133031,2.220001220703125,-2.8713284792446245,-3.618997573852539,-10.25546472587898,3.017469578173902,-6.937231149865767,-0.3007639978393115,5.562835295722337,63.48775399685469,32.42366577485704,3.3182335760132213,2,-0.6400032043457031,3.1699981689453125,14.917497634887695,15.174995422363281,3.279998779296875,4,0.010721871221204715,1.6949148158924126,82.45999908447266,-6.923118681866867,83.12000274658203,-1.645836810274261,83.04000091552734,0.010721871221204715 4064,2022-02-28,84.81999969482422,85.12000274658203,82.63999938964844,82.91999816894531,715416.0,0.010483645792508156,-1.0162636421998716,2.0212729692877085,34.76245224446063,32.07736126704742,0.1952197896792427,3.390407111311319,10.690835996333135,10.575388284323992,26.494071217506843,2.4800033569335938,-3.0603692808345073,-2.4900001525878963,-9.146106390806295,4.166106085630503,-5.818053271697096,0.8380529665213032,3.660554146521193,94.86296493224344,59.30762656973325,3.328053119109201,2,-1.5600013732910156,2.2900009155273438,12.430000305175781,13.305000305175781,0.23999786376953125,0,0.020749848415029692,2.2173816895179126,83.94000244140625,1.6949148158924126,82.45999908447266,-6.923118681866867,83.12000274658203,0.020749848415029692 4065,2022-03-01,83.76000213623047,85.08000183105469,82.86000061035156,84.66000366210938,569433.0,-0.012497023843522026,1.5517286738429834,-0.4736846332071138,24.23125414373196,30.07889099302646,0.8666465786355388,4.069958478639336,11.48697502447746,11.656110995217091,26.264806244739265,2.220001220703125,-3.2614534486778837,-3.1759979248046903,-9.742305807437674,3.3903099578282934,-6.459151866121175,0.1071560165117944,3.800496198910082,76.71233413589981,44.90571301566075,3.283153941316489,3,-0.5000038146972656,3.3499984741210938,11.829998016357422,12.704998016357422,-1.7400054931640625,1,0.058977969030816535,-1.0162636421998716,84.81999969482422,2.2173816895179126,83.94000244140625,1.6949148158924126,82.45999908447266,0.058977969030816535 4066,2022-03-02,85.0999984741211,85.9000015258789,82.4000015258789,83.13999938964844,759765.0,0.015998045650849058,-1.0348867898165173,-2.1777730682829652,35.72394597686197,29.019648057791873,-0.7602288927292733,2.286425902409576,9.872618589522062,10.342287548350242,26.35522287084644,3.5,-3.2102787444582646,-1.480001449584961,-7.596732738030298,4.636729838860376,-4.538367093807622,1.5783641946377003,1.6324499054350952,87.91536676973644,50.06192168167324,3.0583656442226657,3,-1.9699974060058594,2.0100021362304688,10.245000839233398,11.194999694824219,-1.8799972534179688,2,0.01927143853177804,1.5517286738429834,83.76000213623047,-1.0162636421998716,84.81999969482422,2.2173816895179126,83.94000244140625,0.01927143853177804 4067,2022-03-03,83.91999816894531,86.13999938964844,83.91999816894531,84.9000015258789,433900.0,-0.01386604378770484,-3.5305992168219786,-0.5000019462750243,37.985598558867906,28.995578484702555,0.045141677962917015,3.046086662719617,10.715369235835382,11.510569094002264,26.1515000354004,2.220001220703125,-3.3545201002871607,-2.294001770019534,-8.105049625863046,3.517046085823978,-5.199525697941283,0.6115221579022148,-4.6399993896484375,47.14278967197213,5.858614727509767,2.9055239279217524,3,-0.9699974060058594,3.19000244140625,11.162500381469727,12.375,-0.5,3,0.029313621760575614,-1.0348867898165173,85.0999984741211,1.5517286738429834,83.76000213623047,-1.0162636421998716,84.81999969482422,0.029313621760575614 4068,2022-03-04,81.76000213623047,84.0,81.5199966430664,83.41999816894531,694057.0,-0.02573875214303989,-1.3177525446086382,1.693867700523935,37.39377199125104,30.130697573279576,1.717972537465272,4.766855944669956,12.510898401078919,13.63243548864827,25.98246730707806,2.4800033569335938,-3.528266409978258,-4.019997787475589,-9.79856427571049,1.7585687007593123,-6.909281031593039,-1.1307145433581383,-2.342803344726562,5.1949210060886495,-38.161223180185104,2.8892832441174487,3,0.9499969482421875,5.349998474121094,12.787494659423828,14.384994506835938,0.43999481201171875,4,0.06580231302408346,-3.5305992168219786,83.91999816894531,-1.0348867898165173,85.0999984741211,1.5517286738429834,83.76000213623047,0.06580231302408346 4069,2022-03-07,80.27999877929688,81.9800033569336,78.18000030517578,79.18000030517578,803946.0,-0.018101801837866582,-1.4516160788338341,-0.6626512668961618,26.808504882001387,30.629861135291513,3.0307085163478575,5.72939293925927,13.571096678291667,15.062441868933803,25.86894544368741,3.8000030517578125,-3.8422339691720424,-4.985000991821295,-10.79817453880031,0.828172555157721,-7.891587765310803,-2.078414218331787,5.8600006103515625,26.381893412745498,-18.421336672631142,2.9065867734895074,3,1.8800010681152344,6.280002593994141,13.51249885559082,15.384998321533203,1.4800033569335938,0,0.08644746570668826,-1.3177525446086382,81.76000213623047,-3.5305992168219786,83.91999816894531,-1.0348867898165173,85.0999984741211,0.08644746570668826 4070,2022-03-08,80.4000015258789,82.0199966430664,79.30000305175781,79.44000244140625,668132.0,0.0014948025461727354,-3.387093995533105,0.8727276510448817,28.219982720690723,31.086842956186697,2.7902661800556245,5.108943714389227,13.012744599862472,14.878900618992361,25.719060884692986,2.7199935913085938,-4.033548460967822,-4.380998229980463,-10.117594131608527,1.355597671647601,-7.249296180794502,-1.512700279166424,5.580797882080077,27.88946577938204,-18.983040474337788,2.8682979508140343,3,1.7599983215332031,6.159999847412109,13.19749641418457,15.264995574951172,1.3799972534179688,1,0.057960148560630254,-1.4516160788338341,80.27999877929688,-1.3177525446086382,81.76000213623047,-3.5305992168219786,83.91999816894531,0.057960148560630254 4071,2022-03-09,84.87999725341797,84.87999725341797,81.72000122070312,83.0,864124.0,0.05572133883725172,2.3617028184160866,1.9583323399216397,45.993414934105374,33.49452072263804,-1.5799705339582175,0.06024828838471308,8.110017484860947,10.35023391263121,26.073670185055008,4.4799957275390625,-3.674615411596733,0.4619976043701115,-4.115638487527264,5.039633696267487,-1.826820441578576,2.750815650318799,0.944786172485351,84.17082561368231,36.27038203838456,2.2888180459486867,3,-2.7199974060058594,1.6800041198730469,8.602500915527344,10.78499984741211,-3.0400009155273438,2,-0.03369463599077105,-3.387093995533105,80.4000015258789,-1.4516160788338341,80.27999877929688,-1.3177525446086382,81.76000213623047,-0.03369463599077105 4072,2022-03-10,82.5,85.13999938964844,82.18000030517578,84.87999725341797,561795.0,-0.02803955384579293,1.0413776048449261,-1.2659578353590488,41.3215035030147,34.71560321722063,0.9010528980438011,2.005957401544947,10.051866221284044,12.708102363661752,27.52204852052655,2.9599990844726562,-3.2490751346762607,-1.5769996643066406,-5.599530193184478,2.4455308645711966,-3.5882649287455592,0.434265600132278,3.171887763488769,62.068969297163854,15.124016101059276,2.0112652644389164,3,-0.3400001525878906,4.060001373291016,10.527498245239258,13.164997100830078,-0.339996337890625,3,0.008727287523674132,2.3617028184160866,84.87999725341797,-3.387093995533105,80.4000015258789,-1.4516160788338341,80.27999877929688,0.008727287523674132 4073,2022-03-11,83.72000122070312,85.22000122070312,81.83999633789062,82.77999877929688,555540.0,0.014787893584280232,-1.39716035755254,-0.3949594647877391,50.90138943219242,36.50881846030194,-0.3949729737109351,0.5345571744679916,8.39563558816991,11.455916793517048,28.048563136685807,3.3800048828125,-2.848443215458019,-0.17999839782714844,-3.91399397595994,3.553997180305643,-2.046996186893537,1.6869993912392403,1.8020487936193774,78.69318458905855,26.617478716874885,1.8669977890663951,3,-1.5600013732910156,2.8400001525878906,9.127496719360352,11.944995880126953,0.15999603271484375,4,-0.0035834095482982775,1.0413776048449261,82.5,2.3617028184160866,84.87999725341797,-3.387093995533105,80.4000015258789,-0.0035834095482982775 4074,2022-03-14,86.26000213623047,86.73999786376953,84.16000366210938,84.58000183105469,552364.0,0.030339236484617116,-1.0476171734266624,1.7872297253425102,57.644828095882595,40.221437788318674,-3.027614426272322,-2.035786142229057,5.427030969663747,8.89593937701244,27.800459790038417,3.0199966430664062,-2.319706292539351,2.31300239562988,-1.5186377803283335,6.1446425715880935,0.3971823076507661,4.228822483608994,-8.080001831054688,93.54844002358551,36.78974595773076,1.91582008797911,3,-3.8000030517578125,0.2999992370605469,6.587495803833008,9.40499496459961,0.6199951171875,0,-0.047067065701856925,-1.39716035755254,83.72000122070312,1.0413776048449261,82.5,2.3617028184160866,84.87999725341797,-0.047067065701856925 4075,2022-03-15,85.9000015258789,86.76000213623047,84.76000213623047,85.86000061035156,503801.0,-0.004173436139996989,1.2727245141685488,0.023810064441124247,56.5135877609332,42.53139798654881,-2.606201575585615,-1.842720680887993,5.338960272769725,9.220574237936859,27.91415052007679,2.0,-1.9679009649150032,1.9990016937255888,-1.70745733386876,5.7054607213199375,0.1457721799284144,3.852231207522763,-7.548801269531253,82.93649892598125,21.726008079519147,1.8532295137971768,3,-3.4300003051757812,0.6599998474121094,6.94749641418457,9.764995574951172,-1.1800003051757812,1,-0.04819556828996319,-1.0476171734266624,86.26000213623047,-1.39716035755254,83.72000122070312,1.0413776048449261,82.5,-0.04819556828996319 4076,2022-03-16,89.45999908447266,89.80000305175781,87.12000274658203,87.5999984741211,733046.0,0.04144350984116385,1.1102293616561136,46.498950982262066,64.43894971144259,45.47065922572378,-6.127014083525751,-5.442322274418075,1.3533491551712018,5.640762908630052,27.632664736850725,3.9000015258789062,-1.6645471789895794,5.406999206542963,1.0698943566866035,9.744104056399323,3.2384467816147833,7.575551631471143,-10.772446752929696,95.72859697853228,30.677534021329578,2.1685524249281762,3,-5.469997406005859,-2.8999977111816406,3.3500003814697266,6.204998016357422,-5.599998474121094,2,-0.08584842816646954,1.2727245141685488,85.9000015258789,-1.0476171734266624,86.26000213623047,-1.39716035755254,83.72000122070312,-0.08584842816646954 4077,2022-03-17,90.5,90.9000015258789,89.16000366210938,89.80000305175781,593991.0,0.011625317752857578,1.3199971516927083,0.37634232179627064,63.78151454458261,48.402630620538396,-6.856521597987381,-6.487293428185978,-0.041255816378594545,4.571146886135324,27.392230976458205,1.7399978637695312,-1.0343641363079001,6.238999938964838,1.1128451470387262,11.36515473089095,3.675922543001775,8.802077334927901,-11.145700625244146,95.58497464869859,29.083007995072293,2.563077395963059,3,-5.959999084472656,-3.9399986267089844,2.309999465942383,5.164997100830078,-6.8600006103515625,3,-0.09569064820010365,1.1102293616561136,89.45999908447266,1.2727245141685488,85.9000015258789,-1.0476171734266624,86.26000213623047,-0.09569064820010365 4078,2022-03-18,90.58000183105469,90.58000183105469,88.95999908447266,90.3000030517578,955894.0,0.0008839981332009472,10.57149863760218,0.4000000000000203,62.521747928038195,52.37076873676471,-6.206516351008432,-6.543651380692296,-0.5096456723550347,4.478300345732563,26.947835434232754,1.6200027465820312,-0.7292627671091196,6.091001510620117,0.27606645564627286,11.905936565593962,3.183533983133188,8.998469038107046,-10.302046284208984,95.25222854232108,31.001898855638984,2.907467527486925,3,-5.479999542236328,-6.040000915527344,2.8199996948242188,5.084995269775391,-7.560005187988281,4,-0.09295648044531812,1.3199971516927083,90.5,1.1102293616561136,89.45999908447266,1.2727245141685488,85.9000015258789,-0.09295648044531812 4079,2022-03-21,89.63999938964844,90.68000030517578,89.0999984741211,90.1999969482422,386241.0,-0.010377593535044305,1.078943934146464,-1.9999999999999492,62.84964589001332,56.21850908891166,-4.245645795099804,-5.3868032276340045,0.15940462838210578,5.378784975984189,25.69237326209534,1.5800018310546875,-0.3883416307684371,4.837998962402338,-1.3851751019196712,11.061173026724347,1.7264119302413405,7.949585994563336,-8.512280164480075,79.47879052960926,16.110630789591106,3.111587032161004,3,-3.329998016357422,-5.099998474121094,2.8900012969970703,5.654998779296875,-6.220001220703125,0,-0.06425705238118984,10.57149863760218,90.58000183105469,1.3199971516927083,90.5,1.1102293616561136,89.45999908447266,-0.06425705238118984 4080,2022-03-22,89.69999694824219,89.77999877929688,88.54000091552734,89.41999816894531,438351.0,0.0006693168117164472,4.636322652240255,-0.4999999999999873,60.6481453682331,57.84681247048141,-3.182366969895128,-5.188273325840896,-0.19255330074255994,5.25526657340464,24.00193020661903,1.2399978637695312,0.1712535076355266,4.564996719360352,-1.966311743052671,11.096305181773374,1.2993424881538402,7.830650950566863,-7.790495139016983,68.25383690044646,7.660644790892292,3.265654231206511,3,-3.329998016357422,-5.159996032714844,1.7700023651123047,4.534999847412109,-4.939994812011719,1,-0.0314381247577008,1.078943934146464,89.63999938964844,10.57149863760218,90.58000183105469,1.3199971516927083,90.5,-0.0314381247577008 4081,2022-03-23,88.08000183105469,90.1999969482422,87.80000305175781,90.0,382462.0,-0.018060146848413505,1.0689673316101236,-6.85716621253406,59.43739775258184,59.8596896093222,-1.1853696836863037,-3.349358242492002,1.0597013963735122,6.78922142136372,22.718107210392187,2.399993896484389,1.0532620921213436,2.6970016479492216,-3.8885997694233083,9.282603065321752,-0.5957990607370505,5.989802356635494,-5.4512600444971895,9.032223132827824,-51.062141505675505,3.2928007086862685,3,-1.7100028991699219,-3.5400009155273438,2.902496337890625,6.154994964599609,-4.8800048828125,2,-0.03814714510106787,4.636322652240255,89.69999694824219,1.078943934146464,89.63999938964844,10.57149863760218,90.58000183105469,-0.03814714510106787 4082,2022-03-24,86.16000366210938,88.4800033569336,86.16000366210938,88.0,450481.0,-0.021798343880919058,-1.521743817690279,0.9583323399216397,60.091748738087375,60.88084064331053,1.4621595007629793,-1.1994487144817754,2.604633280281675,8.63636912998534,20.79290725590192,2.3199996948242188,1.92445559172819,0.592003250122076,-5.854268474075852,7.038274974320004,-2.631132611976895,3.815139112221047,-2.8695610964061586,0.0,-64.26947239242611,3.223135862098966,3,1.3699989318847656,-1.6200027465820312,4.8224945068359375,8.074993133544922,-2.8000030517578125,3,-0.026694556104914446,1.0689673316101236,88.08000183105469,4.636322652240255,89.69999694824219,1.078943934146464,89.63999938964844,-0.026694556104914446 4083,2022-03-25,84.83999633789062,86.0199966430664,84.33999633789062,85.0999984741211,682668.0,-0.015320418617847054,-1.6666626299568275,0.14130579005854743,60.53603901850163,61.20208630137931,3.3053370721927564,0.20178670936817866,3.5948469000436063,9.901935438150261,19.75405305467712,1.82000732421875,2.193610281767164,-0.7730037689209013,-7.183892598247397,5.637885060405594,-3.978448183584149,2.4324406457423464,-0.940789055373358,7.886430396258952,-58.64846640339403,3.2054444146632486,3,2.7800025939941406,-0.29999542236328125,6.067502975463867,9.395000457763672,-2.8799972534179688,4,-0.014144236209805872,-1.521743817690279,86.16000366210938,1.0689673316101236,88.08000183105469,4.636322652240255,89.69999694824219,-0.014144236209805872 4084,2022-03-28,86.58000183105469,87.54000091552734,85.58000183105469,85.76000213623047,423559.0,0.020509259409137393,-2.3220314874082697,-3.1538190674608995,63.284608206354434,61.95442190642611,1.8053488202265981,-1.4752395210660012,1.5513623041432112,8.110348106816332,18.85972764747904,2.7000045776367188,2.848929188879353,0.8790016174316406,-5.534372013541969,7.29237524840525,-2.327685198055164,4.085688432918445,-2.2400054931640625,38.22534573131505,-31.82656560432259,3.2066868154868047,3,1.0399971008300781,-2.0400009155273438,4.064996719360352,7.654994964599609,-3.3800048828125,0,-0.04111810016977124,-1.6666626299568275,84.83999633789062,-1.521743817690279,86.16000366210938,1.0689673316101236,88.08000183105469,-0.04111810016977124 4085,2022-03-29,88.69999694824219,89.27999877929688,87.27999877929688,87.27999877929688,532131.0,0.024485967571637346,-1.8169050407797036,1.731705728560928,59.13875458356833,61.36551133666231,0.13890958197190173,-3.379432085038161,-0.7924823696981207,5.957920024428375,17.687858984392868,2.6999969482421875,3.2776202104974743,2.7519969940185547,-3.726799137824088,9.230793125861197,-0.4874010719027666,5.991395059939876,-4.3600006103515625,74.40273304152403,5.883265792730313,3.2393980659213244,3,-1.0799980163574219,-4.159996032714844,0.8800048828125,4.855003356933594,-7.4199981689453125,1,-0.059526482085200505,-2.3220314874082697,86.58000183105469,-1.6666626299568275,84.83999633789062,-1.521743817690279,86.16000366210938,-0.059526482085200505 4086,2022-03-30,86.73999786376953,88.72000122070312,86.4000015258789,88.69999694824219,446497.0,-0.022096946470204992,1.319990844761487,-1.3802828252436574,60.351555587841396,60.984404785913284,1.869051870055614,-1.3599964304135597,0.9124078655001284,7.8680113954871445,16.92634985787924,2.3199996948242188,3.320284890778595,0.7099979400634737,-5.765119958297731,7.185115838424679,-2.5275610091171217,3.947556889244069,-1.8752011108398392,48.583002829361114,-19.89514841773684,3.2375589491806003,3,0.7700004577636719,-2.1999969482421875,1.9550037384033203,6.2050018310546875,-8.720001220703125,2,-0.022826790134912955,-1.8169050407797036,88.69999694824219,-2.3220314874082697,86.58000183105469,-1.6666626299568275,84.83999633789062,-0.022826790134912955 4087,2022-03-31,86.37999725341797,87.41999816894531,86.22000122070312,86.9000015258789,527690.0,-0.004150341471266361,-1.857148047229791,0.2653084262030899,56.77878608650612,60.34629791463193,1.769222986171286,-0.8498200968472531,1.0252651031028392,8.179975015625388,16.253741086007693,1.1999969482421875,3.4227831446765435,0.22699737548828125,-6.172374007947511,6.626368758924073,-2.972688316229622,3.4266830672061843,-1.0323841186523453,41.295544682901514,-24.820964790990992,3.1996856917178977,3,1.1300010681152344,-1.839996337890625,0.5250034332275391,6.56500244140625,-7.019996643066406,3,-0.03681408203621994,1.319990844761487,86.73999786376953,-1.8169050407797036,88.69999694824219,-2.3220314874082697,86.58000183105469,-0.03681408203621994 4088,2022-04-01,87.13999938964844,87.5199966430664,85.9000015258789,86.16000366210938,419135.0,0.00879835795781303,-1.1599934895833333,-1.8845916840282873,52.466359466712284,59.19259942315405,0.5251675255315149,-1.2501987387949498,0.08117322709975383,7.377144984650016,14.925526594937422,1.6199951171875,3.0108918194092382,0.7179996490478544,-5.347438285332061,6.783437583427769,-2.31471931814211,3.750718616237819,-1.3481951835937451,42.16213095351014,-19.63823337963909,3.0327189671899593,4,0.12999725341796875,-2.5999984741210938,-1.739999771118164,4.724998474121094,-7.379997253417969,4,-0.043378457720598895,-1.857148047229791,86.37999725341797,1.319990844761487,86.73999786376953,-1.8169050407797036,88.69999694824219,-0.043378457720598895 4089,2022-04-04,87.22000122070312,87.41999816894531,85.83999633789062,87.16000366210938,445575.0,0.0009180839065301427,5.8697007894911435,0.06122226547294667,53.758540161842184,58.427087733555055,0.07352027236883885,-0.825962196068815,-0.061990748145476005,7.249236185630522,12.777179182584526,1.5800018310546875,2.5178252051426426,0.4510013580322294,-4.885166224051304,5.787168940115762,-2.217082433009537,3.119085149073996,3.6800003051757812,40.11639254094143,-18.225093193476418,2.6680837910417643,4,0.04999542236328125,-2.6800003051757812,-2.0150012969970703,4.644996643066406,-8.340003967285156,0,-0.06030729262340251,-1.1599934895833333,87.13999938964844,-1.857148047229791,86.37999725341797,1.319990844761487,86.73999786376953,-0.06030729262340251 4090,2022-04-05,85.05999755859375,88.31999969482422,84.54000091552734,87.13999938964844,713396.0,-0.02476500380507518,-1.4230799327047223,-34.66810783316379,36.38614340513426,55.86583725050532,1.6831214084778168,1.792984135916754,2.0252126826659804,9.349244192794202,10.69489531270911,3.779998779296875,1.9731963883788808,-1.9420021057128878,-6.449902121285845,2.5658979098600696,-4.195952113499374,0.311947902073598,5.738803863525391,12.44011016990916,-39.47137808171296,2.253950007786481,4,1.75,-0.5199966430664062,0.1250019073486328,6.805000305175781,-4.739997863769531,1,-0.021866925273190785,5.8697007894911435,87.22000122070312,-1.1599934895833333,87.13999938964844,-1.857148047229791,86.37999725341797,-0.021866925273190785 4091,2022-04-06,82.0199966430664,84.87999725341797,81.22000122070312,84.69999694824219,685579.0,-0.035739489804631486,1.4078914016247595,1.2884605509298317,26.651987653496306,52.15030824110632,4.216523444545558,4.856742716135031,4.929797118284569,12.2886089978617,10.100637188983539,3.839996337890625,1.3677389673151623,-4.839002990722662,-9.790005054349592,0.11199907290426836,-7.314504022536127,-2.363501958909197,8.528452758789058,11.267543581582423,-33.66879029404261,2.4755010318134674,4,3.2300033569335938,2.5200042724609375,3.1650028228759766,9.845001220703125,-3.1399993896484375,2,-0.009022164033849478,-1.4230799327047223,85.05999755859375,5.8697007894911435,87.22000122070312,-1.1599934895833333,87.13999938964844,-0.009022164033849478 4092,2022-04-07,83.22000122070312,83.27999877929688,80.83999633789062,82.22000122070312,915778.0,0.014630634317858826,3.35716621253406,-0.3731342858688257,30.91287538532768,48.8588456151981,2.8559566255506326,3.9141236880634267,3.609396863383523,10.979554141959142,9.615504138037673,2.44000244140625,0.8133789284656245,-3.6749984741210966,-8.501450006357075,1.1514530581148819,-6.088224240239086,-1.2617727080031074,6.768741290283202,31.818232816785475,-6.474499536059987,2.4132257661179906,4,1.839996337890625,1.3199996948242188,1.8999996185302734,8.644996643066406,-2.720001220703125,3,-0.062485033662113,1.4078914016247595,82.0199966430664,-1.4230799327047223,85.05999755859375,5.8697007894911435,87.22000122070312,-0.062485033662113 4093,2022-04-08,83.41999816894531,84.69999694824219,83.41999816894531,83.80000305175781,517551.0,0.002403231738867584,-5.736749116607774,-0.3800048828125,33.22546290733294,45.518940581973496,2.7193152840620485,3.8899380208967216,3.3320446180474335,10.658108431473039,8.785900724412905,1.4799957275390625,0.3677706340428415,-3.4600013732910213,-8.329671924548933,1.4096691779668902,-5.894836648919977,-1.0251660976620656,5.836844648193363,34.49198760937925,1.3508096825227796,2.4348352756289575,4,1.6399993896484375,1.1200027465820312,1.6100025177001953,8.444999694824219,-4.019996643066406,4,-0.048669355642651624,3.35716621253406,83.22000122070312,1.4078914016247595,82.0199966430664,-1.4230799327047223,85.05999755859375,-0.048669355642651624 4094,2022-04-11,82.19999694824219,83.83999633789062,82.19999694824219,83.23999786376953,477322.0,-0.014624805172404054,-2.1538422037193268,2.73680934789592,30.964478800365598,42.388465494950964,3.6349257212340973,5.049045515870091,4.400890765867416,11.722466845743995,8.66510165871599,1.6399993896484375,-0.010040868861892704,-4.477002334594729,-9.775142603336661,0.8211379341472025,-7.1260724689657025,-1.8279322002237564,6.3834981505566475,18.181818181818183,-10.083363223340218,2.649070134370969,4,2.5800018310546875,2.3400039672851562,2.710002899169922,9.665000915527344,-3.0999984741210938,0,-0.0296836362846592,-5.736749116607774,83.41999816894531,3.35716621253406,83.22000122070312,1.4078914016247595,82.0199966430664,-0.0296836362846592 4095,2022-04-12,81.76000213623047,82.37999725341797,80.26000213623047,82.37999725341797,453459.0,-0.00535273513804102,5.838747784997047,0.5961486263433958,32.93737679998186,39.34244562963324,3.3379796913918653,5.441992980005949,4.635078797545646,12.035891885024384,8.72657890254639,2.1199951171875,-0.3304684227244934,-4.709997177124023,-10.441719332905478,1.0217249786574314,-7.575858255014751,-1.844136099233296,6.204013061695704,32.46756678204349,1.6964474052953307,2.8658610778907287,4,2.529998779296875,3.3400001525878906,2.5999984741210938,9.554996490478516,-2.6200027465820312,1,-0.03522510772460308,-2.1538422037193268,82.19999694824219,-5.736749116607774,83.41999816894531,3.35716621253406,83.22000122070312,-0.03522510772460308 4096,2022-04-13,81.77999877929688,81.77999877929688,80.80000305175781,81.41999816894531,425010.0,0.00024457733052751784,4.444411477980757,-0.5806507186454026,36.823098229999935,37.12514697891034,2.8389642157148387,5.077452793475601,4.373671176010234,11.891988868983304,9.941234391761403,0.9799957275390625,-0.9087906200712581,-4.306000518798825,-10.220423937445261,1.6084228998476107,-7.263212228122043,-1.3487888094756073,5.413615112459723,34.23419862911305,-0.4115280963446466,2.9572117093232184,4,2.5100021362304688,3.8000030517578125,2.5800018310546875,9.53499984741211,-1.5999984741210938,2,-0.017852764811269073,5.838747784997047,81.76000213623047,-2.1538422037193268,82.19999694824219,-5.736749116607774,83.41999816894531,-0.017852764811269073 4097,2022-04-14,81.83999633789062,82.69999694824219,81.44000244140625,81.86000061035156,393562.0,0.0007336458729434447,-2.073187070842405,-0.05556732929258679,40.23437538805106,35.76603763683687,2.3101828425000264,4.569694842402839,4.099575715303274,11.702705116169284,10.933002677035054,1.2599945068359375,-1.5475868753837148,-3.813002777099612,-9.634058506119331,2.0080529519201065,-6.723530641609472,-0.9024749125897529,4.660256378313363,35.585496572782624,-2.344096564132272,2.91052786450986,4,2.4500045776367188,3.7400054931640625,2.5200042724609375,9.47500228881836,-2.9399948120117188,3,-0.03616812337395259,4.444411477980757,81.77999877929688,5.838747784997047,81.76000213623047,-2.1538422037193268,82.19999694824219,-0.03616812337395259 4098,2022-04-19,82.16000366210938,82.26000213623047,80.62000274658203,81.69999694824219,545759.0,0.003910158095530081,3.969667545198132,-22.9954233409611,34.14635080759918,33.586905486365424,1.3516107577981842,3.7803600520847596,3.590564956395525,11.290684254700452,12.13066747086823,1.6399993896484375,-2.10893738275594,-3.071995544433591,-8.603400991860497,2.4594099029933147,-5.837698268147051,-0.306292820720131,3.7162239960972556,53.072754279820224,14.553478092713057,2.7657027237134546,4,2.1299972534179688,3.4199981689453125,2.1999969482421875,9.15499496459961,-1.82000732421875,1,-0.020204522737563346,-2.073187070842405,81.83999633789062,4.444411477980757,81.77999877929688,5.838747784997047,81.76000213623047,-0.020204522737563346 4099,2022-04-20,83.87999725341797,84.08000183105469,81.83999633789062,82.04000091552734,603543.0,0.020934682505397983,1.0,3.9999336584071385,32.20088859337979,33.121877173948256,-0.9968120693318951,1.6935448440422363,1.6931442755351185,9.47784511112009,13.063989459702674,2.2400054931640625,-2.5428423359779657,-1.0640018463134737,-6.2158371248115,4.087833432184553,-3.639919485562487,1.5119157929355396,1.4346078525910428,94.76427765406086,58.27309236848289,2.5759176392490155,4,-1.30999755859375,1.7000045776367188,0.48000335693359375,7.435001373291016,-3.0400009155273438,2,-0.05340958362223258,3.969667545198132,82.16000366210938,-2.073187070842405,81.83999633789062,4.444411477980757,81.77999877929688,-0.05340958362223258 4100,2022-04-21,86.87999725341797,87.9800033569336,84.5199966430664,84.63999938964844,818522.0,0.03576538028412668,-1.7903242180650283,1.217392566301229,50.4801075859615,35.769446055333276,-4.147666901669126,-1.6111597942575742,-1.436961753591305,6.385534677389245,13.790690470243028,4.100006103515625,-2.8830779037053844,2.07699813842774,-2.664812206550735,6.818808483406215,-0.29390703406149044,4.4479033109169706,-6.6199951171875,85.05426613730836,48.0233402174375,2.3709051724892354,4,-2.7599945068359375,-1.2999954223632812,-2.369997024536133,4.435001373291016,-4.6999969482421875,3,-0.08954879172709462,1.0,83.87999725341797,3.969667545198132,82.16000366210938,-2.073187070842405,81.83999633789062,-0.08954879172709462 4101,2022-04-22,84.72000122070312,87.16000366210938,84.58000183105469,85.94000244140625,480988.0,-0.02486183357504501,-2.44000244140625,-0.5446439215125289,44.932856193341365,37.32722170066813,-1.7482447336686562,0.29956569493563734,0.49873636414599787,8.409065954751128,14.282614967133139,2.5800018310546875,-3.3444351153732867,0.08500213623047159,-4.3990349791159815,4.569039251576925,-2.157016421442748,2.327020693903691,-4.305599060058597,55.70649638744053,18.42126356709513,2.2420185576732257,4,-0.5999984741210938,0.8600006103515625,-0.2049999237060547,6.594997406005859,-2.94000244140625,4,-0.06586404332689144,-1.7903242180650283,86.87999725341797,1.0,83.87999725341797,3.969667545198132,82.16000366210938,-0.06586404332689144 4102,2022-04-25,83.86000061035156,84.33999633789062,82.58000183105469,83.83999633789062,575538.0,-0.010151092988197497,2.5918411833398207,-0.016396928233734398,40.04854481298256,38.08534191240698,-0.8805078819883505,1.0312960345623594,1.2107321678343226,9.13771177575748,14.403481220959483,2.1399993896484375,-3.3377516573038264,-0.6599983215332088,-5.097085559972967,3.77708891690655,-2.878541940753081,1.5585452976866634,-3.2942864257812516,44.02170645492334,7.049608383847563,2.218543619219876,4,0.26000213623046875,1.720001220703125,1.4150009155273438,7.380001068115234,-3.3000030517578125,0,-0.04388266489854431,-2.44000244140625,84.72000122070312,-1.7903242180650283,86.87999725341797,1.0,83.87999725341797,-0.04388266489854431 4103,2022-04-26,83.63999938964844,85.73999786376953,83.63999938964844,84.44000244140625,565633.0,-0.00262343452303726,-4.249976158233039,-39.991609458428684,39.2298348892039,39.00371481116679,-0.6995866478213486,1.2193012081479822,1.3435306487315017,9.23268705710666,13.775732602621385,2.0999984741210938,-2.8481708300056425,-0.8199996948242188,-5.271298292760235,3.631298903111798,-3.045648993792227,1.4056496041437896,-2.9259994216308627,29.315977101902003,-6.958552308528883,2.225649298968011,4,0.48000335693359375,1.8300018310546875,1.9100017547607422,7.600002288818359,-4.319999694824219,1,-0.0566714239402083,2.5918411833398207,83.86000061035156,-2.44000244140625,84.72000122070312,-1.7903242180650283,86.87999725341797,-0.0566714239402083 4104,2022-04-27,83.0199966430664,84.08000183105469,82.0,83.87999725341797,655526.0,-0.007412754078269024,2.3015646192598336,1.0749966621526255,43.23606863422148,40.14801390386008,0.05471969396793952,1.6431685169437742,1.929869883471099,9.718318508428766,13.92493178176335,2.0800018310546875,-2.5126715762966683,-1.2620021820068388,-5.640473310915311,3.116468946901634,-3.451237746461075,0.9272333824473975,-2.160676607270517,17.05679047627553,-21.31422554983076,2.189235564454235,4,1.2800064086914062,2.4500045776367188,1.8000049591064453,7.720005035400391,-1.8599929809570312,2,-0.03228138296244565,-4.249976158233039,83.63999938964844,2.5918411833398207,83.86000061035156,-2.44000244140625,84.72000122070312,-0.03228138296244565 4105,2022-04-28,83.41999816894531,84.73999786376953,82.5,83.69999694824219,394498.0,0.004818134691075171,-1.113210399032648,0.32557974485903374,55.627018125952524,42.2373383367437,-0.09504336544186742,0.87203036181225,1.4518019480897522,9.151376402947733,14.65661625114556,2.2399978637695312,-2.242397828482652,-0.5980007171630888,-4.461261220011465,3.265259785685288,-2.529630968587284,1.3336295342611066,-2.4182644667266686,27.519324828634456,-13.690202054420642,1.931630251424189,4,0.8800048828125,1.8100013732910156,2.005002975463867,7.120002746582031,-3.5199966430664062,3,-0.03092785768023598,2.3015646192598336,83.0199966430664,-4.249976158233039,83.63999938964844,2.5918411833398207,83.86000061035156,-0.03092785768023598 4106,2022-04-29,84.76000213623047,85.4800033569336,83.9000015258789,84.0199966430664,493088.0,0.016063342084608134,-2.224507590502141,-2.6428882833787464,56.12083316908093,44.00250031241369,-1.0816242458854504,-0.6576327582604478,0.060588191856766116,7.6449406223343885,15.03538582352836,2.0600051879882812,-1.7497446394444438,0.8410030364990178,-2.8249996444910153,4.507005717489051,-0.9919983039959988,2.6740043769940343,-3.6187030409175236,73.79689071396078,30.10235029818339,1.8330013404950132,4,-0.45999908447265625,0.4699974060058594,0.6949977874755859,5.779998779296875,-4.260002136230469,4,-0.030438907102762758,-1.113210399032648,83.41999816894531,2.3015646192598336,83.0199966430664,-4.249976158233039,83.63999938964844,-0.030438907102762758 4107,2022-05-02,83.19999694824219,84.30000305175781,77.27999877929688,84.0,571520.0,-0.0184049687195732,9.028511950823424,-1.0810771800317545,49.210899633526424,45.67633907085005,0.7728591190444689,0.6871501404656044,1.5527794521199496,9.010987561222862,16.00438302857045,7.480003356933594,-1.3055324736839964,-0.5600021362304659,-4.048111757130556,2.9281074846696242,-2.304056946680504,1.184052674219572,4.780006408691406,69.97634526711451,24.080155724786437,1.7440548104500444,5,-0.5699958801269531,0.0800018310546875,2.255002975463867,6.365001678466797,-3.1399993896484375,0,-0.01706728631046317,-2.224507590502141,84.76000213623047,-1.113210399032648,83.41999816894531,2.3015646192598336,83.0199966430664,-0.01706728631046317 4108,2022-05-03,83.36000061035156,83.87999725341797,82.4800033569336,83.54000091552734,494829.0,0.0019231210093542117,2.255826332271715,0.2249995231646608,54.50311809919157,48.154364571495805,0.8951058194512314,0.24183765960728465,1.3357390674456155,8.660777032575226,16.912555698812923,1.399993896484375,-0.9517832551583041,-0.21099853515625,-3.3166468235414044,2.8946497532289044,-1.76382267934882,1.34182560903632,4.406002655029297,74.14632240128546,23.7222835144685,1.5528241441925745,5,-0.7299995422363281,-0.0800018310546875,2.6750011444091797,6.204998016357422,-5.0800018310546875,1,-0.03358928780298154,9.028511950823424,83.19999694824219,-2.224507590502141,84.76000213623047,-1.113210399032648,83.41999816894531,-0.03358928780298154 4109,2022-05-04,81.95999908447266,83.69999694824219,81.54000091552734,83.36000061035156,569776.0,-0.01679464390149077,1.076925051993735,7.777773068282965,50.72253172204771,48.181300586616494,2.2284606326667387,1.2939073176475944,2.7463678490745735,9.851717874959036,17.922608944604548,2.1599960327148438,-0.6989998083329425,-1.3479999542236385,-4.0120181919191396,1.3160182834718626,-2.680009073071389,-0.01599083537588797,5.596284091186519,57.07314259237377,4.196891207252733,1.332009118847751,5,0.26000213623046875,1.3199996948242188,4.120000839233398,7.4550018310546875,-4.180000305175781,2,-0.03221082746630466,2.255826332271715,83.36000061035156,9.028511950823424,83.19999694824219,-2.224507590502141,84.76000213623047,-0.03221082746630466 4110,2022-05-05,83.19999694824219,85.94000244140625,83.19999694824219,84.69999694824219,525871.0,0.015129305485856781,-2.6533406575520835,1.071427403665375,54.71446533998397,49.26814604735456,0.4599246094656877,-0.0975850993425098,1.5425860106766152,8.43632851844211,18.234279610068743,3.9800033569335938,-0.33015001806271016,-0.015002059936520595,-2.5481466871152634,2.518142567242222,-1.2815743735258849,1.2515702536528437,4.150760539489738,68.36022708451533,12.583664779973091,1.2665723135893707,5,-1.589996337890625,0.0800018310546875,2.880002975463867,5.69000244140625,-6.939994812011719,3,-0.024519150973068782,1.076925051993735,81.95999908447266,2.255826332271715,83.36000061035156,9.028511950823424,83.19999694824219,-0.024519150973068782 4111,2022-05-06,81.27999877929688,84.05999755859375,80.45999908447266,83.33999633789062,674636.0,-0.02307690191550993,1.0571419852120536,1.3733317057291667,48.345162192141544,50.189992422816665,2.056953068158222,1.859467639031152,3.4746572617938796,10.162561117785515,17.768972753717215,3.5999984741210938,-0.09707868081397919,-1.8980003356933537,-4.524533711464983,0.7285330400782755,-3.2112670235791683,-0.5847336478075391,5.869343534266349,46.18935691103037,-11.639697339276054,1.313266687885814,5,0.3300018310546875,1.720001220703125,4.80000114440918,6.840000152587891,-5.9799957275390625,4,-0.016978312920071903,-2.6533406575520835,83.19999694824219,1.076925051993735,81.95999908447266,2.255826332271715,83.36000061035156,-0.016978312920071903 4112,2022-05-09,78.0199966430664,80.95999908447266,78.0199966430664,80.95999908447266,485181.0,-0.04010829460126464,1.0,1.4271873425972563,39.57702592802172,50.22856920490754,4.918685153215989,4.964454081045773,6.730377037334733,13.192705042137348,17.349066820914366,3.2600021362304688,-0.4982421309159548,-4.8980022430419865,-8.392959254141687,-1.4030452319422864,-6.645480748591837,-3.1505237374921364,8.931958799811497,0.0,-56.01698250331031,1.7474785055498478,5,3.5900039672851562,4.780002593994141,8.005002975463867,9.550003051757812,-5.819999694824219,0,0.03178676574775263,1.0571419852120536,81.27999877929688,-2.6533406575520835,83.19999694824219,1.076925051993735,81.95999908447266,0.03178676574775263 4113,2022-05-10,79.36000061035156,81.13999938964844,78.55999755859375,78.9000015258789,433584.0,0.01717513490055045,-3.5262911332258087,-0.1564621437023812,38.39837699277597,49.69104791141359,3.2494290027352264,3.483279343059735,5.353861148086963,11.636284929068069,17.535791968164407,3.1200027465820312,-0.6327122812306243,-3.3549983978271456,-7.182959538842738,0.47296274318844667,-5.268978968334935,-1.4410178273193566,7.398515699254716,16.919229624377824,-32.783859292858125,1.9139805705077957,5,2.25,3.4399986267089844,6.664999008178711,7.819999694824219,-5.379997253417969,1,0.00882052599368155,1.0,78.0199966430664,1.0571419852120536,81.27999877929688,-2.6533406575520835,83.19999694824219,0.00882052599368155 4114,2022-05-11,79.76000213623047,80.9000015258789,78.30000305175781,80.30000305175781,533975.0,0.005040341769185108,1.9885076622892597,-1.1739173701756422,28.909992235021235,46.72248947908789,2.613169215784197,3.0473458957541766,4.892873674164733,11.037400280942691,17.396009652114437,2.5999984741210938,-0.6128062787162349,-2.8329971313476534,-6.8793655231072535,1.2133712604119467,-4.856181327227446,-0.8098129354678605,6.808943822769621,21.969750243475765,-22.300737636089885,2.023184195879799,5,1.8499984741210938,3.039997100830078,6.144996643066406,7.189998626708984,-6.959999084472656,2,-0.018555708591954878,-3.5262911332258087,79.36000061035156,1.0,78.0199966430664,1.0571419852120536,81.27999877929688,-0.018555708591954878 4115,2022-05-12,78.87999725341797,79.0199966430664,76.80000305175781,78.0999984741211,613291.0,-0.011033160221202709,3.1886768008291586,-1.4444397349496318,31.282073352579587,43.962627277254406,3.10832327738639,3.9005061878229554,5.734581594832861,11.709789064799367,16.838467627293007,2.9599990844726562,-0.594241583473746,-3.5690017700195256,-7.93272760078122,0.7947240607421691,-5.750864685400373,-1.3871388546386783,7.503169761988062,28.650079551735953,-13.588323859878347,2.18186291538085,5,2.4900054931640625,3.680004119873047,7.025001525878906,7.680004119873047,-6.6999969482421875,3,-0.013945214406982376,1.9885076622892597,79.76000213623047,-3.5262911332258087,79.36000061035156,1.0,78.0199966430664,-0.013945214406982376 4116,2022-05-13,80.31999969482422,80.63999938964844,78.73999786376953,79.41999816894531,430312.0,0.018255609679852736,1.4675329822492829,1.153849915880903,39.06058661350306,42.83481471947404,1.0865337493188747,2.4722706521784943,4.229026848851348,10.05821734330587,16.032513433685665,1.9000015258789062,-0.6033314885172274,-2.0559993743896428,-6.514663011730988,2.4026642629517028,-4.2853311930603155,0.17333244428103,5.67984076203588,81.10598187226203,37.478256423402144,2.229331818670675,5,1.0500030517578125,2.0700035095214844,5.354999542236328,6.240001678466797,-9.519996643066406,4,-0.05054777856100234,3.1886768008291586,78.87999725341797,1.9885076622892597,79.76000213623047,-3.5262911332258087,79.36000061035156,-0.05054777856100234 4117,2022-05-16,78.87999725341797,80.19999694824219,78.68000030517578,79.87999725341797,492282.0,-0.017928317316702413,-1.171433242506812,-1.1111092273131862,36.32185813123149,40.81467472303403,2.0666291239670187,3.8779729700925003,5.623433241720193,11.254573441148338,15.629540652922636,1.6399993896484375,-0.9104377710452525,-3.3480018615722713,-8.07029249299191,1.374288769847368,-5.709147177282091,-0.9868565458624516,6.751849707238037,47.92617411910304,2.3853275503886664,2.361145315709822,5,2.4900054931640625,3.5100059509277344,6.015003204345703,7.680004119873047,-8.399993896484375,0,-0.0453853236094659,1.4675329822492829,80.31999969482422,3.1886768008291586,78.87999725341797,1.9885076622892597,79.76000213623047,-0.0453853236094659 4118,2022-05-17,80.5,81.44000244140625,79.0,79.5,414238.0,0.02053756088983416,-1.44000244140625,-1.0,43.152194960544904,39.97352619397816,-0.0019316690197399566,2.2421885928513205,4.045352709983717,9.400266016994465,14.805446912297333,2.5600051879882812,-1.3237173756264724,-1.6449989318847713,-6.430255099211408,3.140257235441865,-4.037627015548097,0.747629151778554,4.7785732043000735,79.74132402897854,29.33348741483332,2.3926280836633187,5,0.8700027465820312,1.8900032043457031,4.299999237060547,6.060001373291016,-11.080001831054688,1,-0.10310562797214673,-1.171433242506812,78.87999725341797,1.4675329822492829,80.31999969482422,3.1886768008291586,78.87999725341797,-0.10310562797214673 4119,2022-05-18,79.4000015258789,81.18000030517578,79.4000015258789,80.54000091552734,327108.0,-0.013664577318274418,-2.1228065478978997,-1.1399993896484375,39.47646455192953,38.28041499530545,0.7786231393876193,3.150896316845447,5.223067897277588,10.242015926157336,14.778361976561417,1.779998779296875,-1.5733090758609052,-2.5209976196289006,-7.3830956568156125,2.3411004175578114,-4.9520466382222565,-0.08994860103554458,5.539428872319476,56.034457244143944,2.618547423114215,2.4310490185933524,5,1.029998779296875,2.990001678466797,5.399997711181641,7.159999847412109,-10.500000000000014,2,-0.0682619403625423,-1.44000244140625,80.5,-1.171433242506812,78.87999725341797,1.4675329822492829,80.31999969482422,-0.0682619403625423 4120,2022-05-19,79.0999984741211,79.0999984741211,77.5,78.5,486704.0,-0.003778375894111674,4.333341810459927,-0.5263147327702747,34.330025296092714,36.72317756241114,0.4871042308106013,2.991533925790165,5.595035311729973,10.273815641720262,16.262986944823492,1.9000015258789062,-1.9613101801423198,-2.4320007324218693,-6.847999177994723,1.983997713150984,-4.639999955208296,-0.22400150963544263,5.513854830219671,40.60907316468638,-9.806239307763754,2.207999222786425,5,0.0200042724609375,3.2900047302246094,5.560001373291016,7.460002899169922,-7.4199981689453125,3,-0.07964596136401236,-2.1228065478978997,79.4000015258789,-1.44000244140625,80.5,-1.171433242506812,78.87999725341797,-0.07964596136401236 4121,2022-05-20,79.13999938964844,81.0199966430664,79.13999938964844,79.5,350021.0,0.0005057005853221774,-9.444411477980758,-0.600002543137978,37.726748139011605,36.517591141410016,0.12473874878166669,2.647813860401371,5.484521573506555,9.949549088079294,17.568542216621417,1.9199981689453125,-2.215776881691312,-2.112999725341794,-6.383619945272585,2.157620494588997,-4.248309835307197,0.02231038462360857,5.161299904589015,41.62432419872043,-6.055714919068066,2.1353101099653964,5,-0.01999664306640625,3.2500038146972656,5.555002212524414,7.420001983642578,-6.839996337890625,4,-0.08794540230162085,4.333341810459927,79.0999984741211,-2.1228065478978997,79.4000015258789,-1.44000244140625,80.5,-0.08794540230162085 4122,2022-05-23,80.18000030517578,80.83999633789062,79.58000183105469,80.5,365913.0,0.013141280307659153,1.5200082398089585,0.8888865341414827,40.872570432759574,36.79250152363041,-0.6444106324199197,1.3892060547143217,4.461365078802999,8.638822717337973,18.41132551392148,1.6999969482421875,-2.646052772592526,-0.8889987945556612,-5.000834998170006,3.222837409058684,-2.944916896362841,1.1669193072515185,3.821247139362484,68.02027016560037,22.709509476445277,2.055918101807175,5,-1.05999755859375,2.210002899169922,4.755001068115234,6.380001068115234,-8.300003051757812,0,-0.11698674504510409,-9.444411477980758,79.13999938964844,4.333341810459927,79.0999984741211,-2.1228065478978997,79.4000015258789,-0.11698674504510409 4123,2022-05-24,78.9000015258789,80.27999877929688,78.87999725341797,79.5,457448.0,-0.01596406553286389,-3.3749567871064645,1.874997019764919,41.156085780764066,38.1531785842685,0.6296943681362706,2.4199612193202142,5.7043515736498875,9.636307762163185,19.860466177668783,1.4000015258789062,-2.87230223617118,-1.9319976806640682,-5.965549454489718,2.1015540931615817,-3.948773567576893,0.08477820624875676,4.813196142948144,38.04351657008988,-5.540641609677948,2.0167758869128223,5,0.220001220703125,3.490001678466797,6.034999847412109,7.659999847412109,-7.599998474121094,1,-0.10671733848045095,1.5200082398089585,80.18000030517578,-9.444411477980758,79.13999938964844,4.333341810459927,79.0999984741211,-0.10671733848045095 4124,2022-05-25,80.33999633789062,80.55999755859375,79.27999877929688,79.87999725341797,437871.0,0.01825088446341039,1.8444369092527444,-0.7666670905229963,41.82857680962542,39.32501230171803,-0.8039166775402151,0.8104448759229115,4.161429880481833,7.912917696179207,20.823144929549013,1.6599960327148438,-2.5982046490120183,-0.35800285339355753,-4.261467671687242,3.5454619649001273,-2.3097352625404,1.593729555753285,3.0966735462536548,80.68179108877199,38.56971148933294,1.9517324091468398,5,-0.8699951171875,2.050006866455078,4.595005035400391,6.220005035400391,-9.879997253417969,2,-0.1359223135014649,-3.3749567871064645,78.9000015258789,1.5200082398089585,80.18000030517578,-9.444411477980758,79.13999938964844,-0.1359223135014649 4125,2022-05-26,80.83999633789062,81.27999877929688,79.91999816894531,80.5999984741211,333594.0,0.006223550196556182,1.4285665628980728,0.5217355248536314,48.631834658670364,40.38848430673663,-1.1137783771080052,0.11304293895061335,3.573796584960178,7.1263594522075095,21.969561851619865,1.3600006103515625,-2.370732383800714,0.27099723815918253,-3.4183613660375443,3.9603558423559093,-1.5736820639391738,2.115676540257539,2.331206872958191,81.66657659748294,38.41498466253466,1.8446793020983603,5,-1.3699951171875,1.5500068664550781,3.235004425048828,5.720005035400391,-10.719993591308594,3,-0.14769910134713005,1.8444369092527444,80.33999633789062,-3.3749567871064645,78.9000015258789,1.5200082398089585,80.18000030517578,-0.14769910134713005 4126,2022-05-27,82.18000030517578,82.18000030517578,80.12000274658203,81.16000366210938,466615.0,0.016576002325436434,3.039224192740084,4.250023842070127,64.68925883979477,43.54041771879921,-2.416293976870037,-1.5074462907408872,2.045156556205214,5.499889909414975,23.313026939194376,2.05999755859375,-1.9625044835629808,1.7400012969970646,-1.4833343660372833,4.963336960031413,0.12833346547989777,3.3516691285142315,0.73635489930939,100.0,49.15915720239903,1.6116678315171726,5,-2.3400001525878906,-0.1999969482421875,2.670001983642578,4.380001068115234,-11.279998779296875,4,-0.1277683129837942,1.4285665628980728,80.83999633789062,1.8444369092527444,80.33999633789062,-3.3749567871064645,78.9000015258789,-0.1277683129837942 4127,2022-05-30,81.77999877929688,82.26000213623047,80.87999725341797,81.0999984741211,291136.0,-0.004867382871665882,-1.46428839040606,0.666669159941059,59.15278045492372,45.31826055150797,-1.7451923162477812,-1.285173555517943,2.2144572335272557,5.641722725098646,22.907923625242923,1.3800048828125,-1.5525063313730953,1.4109996795654354,-1.6127373530431015,4.434736712173972,-0.10086883673884017,2.922868195869711,0.8917023390792025,85.79873776589982,29.400215289339705,1.51186851630427,5,-1.8999977111816406,-0.40999603271484375,3.0700035095214844,4.780002593994141,-10.839996337890625,0,-0.11592071250970704,3.039224192740084,82.18000030517578,1.4285665628980728,80.83999633789062,1.8444369092527444,80.33999633789062,-0.11592071250970704 4128,2022-05-31,80.55999755859375,81.80000305175781,80.4800033569336,81.63999938964844,1276781.0,-0.014918088027802368,-1.129048533175822,-1.588237274063436,52.848983264801085,46.80409596404926,-0.5764000569868131,-0.30113648641153645,3.1822454404442624,6.580267834419175,22.529563919799433,1.3199996948242188,-1.4059153980280001,0.33099861145019815,-2.349440131957394,3.01143735485779,-1.0092207602535979,1.6712179831539942,1.876835637117594,42.95293078508429,-17.065275414347838,1.3402193717037942,5,-0.6799964904785156,0.8100051879882812,4.290004730224609,6.000003814697266,-9.0,1,-0.10774578659666112,-1.46428839040606,81.77999877929688,3.039224192740084,82.18000030517578,1.4285665628980728,80.83999633789062,-0.10774578659666112 4129,2022-06-01,79.31999969482422,81.08000183105469,79.30000305175781,80.9000015258789,360876.0,-0.015392228169665012,-1.1975359807098185,1.4629621780471609,51.52778528354309,48.71495818487707,0.7275676359658974,0.7704391537124451,4.18072504546933,7.596282754384731,22.056716373312174,1.779998779296875,-1.094138188369044,-0.7769992828369112,-3.3566365338728446,1.8026379681990221,-2.066817908354878,0.5128193426810554,2.94000244140625,0.6755624747082916,-60.695209301271824,1.289818625517968,6,1.25,2.0500030517578125,5.475002288818359,7.240001678466797,-6.760002136230469,2,-0.10110938822393523,-1.129048533175822,80.55999755859375,-1.46428839040606,81.77999877929688,3.039224192740084,82.18000030517578,-0.10110938822393523 4130,2022-06-02,81.16000366210938,81.4000015258789,79.4000015258789,79.5,300362.0,0.023197226101416835,-1.1505369287185083,-1.050634011608255,52.837849192753936,50.393969413070664,-0.8822753117564304,-1.296715398054289,2.1136700464375338,5.53273788315758,22.32148362836201,2.0800018310546875,-0.9868004653753246,1.1650043487548771,-1.0307961201442168,3.360804817653971,0.06710411430532304,2.262904583204431,0.8815985107421938,62.83787789356475,3.799750301807805,1.0979002344495497,6,-0.5900039672851562,0.20999908447265625,3.7249984741210938,3.3799972534179688,-8.3800048828125,3,-0.13183839446562462,-1.1975359807098185,79.31999969482422,-1.129048533175822,80.55999755859375,-1.46428839040606,81.77999877929688,-0.13183839446562462 4131,2022-06-03,79.9000015258789,82.5,79.9000015258789,81.83999633789062,228790.0,-0.01552491472864137,-1.680417966092363,-1.168668995312069,53.4883842289777,51.79572650153934,0.55526214327503,-0.15325771693809997,3.1795237903610314,6.534374708866267,21.792148517948608,2.5999984741210938,-0.7253070378330335,-0.025997924804684658,-2.136866785697549,2.08487093608818,-1.0814323552511098,1.0294365056417405,-3.0999984741210938,18.74997019764919,-39.97141918735777,1.05543443044643,6,0.7899971008300781,1.470001220703125,4.864999771118164,4.6399993896484375,-7.480003356933594,4,-0.12240298613923328,-1.1505369287185083,81.16000366210938,-1.1975359807098185,79.31999969482422,-1.129048533175822,80.55999755859375,-0.12240298613923328 4132,2022-06-06,80.5,81.23999786376953,80.30000305175781,80.30000305175781,329232.0,0.007509367492649632,-8.40009155413138,-0.10309148612351,50.0,52.77838363701001,0.006067228972170824,-0.5880856977018993,2.4502427888328526,5.688053987616215,20.73622724923919,1.339996337890625,-0.3054200179177968,0.4500003814697209,-1.4723887022057909,2.3723894651452326,-0.511194160368035,1.4111949233074768,-3.5859970092773494,37.49994039529838,-17.795768062515435,0.9611945418377557,6,0.3899993896484375,0.8700027465820312,4.26500129699707,4.040000915527344,-7.3600006103515625,0,-0.11925463943007575,-1.680417966092363,79.9000015258789,-1.1505369287185083,81.16000366210938,-1.1975359807098185,79.31999969482422,-0.11925463943007575 4133,2022-06-07,80.05999755859375,80.54000091552734,78.86000061035156,80.30000305175781,372440.0,-0.005465868837344678,3.6666596024244478,-1.20004577706569,52.55021452496443,53.96967671649212,0.7017117390344936,-0.09797563673967602,2.7957386023343105,5.9105251543856525,19.87679102593639,1.6800003051757812,0.025035161560936103,-0.025001907348638497,-1.9197873021711729,1.8697834874738959,-0.9723946047599128,0.9223907900626358,-3.034274627685548,32.96695465539863,-21.316789451313404,0.9473926974112693,6,0.6200027465820312,1.3100051879882812,2.8950023651123047,4.030002593994141,-7.399993896484375,1,-0.11391450656131763,-8.40009155413138,80.5,-1.680417966092363,79.9000015258789,-1.1505369287185083,81.16000366210938,-0.11391450656131763 4134,2022-06-08,78.27999877929688,80.12000274658203,77.9800033569336,80.0999984741211,473601.0,-0.02223331043689003,1.301064418876515,7.583158497043677,47.156728969836394,53.805776084399454,2.412466662676536,1.6500593351581614,4.40250433065296,7.466820516368756,19.024488942320932,2.1399993896484375,0.19245322384186636,-1.7310005187988224,-3.7878959441630116,0.3258949065653667,-2.759448231480917,-0.7025528061167279,-1.1447903070068435,6.637071795694115,-47.336736983346015,1.028447712682095,6,1.9600028991699219,3.0900039672851562,4.67500114440918,5.810001373291016,-6.739997863769531,2,-0.08584569909932593,3.6666596024244478,80.05999755859375,-8.40009155413138,80.5,-1.680417966092363,79.9000015258789,-0.08584569909932593 4135,2022-06-09,77.77999877929688,78.5199966430664,77.0199966430664,77.91999816894531,424491.0,-0.006387327641760754,1.2388120886378646,0.07692275446340614,45.43010697556133,51.665870321706855,2.7186542891408294,2.1749348775437625,4.651545310430322,7.768276149108075,17.931092062229943,1.5,0.44528545809467346,-2.1760005950927734,-4.4113193461466125,0.0593181559610656,-3.2936599706197,-1.0583412195658468,4.720001220703125,13.868643625352405,-39.94605905027711,1.1176593755269226,6,1.9799995422363281,3.5900039672851562,4.970001220703125,6.310001373291016,-4.6399993896484375,3,-0.06711238496563932,1.301064418876515,78.27999877929688,3.6666596024244478,80.05999755859375,-8.40009155413138,80.5,-0.06711238496563932 4136,2022-06-10,76.26000213623047,77.72000122070312,75.4800033569336,77.33999633789062,556123.0,-0.01954225593882364,1.4347750370066301,7.714277929155314,37.23958980085095,49.23107136014321,3.699645336656374,3.557569652715074,5.9609325039683085,9.076957955254088,17.57142864172031,2.2999954223632812,0.5458387696083662,-3.492997360229495,-6.262675565241963,-0.7233191552170268,-4.877836462735729,-2.108158257723261,6.130397796630859,13.541658388235886,-36.88672606791803,1.384839102506231,6,2.729999542236328,3.509998321533203,6.18499755859375,7.829998016357422,-2.2400054931640625,4,-0.04563340230068358,1.2388120886378646,77.77999877929688,1.301064418876515,78.27999877929688,3.6666596024244478,80.05999755859375,-0.04563340230068358 4137,2022-06-13,75.30000305175781,75.9800033569336,74.45999908447266,75.0,635851.0,-0.012588500623927579,-1.2028969482529854,-0.277782094845186,38.03192069488359,47.58473107459682,4.072007291915284,4.464510668948634,6.706430226336465,9.826536819930851,17.281496626883385,1.8000030517578125,0.4228657168459762,-4.273996734619146,-7.6725733392319455,-0.8754201300063471,-5.973285036925546,-2.5747084323127467,6.8139810180664,13.815850564298962,-36.60199564473214,1.6992883023063998,6,3.1799964904785156,3.1799964904785156,7.004997253417969,8.789997100830078,0.0399932861328125,0,-0.03824707524690163,1.4347750370066301,76.26000213623047,1.2388120886378646,77.77999877929688,1.301064418876515,78.27999877929688,-0.03824707524690163 4138,2022-06-14,72.19999694824219,75.80000305175781,72.19999694824219,75.80000305175781,628263.0,-0.04116873808603727,1.0,-11.999898275774376,25.628762156768857,44.70706183828857,6.550268384810366,7.284288188797888,9.526989183658273,12.725339708754461,17.657303855773463,3.600006103515625,-0.20034867760975317,-6.959002685546878,-11.65923723469956,-2.2587681363941954,-9.309119960123226,-4.6088854109705295,9.454748022460933,0.0,-44.665089892815786,2.350117274576343,6,5.150001525878906,5.150001525878906,10.005002975463867,11.890003204345703,4.220001220703125,1,0.01301942494651498,-1.2028969482529854,75.30000305175781,1.4347750370066301,76.26000213623047,1.2388120886378646,77.77999877929688,0.01301942494651498 4139,2022-06-15,73.9800033569336,74.73999786376953,72.80000305175781,73.0,517837.0,0.02465382941729799,-1.8115922799219368,-0.27222269317170344,30.923287323634085,42.27211051949748,4.3953416718800895,5.351799044333347,7.479878771245808,10.813751873647576,18.053420174287748,2.5400009155273438,-0.6986631874776918,-4.907996368408206,-10.144167617208097,0.3281748803916855,-7.526081992808145,-2.2899107440082673,6.918361771972656,28.164659725365926,-11.33171931557543,2.618085624399942,6,3.3699951171875,3.3699951171875,8.224996566772461,10.109996795654297,4.299995422363281,2,-0.017842655243682226,1.0,72.19999694824219,-1.2028969482529854,75.30000305175781,1.4347750370066301,76.26000213623047,-0.017842655243682226 4140,2022-06-16,72.80000305175781,74.76000213623047,72.26000213623047,74.27999877929688,593937.0,-0.015950260227518442,1.049178277509568,-1.5101945488941309,23.68128680633899,38.96021080587095,4.76595762826112,6.361791998056219,8.443190287754234,11.862276131304384,18.042182456635107,2.5,-1.081053391213132,-5.77299690246582,-11.671566529419508,0.12557272448786705,-8.722281715942671,-2.8237120889889695,7.402492622695306,10.869667375241528,-20.107020571149754,2.9492848134768437,6,3.919994354248047,4.549995422363281,9.404996871948242,11.289997100830078,5.659996032714844,3,-0.017307720925982095,-1.8115922799219368,73.9800033569336,1.0,72.19999694824219,-1.2028969482529854,75.30000305175781,-0.017307720925982095 4141,2022-06-17,72.18000030517578,73.66000366210938,71.5999984741211,72.69999694824219,1025671.0,-0.008516520887248191,-1.452386683075917,0.3513500974297114,23.39248928227508,36.00382072612374,4.666441940035924,6.78131552204691,8.9328354158244,12.333089127954494,18.830429038409648,2.0600051879882812,-1.403012000155897,-6.044999694824213,-12.588686312260293,0.4986869226118671,-9.316843003542246,-2.77315638610618,7.382295471180456,13.242036175134473,-10.353893022164044,3.271843308718039,6,3.8899993896484375,4.869998931884766,9.785001754760742,11.670001983642578,5.019996643066406,4,0.013300070385339424,1.049178277509568,72.80000305175781,-1.8115922799219368,73.9800033569336,1.0,72.19999694824219,0.013300070385339424 4142,2022-06-20,70.80000305175781,72.19999694824219,70.12000274658203,72.19999694824219,596730.0,-0.01911883136025716,1.971433242506812,2.6923133353874142,23.186846261934534,32.741224252453755,5.057663016766568,7.823680107636676,10.125066017480378,13.556273512628394,19.7822568139287,2.0799942016601562,-1.9714777061529247,-6.955997085571283,-14.215162619225481,0.3031684480829142,-10.585579852398382,-3.3264143187441846,7.966062994374909,11.971835715504191,-8.796529923243984,3.6295827668271006,6,4.319999694824219,5.509998321533203,11.079999923706055,13.049999237060547,5.799995422363281,0,0.04548013351008806,-1.452386683075917,72.18000030517578,1.049178277509568,72.80000305175781,-1.8115922799219368,73.9800033569336,0.04548013351008806 4143,2022-06-21,70.4800033569336,72.13999938964844,70.4800033569336,71.19999694824219,454673.0,-0.0045197695060872345,-3.6111411344586792,0.514283378746594,24.421327672515574,30.21506855275144,4.331315896192024,7.884788518046761,10.243261808687123,13.737403481693548,20.59338055221779,1.6599960327148438,-2.526983450396159,-6.854996871948245,-14.780838971346029,1.0708452274495386,-10.817917921647137,-2.8920758222493532,7.2485350932530395,7.758634864364475,-14.90892562516364,3.962921049698895,6,3.839996337890625,5.829998016357422,11.399999618530273,13.369998931884766,7.05999755859375,1,0.06895562924911403,1.971433242506812,70.80000305175781,-1.452386683075917,72.18000030517578,1.049178277509568,72.80000305175781,0.06895562924911403 4144,2022-06-22,69.41999816894531,69.41999816894531,67.72000122070311,68.80000305175781,611854.0,-0.015039800475321607,4.483904311872462,-0.8611119941507455,14.424258677850275,26.769974297450215,4.472715482016241,8.521658197874842,11.124315283924687,14.622224316154288,21.76505645164484,2.760002136230483,-3.156843629997269,-7.369002151489255,-15.904316528210245,1.166312225231735,-11.636659339849757,-3.101344963128753,7.3955159968087685,24.14768078357355,6.290350813231548,4.267657188360499,6,3.3000030517578125,5.69000244140625,12.460004806518555,14.430004119873047,11.279998779296875,2,0.10083549675360581,-3.6111411344586792,70.4800033569336,1.971433242506812,70.80000305175781,-1.452386683075917,72.18000030517578,0.10083549675360581 4145,2022-06-23,68.90000152587889,69.12000274658203,67.44000244140625,68.69999694824219,718367.0,-0.007490588544829979,4.249943376208471,0.32259056900962463,15.101544467336893,24.310191482615316,4.023759145780019,8.53907884240843,11.469812729190764,14.939241733101383,23.316880613581,1.9799957275390625,-3.884104014030086,-7.291999053955095,-16.29191272735916,1.707914619448971,-11.791955890657121,-2.7920422172530692,6.642140827568056,23.472649484586437,5.491605123870734,4.49995683670203,6,2.81000137329103,6.069999694824233,12.51000022888185,14.950000762939467,10.979995727539077,3,0.1361392894874589,4.483904311872462,69.41999816894531,-3.6111411344586792,70.4800033569336,1.971433242506812,70.80000305175781,0.1361392894874589 4146,2022-06-24,71.68000030517578,71.86000061035156,69.37999725341797,69.5,435582.0,0.040348312303777334,-1.0495846403631834,10.899752050353626,25.41807485052736,22.90865305546463,0.5875527547151052,5.198650764786009,8.543376135147383,11.954720740425046,24.765809906925607,2.9599990844726705,-4.387848159143431,-3.9870002746582003,-12.737725055218291,4.763724505901891,-8.362362664938246,0.3883621156218453,2.5657996623446593,89.07568816897525,70.52481426608557,4.375362390280047,6,-0.05999755859375,3.2900009155273438,9.075002670288086,12.170001983642578,8.760002136230469,4,0.09458703613882813,4.249943376208471,68.90000152587889,4.483904311872462,69.41999816894531,-3.6111411344586792,70.4800033569336,0.09458703613882813 4147,2022-06-27,72.30000305175781,74.54000091552734,71.58000183105469,71.63999938964844,583780.0,0.00864959185187475,-6.589753120231621,0.30275393106248055,28.58722388723328,23.23737102551623,-0.561835221149181,4.039102325192204,7.779186632826949,11.14737257563256,25.883581974521917,2.9599990844726562,-4.860786579288444,-2.8929977416992188,-11.268482447823644,5.482486964425206,-7.080740094761438,1.2947446113630008,-4.8600006103515625,68.45072753277148,49.58675096723587,4.187742353062213,6,-1.2000007629394531,2.6699981689453125,8.454999923706055,11.549999237060547,7.1999969482421875,0,0.06777308007824834,-1.0495846403631834,71.68000030517578,4.249943376208471,68.90000152587889,4.483904311872462,69.41999816894531,0.06777308007824834 4148,2022-06-28,71.87999725341797,73.36000061035156,71.87999725341797,72.9000015258789,400494.0,-0.005809208583838821,-1.901955211153829,-1.5454524437046284,30.9069365053859,23.235554267933097,-0.21455801625629078,3.9795139387174743,8.036835981931006,11.388462320732685,26.92240918379774,1.4800033569335938,-5.117406380331744,-2.8790035247802734,-10.978525956594169,5.220518907033622,-6.928764740687228,1.1707576911266813,-4.297994842529292,62.5351516369353,40.38443198172447,4.04976121590695,6,-0.7799949645996094,3.0900039672851562,8.875005722045898,11.97000503540039,8.020004272460938,1,0.06566501670920255,-6.589753120231621,72.30000305175781,-1.0495846403631834,71.68000030517578,4.249943376208471,68.90000152587889,0.06566501670920255 4149,2022-06-29,71.30000305175781,71.76000213623047,70.12000274658203,71.05999755859375,460353.0,-0.008068923536757366,1.827576227934019,-0.23529851751013509,30.76012094666045,24.02209139463548,-0.061128899102087075,4.140129878681421,8.388937695095677,11.782116048979873,27.79243505971502,1.7599945068359375,-5.372485419427534,-3.057997894287112,-10.999318069007288,4.883322280433063,-7.0286579816472,0.9126621930729755,-3.5788406707763585,54.36621746358038,29.880358294691575,3.9706600873600864,6,-0.3100013732910156,3.6699981689453125,9.454999923706055,12.549999237060547,10.019996643066406,2,0.08751749784975216,-1.901955211153829,71.87999725341797,-6.589753120231621,72.30000305175781,-1.0495846403631834,71.68000030517578,0.08751749784975216 4150,2022-06-30,70.45999908447266,70.68000030517578,69.30000305175781,70.41999816894531,786396.0,-0.011781261308998592,4.749948343002464,0.16666666666666666,32.0544670147102,24.984533364906046,0.460461091394464,4.361005952977791,8.889875841661862,12.436986769832814,28.934250759424962,2.0,-5.1511803061188175,-3.363001632690427,-10.800592664924224,4.07458939954337,-7.0817971488073255,0.3557938834264718,-2.6024599328002864,22.137337893500014,-3.578687273085908,3.718795516116897,6,0.5300025939941406,4.510002136230469,10.470003128051758,13.390003204345703,9.040000915527344,3,0.14533065564609315,1.827576227934019,71.30000305175781,-1.901955211153829,71.87999725341797,-6.589753120231621,72.30000305175781,0.14533065564609315 4151,2022-07-01,70.12000274658203,70.5999984741211,68.94000244140625,69.62000274658203,393690.0,-0.004825380958109471,1.2739804769967182,12.49971390425329,33.33334969838397,26.11192263562265,0.5336342762861364,4.143164031699939,8.949498550643867,12.55510100250416,30.669916125311957,1.6599960327148438,-5.160401053660976,-3.213998031616214,-10.244146612182362,3.8161505489499348,-6.729072321899281,0.3010762586668534,-2.128814359632557,21.071439762507783,-5.895832363780055,3.515074290283071,7,0.8699989318847656,4.849998474121094,10.809999465942383,13.729999542236328,9.5,4,0.139189876276947,4.749948343002464,70.45999908447266,1.827576227934019,71.30000305175781,-1.901955211153829,71.87999725341797,0.139189876276947 4152,2022-07-04,70.9000015258789,71.62000274658203,70.36000061035156,70.45999908447266,310739.0,0.011123769947868345,-2.9375104308227833,0.8800048828125,45.08322786654687,28.407689323848352,-0.2577982394133045,2.7479713364725455,7.920133731360167,11.600530536407078,32.324802134954155,1.5,-4.9188582048902845,-1.9539993286132784,-8.190125100212867,4.282126442986311,-5.07206221441308,1.1640635571865232,-2.777836888357868,44.3438890595818,13.38854052138845,3.1180628857997954,7,0.09000015258789062,4.069999694824219,10.010000228881836,12.950000762939453,8.360000610351562,0,0.1345557222878928,1.2739804769967182,70.12000274658203,4.749948343002464,70.45999908447266,1.827576227934019,71.30000305175781,0.1345557222878928 4153,2022-07-05,70.94000244140625,71.80000305175781,69.87999725341797,71.37999725341797,422373.0,0.0005641877950135488,1.999994039565365,-0.9999826605631849,36.759581765752436,30.889391889170817,-0.2522087284363579,2.0972164244528244,7.633182584423679,11.417310538594307,33.579985548706226,1.9200057983398438,-4.616440781131274,-1.4579986572265682,-6.73560363466882,3.8196063202156836,-4.096801145947694,1.1808038314945577,-2.6894810783250875,69.93005500632225,37.02628038578333,2.638802488721127,7,0.049999237060546875,4.029998779296875,9.684999465942383,12.90999984741211,9.599998474121094,1,0.1206653124330519,-2.9375104308227833,70.9000015258789,1.2739804769967182,70.12000274658203,4.749948343002464,70.45999908447266,0.1206653124330519 4154,2022-07-06,71.55999755859375,72.41999816894531,70.4800033569336,70.5,545084.0,0.008739710964904335,-2.527292652138329,-2.4091137660175823,44.32231821846622,34.136144528185184,-0.5997966975695448,0.9991915106384965,6.788337654071938,10.68722389957557,34.4871106710451,1.9399948120117188,-4.174891721480421,-0.5020034790039034,-5.001096377346428,3.9970894193386215,-2.751549928175166,1.747542970167359,-3.1836866044636594,75.2873084427685,37.960682349279296,2.249546449171264,7,0.18000411987304688,3.410003662109375,9.065004348754883,12.29000473022461,8.980003356933594,2,0.1165456155927942,1.999994039565365,70.94000244140625,-2.9375104308227833,70.9000015258789,1.2739804769967182,70.12000274658203,0.1165456155927942 4155,2022-07-07,72.55999755859375,72.80000305175781,71.80000305175781,72.18000030517578,527276.0,0.01397428778810661,1.3255591139341572,0.35848880059883687,51.681404457323644,37.05429226227366,-1.1466064921972219,-0.4341904040541067,5.557576794584023,9.557878935003174,35.054781730078396,1.2400054931640625,-3.7204639212633026,0.7589965820312443,-2.8637039819197128,4.381697145982201,-1.0523536999442342,2.570346864006723,-4.060412805235714,93.78224209290467,51.20280346039012,1.8113502819754799,7,-0.8199958801269531,2.410003662109375,8.410003662109375,11.180004119873047,8.0,3,0.12072770715236825,-2.527292652138329,71.55999755859375,1.999994039565365,70.94000244140625,-2.9375104308227833,70.9000015258789,0.12072770715236825 4156,2022-07-08,72.77999877929688,73.58000183105469,71.72000122070312,71.94000244140625,446541.0,0.003031990464518186,-1.9062537252938512,2.210532656052362,59.76329312978245,40.518299955890235,-1.334500809274374,-0.9784373127854735,5.061414416596847,9.21488579431957,35.03855247652504,1.8600006103515625,-2.967068426129927,1.1529979705810547,-1.8490725858977157,4.155068527059825,-0.3480373076583305,2.65403324882044,-4.159605702695458,78.37832264875755,30.6083472366046,1.5010352782393832,7,-1.5199966430664062,2.19000244140625,8.19000244140625,10.960002899169922,8.520004272460938,4,0.09233307685372916,1.3255591139341572,72.55999755859375,-2.527292652138329,71.55999755859375,1.999994039565365,70.94000244140625,0.09233307685372916 4157,2022-07-11,72.41999816894531,72.68000030517578,71.18000030517578,71.62000274658203,363543.0,-0.0049464223191766354,1.272727798167789,0.9523796548592189,59.528461462940086,43.698469395618474,-1.0680005407534452,-0.8909412972091388,5.185668110460057,9.44982986157494,34.79547575821126,1.5999984741210938,-2.1810788966674153,0.93699760437012,-1.556455260678959,3.430450469419199,-0.3097288281544195,2.1837240368946595,-3.6812129355653838,68.64858846065815,15.16404511875212,1.2467264325245409,7,-1.1599960327148438,1.9200019836425781,8.610002517700195,11.080001831054688,8.560005187988281,0,0.09942011543331097,-1.9062537252938512,72.77999877929688,1.3255591139341572,72.55999755859375,-2.527292652138329,71.55999755859375,0.09942011543331097 4158,2022-07-12,73.13999938964844,73.23999786376953,71.5999984741211,72.16000366210938,301409.0,0.009942022078258894,1.7796772358144106,1.2250016689396035,68.90245226199221,47.936506208433116,-1.7773855598122026,-1.6199655827791162,4.228267674197895,8.612798753742737,33.85481801435819,1.6399993896484375,-1.684134908067577,1.6099987030029297,-0.9741468940098343,4.194144300015694,0.3179259044965477,2.9020715015093117,-4.285189842625556,85.80636587148648,27.429019674326668,1.2920727985063856,7,-1.8799972534179688,0.8500022888183594,7.990001678466797,10.360000610351562,6.900001525878906,1,0.08367518181095579,1.272727798167789,72.41999816894531,-1.9062537252938512,72.77999877929688,1.3255591139341572,72.55999755859375,0.08367518181095579 4159,2022-07-13,72.66000366210938,73.83999633789062,71.83999633789062,73.0199966430664,422387.0,-0.006562697997602118,1.0000076294236353,-0.367341377968081,69.18369332933702,52.06197579894721,-1.2115985830351832,-1.311154972284129,4.50552507506292,9.013938594766529,32.75802088376736,2.0,-1.2929196639141338,1.1960029602050781,-1.18403967084096,3.576045591251116,0.005981644682051979,2.3860242757281043,-3.6914902877164053,55.63930692870521,-6.857755331356657,1.19002131552302,7,-1.2700042724609375,1.1199989318847656,8.364997863769531,10.379997253417969,7.899993896484375,2,0.10845027327637213,1.7796772358144106,73.13999938964844,1.272727798167789,72.41999816894531,-1.9062537252938512,72.77999877929688,0.10845027327637213 4160,2022-07-14,71.54000091552734,72.87999725341797,71.08000183105469,72.44000244140625,456094.0,-0.015414295212402895,1.0224768223842404,2.5000529829394935,49.140052824657005,53.81827614631088,0.08684605205441187,-0.30608136377693995,5.3656199867967445,10.053200905058006,31.57331509511196,1.7999954223632812,-0.9696179450214686,0.139000320434576,-2.1573747351727945,2.4353753760419465,-1.0091872073691093,1.2871878482382613,-2.46005779031168,16.666666666666664,-40.71405327273873,1.148187527803682,7,0.3199958801269531,1.4399986267089844,9.26500129699707,11.5,7.739997863769531,3,0.12580374454603338,1.0000076294236353,72.66000366210938,1.7796772358144106,73.13999938964844,1.272727798167789,72.41999816894531,0.12580374454603338 4161,2022-07-15,73.13999938964844,73.13999938964844,71.36000061035156,71.86000061035156,671651.0,0.022365088812486,1.7812507450587702,-1.4222184546263723,54.60524554617124,54.876278110713585,-1.1619017256417976,-1.9293924696314235,3.580843812843966,8.379668813728301,30.11303650039665,1.779998779296875,-0.5429495707049199,1.6909988403320284,-0.7116117454627471,4.093609426126804,0.48969354743464066,2.892304133229416,-3.9508551086265413,74.63774125243947,17.886588889139745,1.2013052928973853,7,-1.2800025939941406,-0.55999755859375,7.42500114440918,9.900001525878906,3.3000030517578125,4,0.10144925117398174,1.0224768223842404,71.54000091552734,1.0000076294236353,72.66000366210938,1.7796772358144106,73.13999938964844,0.10144925117398174 4162,2022-07-18,74.0199966430664,74.66000366210938,73.45999908447266,73.80000305175781,443884.0,0.012031682537072985,-1.6666723180604417,0.17187015711799347,61.16911476600502,57.588448444074984,-1.7352672950509032,-2.693904976680926,2.6275804803220524,7.441046933025433,27.96102884397743,1.5200042724609375,-0.04596735565571919,2.409996414184576,-0.22937986596232918,5.049372694331481,1.0903082741111234,3.7296845542580286,-4.723835229354407,82.12271810893405,25.024906374283702,1.3196881400734533,7,-1.4499931335449219,-2.3099937438964844,5.360004425048828,8.360004425048828,2.160003662109375,0,0.0983518878526366,1.7812507450587702,73.13999938964844,1.0224768223842404,71.54000091552734,1.0000076294236353,72.66000366210938,0.0983518878526366 4163,2022-07-19,75.33999633789062,75.55999755859375,72.62000274658203,73.5199966430664,450055.0,0.017833014789090385,1.6017628610877617,8.272966880527138,69.57362593168138,60.39414930109889,-2.6434816437572835,-3.827368916393283,1.204943688168214,6.045871742241886,25.67098289523171,2.9399948120117188,0.5086477223593562,3.4869964599609347,0.4246629703411884,6.549329949580681,1.9558297151510544,5.018163204770815,-5.829281234242728,95.08925378319556,36.09079988010764,1.5311667448098751,7,-2.0199966430664062,-3.7199935913085938,3.140003204345703,6.250003814697266,0.48000335693359375,1,0.07486072860620041,-1.6666723180604417,74.0199966430664,1.7812507450587702,73.13999938964844,1.0224768223842404,71.54000091552734,0.07486072860620041 4164,2022-07-20,76.41999816894531,76.73999786376953,75.26000213623047,75.4000015258789,460619.0,0.014335039601157007,-1.2769245215472467,0.5604378099442048,78.21971954723546,63.34285097775575,-3.309637465258774,-4.5914663997508995,0.019843103181557353,4.882160329685263,22.857576074813274,1.4799957275390625,0.8290069835194487,4.216998291015628,0.751895984269197,7.682100597762059,2.4844471376424053,5.94954944438885,-6.546326118000664,94.34629118157297,29.417581949303823,1.7325511533732163,7,-2.509998321533203,-4.329998016357422,0.9300003051757812,3.8400001525878906,-1.1599960327148438,2,0.047369835557691475,1.6017628610877617,75.33999633789062,-1.6666723180604417,74.0199966430664,1.7812507450587702,73.13999938964844,0.047369835557691475 4165,2022-07-21,78.27999877929688,78.4800033569336,76.19999694824219,76.19999694824219,685895.0,0.02433918679557645,-1.1923119245864358,2.039224192740084,83.77483422795606,66.01079998866395,-4.7750788032874425,-6.021432152473736,-1.8974402721579224,2.9653412531012577,20.075469248017825,2.2800064086914062,1.3386843553322336,5.607999038696292,1.5387604808821465,9.677237596510437,3.573379759789219,7.642618317603365,-7.857020663326239,97.19094802691289,25.611037042689972,2.0346192789070754,7,-3.4999961853027344,-5.319995880126953,-0.9300003051757812,1.9799995422363281,-4.319999694824219,3,0.029126198452367413,-1.2769245215472467,76.41999816894531,1.6017628610877617,75.33999633789062,-1.6666723180604417,74.0199966430664,0.029126198452367413 4166,2022-07-22,78.45999908447266,79.0,77.80000305175781,78.18000030517578,467532.0,0.002299441849549222,-1.3077013366198629,0.13461467923559403,82.92683088922354,68.61061881380654,-4.542312849675525,-5.973724206579476,-2.180235454661627,2.7075964215807176,18.79246327720032,1.1999969482421875,1.7386663815309191,5.448999404907227,0.6614653523840985,10.236533457430355,3.0552323786456554,7.842766431168798,-7.23131844440573,91.53603216305386,15.828897365434528,2.3937670262615653,7,-3.4199981689453125,-5.239997863769531,-1.4250011444091797,1.7999992370605469,-6.0,4,0.010451181549739452,-1.1923119245864358,78.27999877929688,-1.2769245215472467,76.41999816894531,1.6017628610877617,75.33999633789062,0.010451181549739452 4167,2022-07-25,77.19999694824219,78.44000244140625,76.76000213623047,78.0,503537.0,-0.016059165828869126,-1.0000090826521344,-2.85716621253406,74.6456535869577,69.24875229435827,-2.830634058910803,-4.561684642422733,-0.993366253267908,3.9005791430910506,18.520942966504013,1.6999969482421875,1.9664973612929941,3.943997573852542,-1.1800217335451464,9.06801688125023,1.3819879201537049,6.506007227551379,-5.038757984983292,71.78677387684621,-4.458989581798107,2.5620096536988433,7,-2.1599960327148438,-3.9799957275390625,-0.6399974822998047,2.7600021362304688,-3.6599960327148438,0,-0.009844488819675257,-1.3077013366198629,78.45999908447266,-1.1923119245864358,78.27999877929688,-1.2769245215472467,76.41999816894531,-0.009844488819675257 4168,2022-07-26,76.5999984741211,77.18000030517578,76.27999877929688,77.0,376248.0,-0.007772001267349227,1.3684184108818953,0.5,69.87382016651094,69.32543305404425,-1.886618559094245,-3.783949871583104,-0.5272061120894023,4.463877824194569,18.151320470082617,0.9199981689453125,2.087442913202608,3.107999038696292,-2.1812950822156694,8.397293159608253,0.46335197824031127,5.7526460991522725,-3.61810818645327,35.82879955284379,-38.86361070992122,2.6446470604559824,7,-1.55999755859375,-3.3799972534179688,-0.8849964141845703,2.4500045776367188,-4.319999694824219,1,-0.005483004925740387,-1.0000090826521344,77.19999694824219,-1.3077013366198629,78.45999908447266,-1.1923119245864358,78.27999877929688,-0.005483004925740387 4169,2022-07-27,77.54000091552734,77.83999633789062,76.4000015258789,76.4000015258789,400249.0,0.012271572586568968,-1.5263080403153484,-2.84998760228118,69.73059537678138,71.61327111539141,-2.3038733247034457,-4.46122735654302,-1.5574217684194167,3.515900508272935,17.34966001917845,1.4399948120117188,2.28536833328468,3.736001586914057,-1.7416773795461609,9.213680553374274,0.997162103683948,6.474841070144166,-3.835937462379661,47.85723238565458,-23.411659246344833,2.7388394832301115,7,-2.3600006103515625,-4.319999694824219,-2.2250003814697266,1.5100021362304688,-5.459999084472656,2,-0.022182115042491568,1.3684184108818953,76.5999984741211,-1.0000090826521344,77.19999694824219,-1.3077013366198629,78.45999908447266,-0.022182115042491568 4170,2022-07-28,80.69999694824219,80.69999694824219,78.45999908447266,78.45999908447266,527492.0,0.04075310801398313,1.0,1.9649114588213248,75.44986957459744,73.92934045188322,-4.501233189077041,-7.183010698613927,-4.763100112425221,0.36430775961233053,16.63884204125245,3.1599960327148438,2.4260930113416066,6.383997726440427,0.3376302165396794,12.430365236341174,3.360813971490046,9.407181481390808,-6.360421109472227,100.0,28.406402170447777,3.023183754950376,7,-4.039997100830078,-6.629997253417969,-6.784996032714844,-2.849994659423828,-7.099998474121094,3,-0.06741009935230502,-1.5263080403153484,77.54000091552734,1.3684184108818953,76.5999984741211,-1.0000090826521344,77.19999694824219,-0.06741009935230502 4171,2022-07-29,79.87999725341797,80.95999908447266,78.16000366210938,80.69999694824219,878324.0,-0.010161087061132501,3.179085272465369,-0.3660716414453629,73.2833977768073,75.2753718975279,-2.9330644993253117,-5.896650414660513,-4.0005426136457345,1.1164950340104554,15.737505432314405,2.7999954223632812,2.6154091290792536,5.075998306274414,-1.1180901036927224,11.27008671624155,1.978954101290853,8.173042511257975,-4.649962459321898,76.92303930279077,4.752152441779927,3.097044204983568,7,-3.089996337890625,-4.929996490478516,-6.539995193481445,-2.169994354248047,-7.379997253417969,4,-0.07411114637578442,1.0,80.69999694824219,-1.5263080403153484,77.54000091552734,1.3684184108818953,76.5999984741211,-0.07411114637578442 4172,2022-08-01,80.44000244140625,80.95999908447266,79.83999633789062,80.19999694824219,283367.0,0.007010580961985591,-1.3333227370261465,-0.2926897347388792,73.013880109794,75.65762236176265,-2.7788474521837685,-6.013618444467312,-4.646194489572011,0.5292471534635297,15.287653829376907,1.1200027465820312,3.195225371223515,5.159003448486331,-1.2353152797781917,11.553322176750854,1.9618440843540697,8.356162812618592,-4.29317336084992,88.88896134277336,17.681014901008595,3.1971593641322644,8,-2.3300018310546875,-5.490001678466797,-7.145000457763672,-2.729999542236328,-6.779998779296875,0,-0.09920441465359664,3.179085272465369,79.87999725341797,1.0,80.69999694824219,-1.5263080403153484,77.54000091552734,-0.09920441465359664 4173,2022-08-02,79.5,80.22000122070312,78.77999877929688,80.19999694824219,437675.0,-0.011685758489266118,2.8918696001814546,-2.916587195625914,70.95586172850588,74.85052704857047,-1.326150914550098,-4.637192611544634,-3.7632629961176747,1.4167843198436287,14.470107735243658,1.660003662109375,3.629862170314752,3.791001129150388,-2.5253397922983822,10.107342050599158,0.6328306684260099,6.949171589874766,-2.5830637188170584,67.98245907563812,-4.980223087013002,3.158170460724383,8,-0.9200019836425781,-4.549999237060547,-6.464998245239258,-1.7899971008300781,-5.5,1,-0.07496854194305225,-1.3333227370261465,80.44000244140625,3.179085272465369,79.87999725341797,1.0,80.69999694824219,-0.07496854194305225 4174,2022-08-03,79.9000015258789,80.12000274658203,78.66000366210938,79.12000274658203,479132.0,0.00503146573432578,1.3934387272681792,-1.1142888283378747,76.79486326760971,74.07497471964311,-1.3193444653409898,-4.617065223493867,-4.263286535718336,0.925554298090276,13.894860263933573,1.4599990844726562,3.974955448353086,3.7740024566650447,-2.490001317238111,10.0380062305682,0.6420005697134599,6.90600434361663,-2.336175196169606,62.142882444462,-17.19974835313178,3.132001886951581,8,-1.2800025939941406,-4.950000762939453,-6.864999771118164,-2.1899986267089844,-5.8800048828125,2,-0.0953692440683368,2.8918696001814546,79.5,-1.3333227370261465,80.44000244140625,3.179085272465369,79.87999725341797,-0.0953692440683368 4175,2022-08-04,81.31999969482422,81.91999816894531,79.63999938964844,79.80000305175781,372973.0,0.01777219201285485,-1.4782541992677456,1.9487166947063657,76.52398582773705,73.36354749058906,-2.5286881096306075,-5.636102521839973,-5.78498741339601,-0.5725931330731697,13.71224992836142,2.279998779296875,4.177564307160793,4.756000518798828,-1.6807962398260372,11.192797277423693,1.5376021394863955,7.974398898111261,-3.212785724352784,84.04257046040216,3.9352376090595556,3.218398379312435,8,-2.220001220703125,-5.8899993896484375,-8.339998245239258,-3.609996795654297,-6.3600006103515625,3,-0.11362515861344291,1.3934387272681792,79.9000015258789,2.8918696001814546,79.5,-1.3333227370261465,80.44000244140625,-0.11362515861344291 4176,2022-08-05,79.5,81.5,79.5,79.94000244140625,365454.0,-0.022380714481729846,-8.090858648911084,-0.2894759297090283,66.748168083498,72.48604910131576,-0.6097744549789184,-3.4644690939912266,-4.1331348144780975,1.1010376928801833,13.878700852666299,2.0,4.1627007910247045,2.600000762939459,-3.705338585946322,8.90534011182524,-0.5526689115034316,5.752670437382349,-0.839996337890625,25.766802248568897,-51.85137766225705,3.152669674442887,8,-0.40000152587890625,-4.069999694824219,-6.519998550415039,-1.7899971008300781,-2.9800033569335938,4,-0.0742138556714328,-1.4782541992677456,81.31999969482422,1.3934387272681792,79.9000015258789,2.8918696001814546,79.5,-0.0742138556714328 4177,2022-08-08,79.62000274658203,80.9800033569336,79.62000274658203,80.19999694824219,274625.0,0.001509468510465739,-3.68970416069244,1.3181613261201277,64.11610560966416,71.84630303944388,-0.3915777221206156,-3.18047301894876,-4.410461825801377,0.8172720725891622,13.85852642509374,1.4800033569335938,3.8809675409240754,2.3600032806396456,-3.6851461741752587,8.40515273545455,-0.6625714467678137,5.382578008047105,-0.37320007324218807,29.44787429732222,-44.06175835166067,3.022574727407455,8,-0.4600028991699219,-3.7200050354003906,-6.64000129699707,-1.9099998474121094,-5.060005187988281,0,-0.08942479905764233,-8.090858648911084,79.5,-1.4782541992677456,81.31999969482422,1.3934387272681792,79.9000015258789,-0.08942479905764233 4178,2022-08-09,79.26000213623047,79.80000305175781,78.45999908447266,79.5199966430664,359501.0,-0.004521484525658592,2.268273167100856,0.44827087252206627,59.83380189265914,70.74665931898585,0.43071955668821715,-2.4648424234210324,-4.175882101174636,1.0084764690722352,13.886557352611037,1.3400039672851562,3.608128791001789,1.69400253295899,-4.086838601322853,7.474843667240833,-1.1964180341819315,4.584423100099912,2.6599960327148438,23.12148160234968,-45.77984926513953,2.8904205671409198,8,0.779998779296875,-3.360004425048828,-6.280000686645508,-1.9599990844726562,-7.0800018310546875,1,-0.07065352413813886,-3.68970416069244,79.62000274658203,-8.090858648911084,79.5,-1.4782541992677456,81.31999969482422,-0.07065352413813886 4179,2022-08-10,80.54000091552734,80.68000030517578,78.5,78.9000015258789,387230.0,0.016149365944967187,1.2708358168625675,-6.3078232290627385,58.152961012496014,68.82478058986347,-0.4235139894940403,-3.2930593719587478,-5.5290390222214825,-0.41957988735535423,14.34283384599086,2.1800003051757812,3.544811254255464,2.5800014495849553,-2.8568563859664096,8.01685928513632,-0.13842746819072715,5.298430367360638,1.310797271728518,60.115675763876794,-4.992104368089912,2.718428917775685,8,-0.5,-4.340000152587891,-7.559999465942383,-3.8499984741210938,-9.459999084472656,2,-0.08120189770529906,2.268273167100856,79.26000213623047,-3.68970416069244,79.62000274658203,-8.090858648911084,79.5,-0.08120189770529906 4180,2022-08-11,80.54000091552734,81.19999694824219,80.18000030517578,80.9000015258789,269446.0,0.0,1.1250119210350638,-0.21951264898259196,57.602341464285196,67.08244099958323,-0.5013147567186138,-2.723885699957904,-5.663023429093286,-0.5700985641925058,14.589986821851683,1.0199966430664062,3.6221248601074194,2.1300014495849666,-2.4993621745570636,6.759365073726997,-0.18468036248604847,4.444683261655982,1.242981289672855,68.42109225792366,6.381343038923916,2.3146818120710115,8,-0.3500022888183594,-4.040000915527344,-7.184999465942383,-3.8499984741210938,-11.160003662109375,3,-0.08095361557419534,1.2708358168625675,80.54000091552734,2.268273167100856,79.26000213623047,-3.68970416069244,79.62000274658203,-0.08095361557419534 4181,2022-08-12,80.55999755859375,81.0199966430664,80.13999938964844,80.5199966430664,325468.0,0.00024828213110383857,-1.2000057220786404,-0.11111346585851736,63.504822953924354,66.0258790933755,-0.46344578295135364,-2.2761942599792917,-5.778914735062841,-0.7161589969621218,14.978878502581628,0.8799972534179688,3.6560130638722654,1.7789981842040987,-2.2182129036584968,5.776209272066694,-0.21960735972719192,3.7776037281353894,1.156524984191904,76.64233983131786,15.181374530402437,1.9986055439312975,8,-0.3699989318847656,-4.05999755859375,-7.204996109008789,-3.8699951171875,-11.27999877929686,4,-0.06951338932263551,1.1250119210350638,80.54000091552734,1.2708358168625675,80.54000091552734,2.268273167100856,79.26000213623047,-0.06951338932263551 4182,2022-08-15,81.30000305175781,81.62000274658203,80.44000244140625,80.87999725341797,196591.0,0.009185768564923702,1.226404773386499,10.499904634751097,68.68044929701065,65.77305548987603,-1.1942157446484032,-2.574849452513263,-6.627535806329433,-1.548548112168362,16.236993573152514,1.1800003051757812,3.290982833156221,2.155003356933591,-1.3067384053900923,5.616745119257274,0.4241324757717564,3.8858742380954254,0.3513890218615785,89.87343911460496,24.130423175203305,1.7308708811618398,8,-1.1100044250488281,-4.8000030517578125,-8.185001373291016,-4.6100006103515625,-13.8800048828125,0,-0.05879466456659688,-1.2000057220786404,80.55999755859375,1.1250119210350638,80.54000091552734,1.2708358168625675,80.54000091552734,-0.05879466456659688 4183,2022-08-16,80.9800033569336,81.4000015258789,80.31999969482422,81.4000015258789,384349.0,-0.003936035458947051,4.142888283378746,-0.9999818350257035,64.38127303648456,64.39376768641768,-0.7176704611232765,-1.9084996505356742,-6.40792476796004,-1.3026539655177203,17.597478651474734,1.0800018310546875,2.9963123319708984,1.5530033111572266,-1.498176618425262,4.604183240739715,0.027413346365975144,3.078593275948478,0.6399993896484375,79.48721710743499,11.007469769236593,1.5255899647912454,8,-0.7900047302246094,-4.480003356933594,-8.180002212524414,-4.290000915527344,-12.020004272460938,1,-0.07927890259577464,1.226404773386499,81.30000305175781,-1.2000057220786404,80.55999755859375,1.1250119210350638,80.54000091552734,-0.07927890259577464 4184,2022-08-17,80.04000091552734,81.63999938964844,79.73999786376953,81.19999694824219,337149.0,-0.011607834063219635,-1.1590900224113192,2.761907356948229,46.61193458155491,61.070206436841886,0.27298680166420297,-0.7203215974776072,-5.523920229928763,-0.4707584012731445,18.385122421729953,1.9000015258789062,2.634694275570041,0.4320007324218693,-2.2785850988991285,3.142586563742867,-0.9232921832386296,1.7872936480823682,-1.5800018310546875,15.78962162248983,-46.69115398518141,1.3552929156605025,8,0.009998321533203125,-3.5400009155273438,-7.414999008178711,-3.3499984741210938,-12.819999694824233,2,-0.09820090605254805,4.142888283378746,80.9800033569336,1.226404773386499,81.30000305175781,-1.2000057220786404,80.55999755859375,-0.09820090605254805 4185,2022-08-18,80.55999755859375,81.0999984741211,79.45999908447266,79.86000061035156,357073.0,0.0064967096091765875,-1.1866658528645833,-0.6034477088718323,53.60169268928597,59.6094869485961,-0.4091834220838422,-1.1180725587367704,-6.078907964857535,-1.1307859660850283,18.47335152002873,1.6399993896484375,2.373897847253531,0.8379974365234375,-1.8288497226867833,3.5048445957336583,-0.4954261430816729,2.171421016128548,-2.0363984680175804,50.45863853823621,-9.774131017907756,1.3334235796051113,8,-0.5099983215332031,-4.05999755859375,-7.974996566772461,-3.8699951171875,-14.6199951171875,3,-0.11767621666875017,-1.1590900224113192,80.04000091552734,4.142888283378746,80.9800033569336,1.226404773386499,81.30000305175781,-0.11767621666875017 4186,2022-08-19,79.27999877929688,80.66000366210938,79.27999877929688,80.37999725341797,315072.0,-0.01588876387894489,-1.5091032674661358,-1.571433242506812,44.291322618142935,57.40673328287152,0.9346106258429074,0.23874916136654178,-4.800493883734887,0.0316127363113452,18.335002219459398,1.3800048828125,1.9475831058437052,-0.48300132751464275,-3.0927582834673473,2.1267556284380618,-1.7878798054910021,0.8218771504617166,-0.6940716827392635,0.0,-54.26953783126052,1.304878477976355,8,0.7700004577636719,-2.6399993896484375,-6.8600006103515625,-2.589996337890625,-13.220001220703125,4,-0.12487388595248294,-1.1866658528645833,80.55999755859375,-1.1590900224113192,80.04000091552734,4.142888283378746,80.9800033569336,-0.12487388595248294 4187,2022-08-22,76.44000244140625,79.18000030517578,76.26000213623047,78.95999908447266,479722.0,-0.03582235597400463,-1.0277784400522403,2.2909092170149608,37.313440389491426,54.90447089363066,3.66108916486931,3.1820338136517137,-1.9641675478959257,2.7420488412215747,18.4971479564244,3.0199966430664062,1.3283440941453932,-3.2849979400634766,-6.068252290993556,-0.5017435891333974,-4.676625115528509,-1.8933707645984441,5.1999969482421875,3.3457322875290534,-47.15725757234493,1.3916271754650364,8,2.509998321533203,0.8299980163574219,-4.220003128051758,0.25,-10.77999877929686,0,-0.09366828144200723,-1.5091032674661358,79.27999877929688,-1.1866658528645833,80.55999755859375,-1.1590900224113192,80.04000091552734,-0.09366828144200723 4188,2022-08-23,76.18000030517578,76.77999877929688,75.69999694824219,76.0999984741211,383576.0,-0.0034013883820813717,-1.4545359966708282,-0.031746800645471855,34.395965636996934,52.26480474079743,3.8423069957103877,3.5931817160195436,-1.6109945765766582,2.857528456520697,19.00050171657704,1.0800018310546875,0.9753532710166013,-3.5240001678466797,-6.410938681448513,-0.637061654244846,-4.967469424647604,-2.0805309110457557,5.352399139404298,8.080861273517534,-39.258168093402354,1.4434692568009198,8,2.4899978637695312,1.0900001525878906,-4.039997100830078,-0.43000030517578125,-9.360000610351562,1,-0.11499083881777439,-1.0277784400522403,76.44000244140625,-1.5091032674661358,79.27999877929688,-1.1866658528645833,80.55999755859375,-0.11499083881777439 4189,2022-08-24,75.81999969482422,76.36000061035156,75.18000030517578,75.9800033569336,456419.0,-0.004725657769879321,1.5652231602341897,-2.0,24.677717813581452,48.60651322405257,3.869259136611248,4.024031368931205,-1.2174690950543834,3.06816853764289,19.34713244379811,1.1800003051757812,0.6584206673790476,-3.7980007171630916,-7.0373350919838344,-0.5586663423423488,-5.417667904573463,-2.17833352975272,5.479103649902342,10.810803844597434,-30.568318362253283,1.6196671874103694,8,2.5900001525878906,2.729999542236328,-3.3499984741210938,-0.8499984741210938,-10.860000610351562,2,-0.09047745499819426,-1.4545359966708282,76.18000030517578,-1.0277784400522403,76.44000244140625,-1.5091032674661358,79.27999877929688,-0.09047745499819426 4190,2022-08-25,75.26000213623047,76.54000091552734,74.77999877929688,76.44000244140625,495317.0,-0.007385881836556862,1.5507328103317688,7.37483311081442,27.916674282816942,44.65227448281841,4.024772774934817,4.380154563458959,-0.5917219188925742,3.508521970644466,18.75975981151522,1.7600021362304688,0.4250095525899553,-4.08599853515625,-7.8187799011732295,-0.3532171691392705,-5.95238921816474,-2.2196078521477602,5.671955026123044,8.163315617928543,-33.736970197200876,1.8663906830084918,8,2.9499969482421875,3.089996337890625,-2.2600021362304688,-0.29000091552734375,-8.59999847412108,3,-0.10682966632094826,1.5652231602341897,75.81999969482422,-1.4545359966708282,76.18000030517578,-1.0277784400522403,76.44000244140625,-0.10682966632094826 4191,2022-08-26,73.95999908447266,75.83999633789062,73.41999816894531,75.5199966430664,500998.0,-0.01727349209218243,1.2000013871645663,1.3220314874082695,23.747660932116787,39.659742442274656,4.794280970218082,5.495671945204293,0.7802678157000571,4.728646938424575,18.506629959504277,2.4199981689453125,0.07412198534312608,-5.090001678466791,-9.518531463713913,-0.6614718932196695,-7.304266571090352,-2.8757367858432303,6.479801407236323,9.375012417629723,-32.691766544268475,2.2142648926235595,8,3.5699996948242188,3.7099990844726562,-0.089996337890625,1.0100021362304688,-6.1200027465820455,4,-0.10843694892297728,1.5507328103317688,75.26000213623047,1.5652231602341897,75.81999969482422,-1.4545359966708282,76.18000030517578,-0.10843694892297728 4192,2022-08-29,72.45999908447266,73.23999786376953,71.4000015258789,73.22000122070312,412102.0,-0.020281233350027406,3.6000171662359213,0.4871816189991784,21.476492884564422,34.89254464761686,5.485293596445672,6.711267043959481,2.3807968195111897,6.120074837979416,18.50260163960065,2.55999755859375,-0.34097856151117867,-6.1910015106201115,-11.451948114589243,-0.9300549066509802,-8.821474812604677,-3.560528208635546,7.2778211749599535,19.702566909682385,-23.73782723368443,2.630473301984563,8,4.060001373291016,4.200000762939453,1.6700019836425781,2.5100021362304688,-1.3799972534179688,0,-0.08832461505302935,1.2000013871645663,73.95999908447266,1.5507328103317688,75.26000213623047,1.5652231602341897,75.81999969482422,-0.08832461505302935 4193,2022-08-30,73.54000091552734,74.5999984741211,72.77999877929688,73.0,483918.0,0.014904800506492455,-2.714272368451783,-0.7105255232645686,20.136521881778236,31.950832125419456,3.619579217070225,5.440816662082767,1.4262625231024089,4.933485438016177,18.783966462113128,2.1399993896484375,-0.8561037318942226,-4.812999725341797,-10.527134449860327,0.9011349991767332,-7.670067087601069,-1.9559323630825247,5.197281095878822,41.63423431446765,0.29062828693240306,2.8570673622592664,8,2.7099990844726562,3.1199989318847656,0.5900001525878906,1.4300003051757812,-3.05999755859375,1,-0.10715253134779557,3.6000171662359213,72.45999908447266,1.2000013871645663,73.95999908447266,1.5507328103317688,75.26000213623047,-0.10715253134779557 4194,2022-08-31,72.27999877929688,74.0,72.26000213623047,73.80000305175781,630518.0,-0.017133561606530123,-1.2307699831761807,-2.814817954478023,18.181818181818187,28.01529051347859,4.093545943906875,6.430365104992262,2.8338500914532574,6.097970997265207,19.212813585714127,1.7399978637695312,-1.5973464799520656,-5.69200172424317,-11.961036101608528,0.5770326531221883,-8.826518912925849,-2.5574845355604907,5.57680957384602,17.120571165635067,-19.93877454715175,3.134517188682679,8,3.7500038146972656,4.380001068115234,1.8500022888183594,2.69000244140625,-0.779998779296875,2,-0.07553955695467662,-2.714272368451783,73.54000091552734,3.6000171662359213,72.45999908447266,1.2000013871645663,73.95999908447266,-0.07553955695467662 4195,2022-09-01,72.08000183105469,73.27999877929688,71.9000015258789,73.0,599694.0,-0.00276697498090539,-1.1562477648236893,0.6052602519700848,17.78118021366936,25.069719135203748,3.312500694546358,6.221616950576731,3.1989149924550446,6.207344155474402,19.041532540593778,1.3799972534179688,-2.3092288332952364,-5.429998779296881,-12.014133360360503,1.154135801766742,-8.722066069828685,-2.1379314887650764,5.00198970281653,15.315340084095272,-16.045633925158107,3.2920672905318114,9,3.2099990844726562,4.579998016357422,2.1199989318847656,2.8899993896484375,-3.5800018310546875,3,-0.09877916989056557,-1.2307699831761807,72.27999877929688,-2.714272368451783,73.54000091552734,3.6000171662359213,72.45999908447266,-0.09877916989056557 4196,2022-09-02,73.5999984741211,73.81999969482422,71.80000305175781,72.68000030517578,421832.0,0.021087633247139248,1.9705819654657855,-1.0,22.38160888337694,23.410626745635472,1.0080749171692958,4.46591328610765,1.7754307582431892,4.604323108713743,18.822581866523446,2.0199966430664062,-2.7190245959877046,-3.615002059936529,-10.350672262149516,3.1206681422764575,-6.982837161043022,-0.2471669588300358,2.8001542587910535,68.74997019764919,42.9401830639452,3.3678351011064964,9,0.4900016784667969,3.0600013732910156,1.7650012969970703,1.3700027465820312,-4.6399993896484375,4,-0.0942934097267939,-1.1562477648236893,72.08000183105469,-1.2307699831761807,72.27999877929688,-2.714272368451783,73.54000091552734,-0.0942934097267939 4197,2022-09-05,72.5,72.63999938964844,71.19999694824219,72.05999755859375,431934.0,-0.01494563175171626,3.0,0.47826447514636855,21.195628230637936,21.94392258937336,1.6655609048156066,5.275633763254049,2.9411618400167754,5.613099871590805,18.67537416416466,2.4000015258789062,-3.3352526628762718,-4.3590003967285185,-11.30869065162102,2.5906898581639837,-7.833845524174777,-0.8841552692822603,3.300134588068161,38.235366715659325,18.421644562048375,3.4748451274462537,9,1.3699989318847656,4.05999755859375,3.3700008392333984,2.470001220703125,-3.6200027465820312,0,-0.06427591258081922,1.9705819654657855,73.5999984741211,-1.1562477648236893,72.08000183105469,-1.2307699831761807,72.27999877929688,-0.06427591258081922 4198,2022-09-06,73.66000366210938,74.0999984741211,72.36000061035156,72.44000244140625,457532.0,0.01600005051185338,-1.5217271118973905,2.772714662227771,28.647926810896664,22.385056922408385,0.12349018854369831,3.873160183931276,1.875265507225322,4.362584157575299,18.886951401368403,1.7399978637695312,-3.7731656474073816,-2.918996810913086,-9.912485453846827,4.074491832020655,-6.415741132379964,0.5777475105537917,1.4961116563831496,84.82777308614108,61.84039305783185,3.4967443214668705,9,0.20999526977539062,2.899993896484375,2.869997024536133,1.30999755859375,-5.640007019042983,1,-0.03502581730635779,3.0,72.5,1.9705819654657855,73.5999984741211,-1.1562477648236893,72.08000183105469,-0.03502581730635779 4199,2022-09-07,74.0,74.22000122070312,72.87999725341797,73.0999984741211,330843.0,0.004615752389183214,1.0,0.737705430622608,27.77777777777777,22.369623977404032,-0.5607965503819514,3.1811824580885286,1.6539653823837739,3.9056705401953025,18.727613520063574,1.3400039672851562,-3.9090901997468706,-2.252000427246088,-9.075185892301391,4.571185037809215,-5.66359315977374,1.1595923052815635,0.6022587466574834,92.71520167341185,70.17882095402535,3.411592732527653,9,-0.48000335693359375,2.55999755859375,2.7649993896484375,0.970001220703125,-4.6999969482421875,2,-0.047567522203600054,-1.5217271118973905,73.66000366210938,3.0,72.5,1.9705819654657855,73.5999984741211,-0.047567522203600054 4200,2022-09-08,74.0199966430664,74.5999984741211,72.95999908447266,74.5,363376.0,0.00027022490630268514,3.823525451873128,-0.5333361590302208,30.518499596772145,23.121939384587957,-0.8662847487603216,2.7907622926976217,1.782424555511227,3.71978448366292,18.276467076969027,1.6399993896484375,-4.004586806338324,-1.906003570556635,-8.485232519133632,4.673225378020362,-5.1956180448451335,1.3836109037318636,-2.8199996948242188,82.94113027185315,55.176550563434056,3.289614474288496,9,-1.1199989318847656,2.5400009155273438,2.765003204345703,0.9500045776367188,-4.019996643066406,3,-0.03404480893478212,1.0,74.0,-1.5217271118973905,73.66000366210938,3.0,72.5,-0.03404480893478212 4201,2022-09-09,74.95999908447266,75.37999725341797,74.13999938964844,74.19999694824219,220550.0,0.012699304026438485,-1.8181857589970782,-1.5833267106413416,43.62067434648637,25.582403991468176,-1.8433697998161875,1.4858935314667008,1.0158224532445672,2.652163532934651,17.669089220506052,1.3600006103515625,-3.9550741966451994,-0.6860012054443416,-6.901447703227674,5.529445292338991,-3.793724454336001,2.4217220434473177,-3.692002105712888,89.9521976487595,56.65748758572818,3.1077232488916664,9,-1.6700019836425781,1.4599990844726562,2.3050003051757812,0.01000213623046875,-3.5,4,-0.08617928446334244,3.823525451873128,74.0199966430664,1.0,74.0,-1.5217271118973905,73.66000366210938,-0.08617928446334244 4202,2022-09-12,76.5199966430664,76.83999633789062,74.80000305175781,75.41999816894531,337656.0,0.020811066937657996,1.3448227479008177,1.4473623450283593,51.317815886654344,29.04699221423219,-3.092054598662429,-0.4749207694762987,-0.3742178580263271,0.986054924053704,16.792670007022302,2.0399932861328125,-3.910787825281659,1.1129966735839787,-4.528104961518508,6.754098308686466,-1.7075541439672577,3.933547491135215,-5.087519653320314,92.85714285714286,54.044337929499235,2.8205508175512413,9,-2.5,-0.09999847412109375,0.7450027465820312,-1.5499954223632812,-2.9199981689453125,0,-0.0987976723765156,-1.8181857589970782,74.95999908447266,3.823525451873128,74.0199966430664,1.0,74.0,-0.0987976723765156 4203,2022-09-13,74.55999755859375,77.18000030517578,74.55999755859375,76.63999938964844,357347.0,-0.025614207664112043,-1.5192311924586437,-1.8909133785086594,45.65516276137925,32.09958605640564,-1.0863998216890849,1.0323772305643217,1.735177717072034,2.8309811910497444,16.007332722025637,2.6200027465820312,-3.7271363004549585,-0.5260021209716825,-5.526062204365658,4.474057962422293,-3.0260321626686704,1.9740279207253053,-2.8030694079589864,39.06974681073792,-3.1494178897193663,2.50003004169699,9,-0.3699989318847656,1.8600006103515625,2.970001220703125,0.410003662109375,-1.720001220703125,1,-0.07618026409821288,1.3448227479008177,76.5199966430664,-1.8181857589970782,74.95999908447266,3.823525451873128,74.0199966430664,-0.07618026409821288 4204,2022-09-14,72.18000030517578,73.54000091552734,71.9800033569336,72.68000030517578,505972.0,-0.03192056506637653,-2.4666847512800514,0.2403844037706782,40.56371529254909,34.63097884294783,1.428101006670218,2.9442857592629537,4.220008563426532,5.090797493160892,15.622573513252577,2.5799942016601562,-3.406460803953408,-2.5129993438720675,-7.091359832235,2.065361144490865,-4.802179588053534,-0.22381909969060132,5.0,3.8460974156878045,-40.91779907145428,2.2891802441814644,9,2.009998321533203,4.239997863769531,5.789999008178711,2.7900009155273438,0.31999969482421875,2,-0.057633744036034495,-1.5192311924586437,74.55999755859375,1.3448227479008177,76.5199966430664,-1.8181857589970782,74.95999908447266,-0.057633744036034495 4205,2022-09-15,71.08000183105469,72.62000274658203,70.9800033569336,72.12000274658203,378539.0,-0.015239657376978633,-1.645164862886008,2.0800018310546875,41.06699910406607,36.70713331191329,2.650008798641565,3.475860857444559,5.381982072598362,6.05661159390354,15.550795542690441,1.6399993896484375,-3.170986449996846,-3.138998031616211,-7.078144357225341,0.800148293992919,-5.108571194420776,-1.169424868811646,6.099998474121094,1.612879408746244,-45.66003113168364,1.969573162804567,9,3.0,5.229999542236328,7.039999008178711,3.8899993896484375,1.6199951171875,3,-0.025042188146359834,-2.4666847512800514,72.18000030517578,-1.5192311924586437,74.55999755859375,1.3448227479008177,76.5199966430664,-0.025042188146359834 4206,2022-09-16,69.37999725341797,70.66000366210938,69.05999755859375,70.0,1020702.0,-0.023916777347267715,-1.5396879219623254,0.5961559622932179,40.56371529254909,38.85914298545897,4.121918440800769,4.633727346381164,7.11839289253912,7.589788045581031,15.850265348231146,2.0200042724609375,-2.7960421985310973,-4.3440025329589815,-8.088665686576931,-0.599339379341032,-6.216334109767956,-2.4716709561500068,7.552003173828126,3.9408816081856237,-44.88542706156129,1.8723315768089719,9,3.740001678466797,5.970001220703125,8.965002059936523,5.590003967285156,5.040000915527344,4,0.008936332821078086,-1.645164862886008,71.08000183105469,-2.4666847512800514,72.18000030517578,-1.5192311924586437,74.55999755859375,0.008936332821078086 4207,2022-09-19,69.27999877929689,69.44000244140625,68.16000366210939,69.12000274658203,309482.0,-0.0014413156252489623,4.333290948104526,-0.2580569740971127,36.11471554124728,39.68878617772015,4.153958781415696,4.395154786641996,7.265991907080831,7.545592070254159,16.9201131386088,1.2799987792968608,-2.3805362465300846,-4.086000823974601,-8.096935274580787,-0.07506637336841493,-6.091468049277694,-2.080533598671508,7.1796814758300656,12.416801929171807,-35.77763581640713,2.0054672253030894,9,3.390003204345689,5.620002746582017,9.065000534057603,5.690002441406236,7.160003662109361,0,0.0314665176614759,-1.5396879219623254,69.37999725341797,-1.645164862886008,71.08000183105469,-2.4666847512800514,72.18000030517578,0.0314665176614759 4208,2022-09-20,67.41999816894531,69.76000213623047,67.41999816894531,69.5,475530.0,-0.02684758434071166,-1.2500018339874555,-13.000333794286194,34.75531832405903,40.46406846064029,5.627524124757187,5.865980489319838,9.129749765737685,9.246563725547958,17.86476964339574,2.3400039672851562,-2.1682142091384407,-5.508001327514648,-10.09667223424691,-0.9193304207823871,-7.802336780880779,-3.213665874148518,8.375707958740236,0.0,-49.97183989105971,2.294335453366127,9,4.880001068115234,7.1100006103515625,10.92500114440918,7.5500030517578125,11.0,1,0.09166420161699707,4.333290948104526,69.27999877929689,-1.5396879219623254,69.37999725341797,-1.645164862886008,71.08000183105469,0.09166420161699707 4209,2022-09-21,68.95999908447266,69.08000183105469,66.66000366210939,66.77999877929689,529445.0,0.022841900880334,-1.0000063053093975,-1.0480761471591467,40.97220965127733,41.62559180002975,3.6849244525991196,3.9902781691857854,7.626952574415753,7.577228424373288,18.70041250505469,2.4199981689452983,-1.7877953905380366,-3.6250003814697322,-8.327606825210239,1.0776060622707746,-5.976303603339986,-1.2736971595994788,5.998136247338863,38.590533148828115,-15.113880007123527,2.3513032218702516,9,2.960002899169922,5.19000244140625,9.385000228881836,5.720001220703125,8.0,2,0.05626446207844582,-1.2500018339874555,67.41999816894531,4.333290948104526,69.27999877929689,-1.5396879219623254,69.37999725341797,0.05626446207844582 4210,2022-09-22,67.22000122070311,68.26000213623047,67.01999664306639,67.81999969482422,448861.0,-0.025231987918650223,-1.479992065490181,-0.275228619324772,31.771428471779274,40.3090089250623,4.871159000974004,5.372506868965999,9.42080885556642,9.15666164126823,19.39476334305858,1.9400024414062642,-1.6692424022541417,-4.962998199462902,-10.06076646517242,0.1347700662466167,-7.511882332317654,-2.4141140666081498,6.742358310744152,13.99993896484309,-36.239779189817455,2.5488841328547562,9,4.700000762939467,6.659999847412124,11.054998397827163,7.4599990844726705,10.419998168945327,3,0.07854803158900725,-1.0000063053093975,68.95999908447266,-1.2500018339874555,67.41999816894531,4.333290948104526,69.27999877929689,0.07854803158900725 4211,2022-09-23,65.94000244140625,67.30000305175781,65.18000030517578,67.13999938964844,489935.0,-0.019041933294440816,1.7894694574110326,1.9999999999999527,31.447963019860595,38.101247495418555,5.293817681447152,6.346235572634328,10.689322173923756,10.29767945553516,19.72661772079938,2.1200027465820312,-1.615934525740812,-5.841997146606445,-11.573547176577136,-0.11044711663575413,-8.707772161591791,-2.9762221316210997,7.146074385720468,16.59392647132315,-33.711662040299885,2.8657750149853483,9,5.239997863769531,6.979999542236328,12.334997177124023,8.739997863769531,11.199996948242188,4,0.1025173529958967,-1.479992065490181,67.22000122070311,-1.0000063053093975,68.95999908447266,-1.2500018339874555,67.41999816894531,0.1025173529958967 4212,2022-09-26,66.05999755859375,66.80000305175781,65.5,65.5,433522.0,0.001819762098039357,-3.6428882833787464,-0.4666658189540073,27.163421419912368,36.04660956858889,3.9493520797907706,6.0314183184085834,10.530629862195312,10.090043115808214,19.32349079835079,1.3000030517578125,-1.6701426153894374,-5.402001953124994,-11.664241088982848,0.8602371827328597,-8.533121521053914,-2.2708823851960744,5.9192285554598385,19.213906148489947,-25.62088186539428,3.131119567928925,9,3.3000030517578125,6.120002746582031,12.285001754760742,8.620002746582031,11.660003662109375,0,0.1265516336560022,1.7894694574110326,65.94000244140625,-1.479992065490181,67.22000122070311,-1.0000063053093975,68.95999908447266,0.1265516336560022 4213,2022-09-27,65.66000366210939,67.19999694824219,65.66000366210939,66.55999755859375,471426.0,-0.006055009253210675,-2.4222305110034332,-1.6071389645776313,25.029923705971058,34.32063272563578,3.301281982831327,6.124816019942855,10.843926701779097,10.377784051123271,19.635702533153257,1.5399932861327983,-2.0826124530829873,-5.4079959869384595,-12.096786820842098,1.280794846965179,-8.752391403890272,-2.0636005699866473,5.367330838701307,12.307773567484288,-25.376996564904985,3.344395416951819,9,3.239997863769517,5.519996643066392,12.449996948242173,9.019996643066392,11.539993286132798,1,0.16417907672944132,-3.6428882833787464,66.05999755859375,1.7894694574110326,65.94000244140625,-1.479992065490181,67.22000122070311,0.16417907672944132 4214,2022-09-28,66.81999969482422,66.81999969482422,64.94000244140625,65.16000366210939,445225.0,0.01766670679283311,1.265062345171179,-1.844452544844203,29.82061495380016,33.07103448671735,1.453906271485863,4.7798633912016015,9.574108348091272,9.104753879494567,19.849056638784386,1.8799972534179688,-2.7650613523080665,-3.9749999999999943,-10.897132552645488,2.947132552645506,-7.436066276322748,-0.5139337236772406,3.3887080185975833,56.626428500846814,23.64734482895247,3.4610662763227498,9,0.9800033569335938,4.240001678466797,11.149999618530273,7.8600006103515625,6.180000305175781,2,0.17360069630499586,-2.4222305110034332,65.66000366210939,-3.6428882833787464,66.05999755859375,1.7894694574110326,65.94000244140625,0.17360069630499586 4215,2022-09-29,64.95999908447266,66.5,64.44000244140625,66.40000152587889,530698.0,-0.027835986513714883,1.5121930795783363,-0.8674734234461954,23.34751849194842,31.158123731095056,2.631187308939843,6.407623718183913,11.240446416596555,10.853808162058641,19.99282667932409,2.3799972534179688,-3.3215982944237794,-5.479000473022467,-12.84123547820785,1.8832345321629163,-9.160117975615151,-1.7978829704297823,4.405715785426651,18.181696926368357,-7.277108205594658,3.681117502592691,9,2.140003204345703,5.850002288818359,13.520000457763672,9.720001220703125,9.120002746582031,3,0.18472906664292665,1.265062345171179,66.81999969482422,-2.4222305110034332,65.66000366210939,-3.6428882833787464,66.05999755859375,0.18472906664292665 4216,2022-09-30,66.66000366210939,66.83999633789061,65.31999969482422,65.87999725341797,805258.0,0.026170021576294777,1.6666800516661393,-0.5416701987877912,23.915343530894447,29.80263795216696,0.5640972070686843,4.385901296433403,9.356737761110068,9.028623618145275,20.396283766171024,1.8799972534179545,-3.6025327954299655,-3.431996154785139,-10.821072227174312,3.957079917604034,-7.126534190979726,0.26254188140944734,1.8190829706611709,80.43498692496141,60.878431888465265,3.694538036194586,9,0.43999862670897016,4.149997711181626,11.619995117187486,8.019996643066392,7.139999389648423,4,0.16471639850479414,1.5121930795783363,64.95999908447266,1.265062345171179,66.81999969482422,-2.4222305110034332,65.66000366210939,0.16471639850479414 4217,2022-10-03,67.83999633789061,67.83999633789061,65.41999816894531,66.12000274658203,455133.0,0.017701659330270125,1.813961844013816,2.205101871142483,31.456929662125148,29.436150323063195,-0.9405497918488948,2.992309861411698,8.043584894786434,7.75203445733321,20.339192165549292,2.4199981689452983,-3.8220879918275728,-2.0190032958984574,-9.382210374595772,5.344203782798864,-5.700606835247115,1.6626002434501999,-3.399993896484361,100.0,79.48673434503543,3.6816035393486595,10,-1.079994201660142,2.970005035400405,9.760002136230483,6.8400039672851705,7.540000915527358,0,0.1370873165357691,1.6666800516661393,66.66000366210939,1.5121930795783363,64.95999908447266,1.265062345171179,66.81999969482422,0.1370873165357691 4218,2022-10-04,71.08000183105469,71.08000183105469,68.58000183105469,68.68000030517578,620315.0,0.04775951751274543,1.0833320087865137,1.3953549234174607,47.102215058215364,30.1172620349452,-4.030652088886484,-0.47526017530026365,4.724665586787225,4.407425461640301,20.517112207807198,3.2400054931640767,-3.8426946850241706,1.3500022888183594,-5.8207024709070225,8.520707048543741,-2.2353500910443245,4.935354668681043,-6.571999511718744,100.0,74.18202571837381,3.5853523798626896,10,-3.3199996948242188,-0.2700004577636719,5.509998321533203,3.5999984741210938,4.6199951171875,1,0.09341585844961853,1.813961844013816,67.83999633789061,1.6666800516661393,66.66000366210939,1.5121930795783363,64.95999908447266,0.09341585844961853 4219,2022-10-05,70.4800033569336,71.05999755859375,70.22000122070311,70.73999786376953,386111.0,-0.008441171337434494,-1.1538401345905132,-0.10833097563999453,48.376626459566445,31.96228403358822,-3.567530404448547,-0.1607330895267296,5.206847454930312,4.915833355189136,20.773884917375867,0.8600006103515767,-3.8024864088464057,0.9260036468505888,-5.9709882994882975,7.822995593189475,-2.5224923263188543,4.374499620020032,-5.709121057128897,90.96387757118663,59.51949055583873,3.448495973169442,10,-2.720001220703125,0.3299980163574219,5.974996566772461,4.1999969482421875,8.419998168945312,2,0.09534610203232208,1.0833320087865137,71.08000183105469,1.813961844013816,67.83999633789061,1.6666800516661393,66.66000366210939,0.09534610203232208 4220,2022-10-06,71.5,71.66000366210938,70.68000030517578,70.86000061035156,490641.0,0.014472142373501473,1.0416593817054756,-2.461588121368625,55.955070531259345,34.68529597929919,-4.376833490476855,-1.453735269701042,3.976585830025954,3.8140377099511085,21.16259301853279,1.1800003051757812,-3.5539208688485076,2.072000122070307,-4.568777169644505,8.712777413785119,-1.2483885237870993,5.392388767927713,-6.476752918945309,97.47628451125576,59.96889371262924,3.320388645857407,10,-3.4499969482421875,-0.6899986267089844,4.845001220703125,3.1800003051757812,8.55999755859375,3,0.020979020979021046,-1.1538401345905132,70.4800033569336,1.0833320087865137,71.08000183105469,1.813961844013816,67.83999633789061,0.020979020979021046 4221,2022-10-07,68.5,71.19999694824219,68.48000335693361,71.0,641580.0,-0.04195804195804198,-1.1417328983966342,-3.906253725293851,48.11594331096846,37.01335396719431,-1.0901502260247042,1.0935501944982349,6.7535604631087836,6.713324713938775,22.348567965131963,3.019996643066392,-3.5961381270932122,-0.6049999237060604,-6.720488862714873,5.5104890153027455,-3.6627443932104597,2.452744545798339,-3.078547524082026,49.35896025137855,8.319308618023683,3.0577444695044034,10,-0.4499969482421875,2.3100013732910156,7.475000381469727,6.180000305175781,11.239997863769531,4,0.08145988074532395,1.0416593817054756,71.5,-1.1538401345905132,70.4800033569336,1.0833320087865137,71.08000183105469,0.08145988074532395 4222,2022-10-10,68.95999908447266,69.83999633789061,68.0,68.0,394037.0,0.0067153151017906865,-2.833329359686529,-0.3839996337890625,53.98964377806425,40.231100641871336,-1.2242684679827534,0.040196060322386984,6.053229538272177,6.137659198172685,23.63777246063753,1.8399963378906108,-3.291927218605366,0.2329990386962919,-4.789631731723858,5.255629809116449,-2.2783163465137903,2.744314423906374,-3.164233537383197,26.229456937739197,-19.175195986951397,2.5113153852100782,10,-0.9099960327148438,1.8500022888183594,6.415000915527344,5.720001220703125,10.959999084472656,0,0.07018567331122472,-1.1417328983966342,68.5,1.0416593817054756,71.5,-1.1538401345905132,70.4800033569336,0.07018567331122472 4223,2022-10-11,68.87999725341797,69.04000091552734,67.90000152587889,68.37999725341797,394207.0,-0.00116011937524374,1.7804614812058404,0.5208338300391802,49.7757793836777,42.44834113407995,-0.7146272454370006,-0.34483149641411615,5.9173185033107245,6.120793053607343,24.842876570454546,1.1399993896484517,-2.8584976062984566,0.4369972229003878,-3.7736114917764496,4.647605937577225,-1.6683071344380238,2.5423015802387994,-2.7323774194273085,26.06370134995594,-19.368331274080354,2.1053043573384183,10,-0.8299942016601562,1.9300041198730469,6.335000991821289,6.5500030517578125,9.480003356933594,1,0.09436701886159637,-2.833329359686529,68.95999908447266,-1.1417328983966342,68.5,1.0416593817054756,71.5,0.09436701886159637 4224,2022-10-12,68.01999664306639,69.23999786376953,67.98000335693361,68.87999725341797,472691.0,-0.012485491356620249,-1.6808759313670296,-1.7200012207031534,52.35847931986762,45.67178122607097,0.3726856673229406,0.19766693117382772,6.534066092213877,6.854948792600624,25.91632647361186,1.2599945068359233,-2.3584729851797874,-0.21500320434572018,-4.041841987496952,3.611835578805511,-2.128422595921336,1.6984161872298955,-1.5416337793886044,3.1913576865091566,-44.307462353124414,1.9134193915756161,10,0.47000503540040484,2.7900047302246236,7.195001602172866,7.410003662109389,10.180000305175795,2,0.11290797830344568,1.7804614812058404,68.87999725341797,-2.833329359686529,68.95999908447266,-1.1417328983966342,68.5,0.11290797830344568 4225,2022-10-13,69.30000305175781,69.58000183105469,66.55999755859375,67.40000152587889,574688.0,0.018818089853903208,1.4552889401650555,-2.2093025318926007,59.905667167495885,49.67070607458224,-0.25362042283826725,-1.288596985613765,4.974887309094356,5.447279511023041,26.82367052694715,3.0200042724609375,-1.7128526985884918,1.1540031433105469,-2.47175492185292,4.779761208474014,-0.6588758892711866,2.9668821758922803,2.3600006103515625,59.051850292843824,7.328012849244402,1.812879032581735,10,-0.7600021362304688,1.5099983215332031,5.739994049072266,6.129997253417969,10.139999389648438,3,0.1385281104093341,-1.6808759313670296,68.01999664306639,1.7804614812058404,68.87999725341797,-2.833329359686529,68.95999908447266,0.1385281104093341 4226,2022-10-14,70.0,70.91999816894531,69.54000091552734,70.27999877929689,928936.0,0.010100965619285418,-1.300001271568989,-0.14736766022720155,61.23148218226866,52.97898968793152,-0.4805497047770757,-2.0445905142355514,4.056769089084867,4.600998036665942,26.790141500491426,1.6199951171875,-1.166698244194805,1.8229999542236328,-1.8573725689839051,5.503372477431171,-0.01718630738012905,3.6631862158273947,1.558003540039067,78.89912751936221,22.110293569680316,1.8401862616037685,10,-0.8899993896484375,0.8100013732910156,4.729997634887695,5.430000305175781,8.879997253417969,4,0.14371425083705347,1.4552889401650555,69.30000305175781,-1.6808759313670296,68.01999664306639,1.7804614812058404,68.87999725341797,0.14371425083705347 4227,2022-10-17,71.45999908447266,71.68000030517578,69.01999664306639,70.01999664306639,660197.0,0.020857129778180772,1.8297837802740233,-5.142888283378537,65.59138682305009,55.033342106246494,-1.5344098993099777,-3.5130093245724936,2.3872482225750957,3.008106023981412,26.308521846731036,2.660003662109389,-0.2187753599244644,3.173999023437503,-0.764028280894749,7.112026327769755,1.204985371271377,5.143012675603629,-4.900001525878906,95.70310346317702,31.912633377907895,1.9690136521661261,10,-2.3400001525878906,-0.6499977111816406,3.394998550415039,3.970001220703125,7.700004577636719,0,0.11586900203439843,-1.300001271568989,70.0,1.4552889401650555,69.30000305175781,-1.6808759313670296,68.01999664306639,0.11586900203439843 4228,2022-10-18,73.5999984741211,74.41999816894531,72.41999816894531,73.08000183105469,747045.0,0.029946815240212254,-1.1739083562421997,0.3611081676768497,67.31358055478705,57.13744811682656,-3.664742776252183,-5.445471815411054,0.06987981677445987,0.7657884838519067,25.506754897950756,2.9599990844726562,0.7136539319424884,5.004998397827151,0.4341000603586025,9.5758967352957,2.719549229092877,7.290447566561426,-6.937600860595708,89.56743471820747,23.843376048500375,2.285449168734273,10,-3.1100006103515625,-2.789997100830078,1.6199989318847656,1.8300018310546875,6.3800048828125,1,0.08586956285123337,1.8297837802740233,71.45999908447266,-1.300001271568989,70.0,1.4552889401650555,69.30000305175781,0.08586956285123337 4229,2022-10-19,72.83999633789062,74.12000274658203,72.80000305175781,73.5999984741211,419639.0,-0.010326116195473745,-2.142898663929736,-1.4615520049297945,71.32033501623101,58.844699726267855,-2.8326545186307754,-4.6165804433912,0.5987601810912935,1.4378135704892827,24.420252354785056,1.3199996948242188,1.4031451707075462,4.050996398925776,-0.8987793579336625,9.000772155785214,1.5761085204960636,6.5258842773554875,-5.867294702148442,79.89819709461807,7.823253789402202,2.4748878784297177,10,-2.3499984741210938,-3.4099960327148438,2.4650020599365234,3.0600013732910156,7.120002746582031,2,0.07578259953301902,-1.1739083562421997,73.5999984741211,1.8297837802740233,71.45999908447266,-1.300001271568989,70.0,0.07578259953301902 4230,2022-10-20,72.5,72.76000213623047,71.73999786376953,72.58000183105469,382024.0,-0.004667714922903743,3.6363573311138855,0.10526527129448376,67.05606893552084,60.9491581289959,-2.6104024700133976,-4.069377106411295,0.6989187296521209,1.6575830192894472,23.100831982312666,1.0999984741210938,1.5207171970991737,3.447000122070307,-1.7093383447264614,8.603338588867068,0.8688308886719227,6.025169355468691,-5.229406502929692,64.44448839979155,-6.301443182880448,2.5781692333983806,10,-2.0100021362304688,-3.0699996948242188,2.8049983978271484,3.3999977111816406,7.660003662109375,3,0.0786206475619613,-2.142898663929736,72.83999633789062,-1.1739083562421997,73.5999984741211,1.8297837802740233,71.45999908447266,0.0786206475619613 4231,2022-10-21,72.69999694824219,72.87999725341797,70.72000122070312,71.86000061035156,418604.0,0.002758578596443906,2.600002543137978,-10.49971390425329,65.05576454193852,62.17872710275971,-2.40487504428053,-3.9389156207202234,0.25581838822830605,1.3574202288302217,21.270356108250944,2.1599960327148438,1.664161377145291,3.308997344970706,-1.8743186761279276,8.49231336606934,0.7173393344213963,5.900655355520016,-5.143427264296875,68.14813454292178,1.0570967062534748,2.5916580105493163,10,-2.2099990844726562,-3.2699966430664062,2.495004653930664,3.5000038146972656,6.3000030517578125,4,0.09270984561337081,3.6363573311138855,72.5,-2.142898663929736,72.83999633789062,-1.1739083562421997,73.5999984741211,0.09270984561337081 4232,2022-10-24,74.41999816894531,75.18000030517578,72.73999786376953,73.31999969482422,527955.0,0.023658889861132515,-1.1592921548968176,1.30952770208901,61.422699908989934,63.47282938334996,-3.6530874823592683,-5.270726574324669,-1.7161681652381162,-0.46334227918340787,19.40871615310475,2.4800033569335938,1.608897028498319,4.610998535156256,-0.7852556251195324,10.007252695432044,1.9128714550183616,7.30912561529415,-6.588891345600004,82.95958986008782,19.203841475551258,2.698127080137897,10,-3.549999237060547,-4.609996795654297,-0.1849994659423828,1.0699996948242188,3.6399993896484375,0,0.059930115482504265,2.600002543137978,72.69999694824219,3.6363573311138855,72.5,-2.142898663929736,72.83999633789062,0.059930115482504265 4233,2022-10-25,76.44000244140625,76.66000366210938,73.94000244140625,74.76000213623047,560019.0,0.02714329914219027,1.5660355630090006,1.5272751232842507,68.57854970164976,65.2750594257702,-5.015346529974536,-6.789829770933267,-3.9595644111101507,-2.5663589767243025,17.907439292335933,2.720001220703125,2.0286390532435234,6.092002868652344,0.30156579673108297,11.882439940573605,3.1967843326917063,8.987221404612981,-8.167962009151111,96.29627726800999,34.49578773855955,2.8952185359606313,10,-4.8300018310546875,-5.8899993896484375,-2.655000686645508,-1.4000015258789062,1.0400009155273438,1,0.03558347898782577,-1.1592921548968176,74.41999816894531,2.600002543137978,72.69999694824219,3.6363573311138855,72.5,0.03558347898782577 4234,2022-10-26,78.41999816894531,78.86000061035156,76.0999984741211,76.26000213623047,611291.0,0.025902612039511608,-1.2258051615245233,1.2857116906826036,70.3529357910156,66.43586705060571,-5.9954460781086425,-8.280784288868844,-6.114246522741183,-4.590274804080252,16.3498213475553,2.7600021362304688,2.3635958855036563,7.491998672485352,0.9185929699722948,14.065404374998408,4.205295821228816,10.778701523741887,-9.476920678301838,94.59456419657971,35.76571643132258,3.2867028512565297,10,-4.479999542236328,-6.769996643066406,-5.004999160766602,-3.75,1.220001220703125,2,0.019892951089178323,1.5660355630090006,76.44000244140625,-1.1592921548968176,74.41999816894531,2.600002543137978,72.69999694824219,0.019892951089178323 4235,2022-10-27,76.95999908447266,78.0999984741211,75.12000274658203,78.0999984741211,887731.0,-0.018617688326481252,4.228065478978999,-0.5277784645815304,77.3609300952983,68.22802792983123,-3.726489361932636,-6.1932093224401115,-4.866264404853979,-3.1751479540425436,14.394441038537845,3.2999954223632812,2.817935972351478,5.431999588012701,-1.0375873528247297,11.901586528850132,2.1972061175939928,8.66679305843141,-7.025229281858373,76.65845616284541,15.944691651193168,3.234793470418713,10,-3.020000457763672,-5.30999755859375,-3.924997329711914,-2.6699981689453125,2.6399993896484375,3,0.03898128944501611,-1.2258051615245233,78.41999816894531,1.5660355630090006,76.44000244140625,-1.1592921548968176,74.41999816894531,0.03898128944501611 4236,2022-10-28,77.63999938964844,77.72000122070312,75.9800033569336,76.23999786376953,428390.0,0.008835762906252098,1.2307590733250844,-1.2280721714339253,77.67857186300756,69.5710484898265,-3.5858803139573325,-6.333142446448505,-5.713486844569161,-3.872251864381056,12.577949707261974,1.7399978637695312,3.356656475688041,5.563000106811529,-1.0295799499245675,12.155580163547626,2.266710078443481,8.859290135179577,-6.812706506260426,80.06534847742536,14.37034808956004,3.2962900283680487,10,-2.8499984741210938,-5.989997863769531,-4.739997863769531,-3.3499984741210938,1.7600021362304688,4,0.03245755142029183,4.228065478978999,76.95999908447266,-1.2258051615245233,78.41999816894531,1.5660355630090006,76.44000244140625,0.03245755142029183 4237,2022-10-31,77.13999938964844,77.9800033569336,76.76000213623047,77.9800033569336,562807.0,-0.006439979442692589,1.9047510921789992,-0.6000021798246331,75.65218297848743,70.49755987023765,-2.4534475535458853,-5.376333276991602,-5.298411203096521,-3.3771081361742716,11.390680156477618,1.220001220703125,3.6868752170275627,4.5979999542236385,-2.047969213692113,11.24396912213939,1.2750153702657627,7.920984538181514,-5.509435733564075,65.04061258478401,-5.433362817783717,3.3229845839578767,10,-2.3499984741210938,-5.489997863769531,-5.089998245239258,-3.5900001525878906,1.720001220703125,0,0.024112012251340076,1.2307590733250844,77.63999938964844,4.228065478978999,76.95999908447266,-1.2258051615245233,78.41999816894531,0.024112012251340076 4238,2022-11-01,77.72000122070312,78.80000305175781,77.69999694824219,77.83999633789062,552704.0,0.0075188207887453284,-12.749761586877742,0.14285065530739957,80.65741076091881,71.53501273075851,-2.668151865444301,-5.727003536194374,-5.949966748677809,-3.90914460000468,12.082052735815166,1.660003662109375,3.9926279304449963,4.846001815795901,-2.1468078786447506,11.838811510236553,1.3495969685755824,8.34240666301622,-5.366493869192041,69.51871548665977,-9.07502544002709,3.4964048472203246,11,-2.9300003051757812,-6.069999694824219,-6.950000762939453,-4.170001983642578,1.4799957275390625,1,0.00437463114449943,1.9047510921789992,77.13999938964844,1.2307590733250844,77.63999938964844,4.228065478978999,76.95999908447266,0.00437463114449943 4239,2022-11-02,77.19999694824219,78.33999633789062,77.0999984741211,77.91999816894531,650167.0,-0.006690739375881716,-1.6956528950292737,6.000254323499491,76.22840364265653,72.55416103155136,-1.636764867051582,-4.930531935819573,-5.497428297138541,-3.3721334329687522,12.701634640780002,1.2399978637695312,4.102622076931027,3.9899978637695312,-3.1624358366022705,11.142431564141333,0.4137810135836304,7.566214713955432,-4.195840270847057,56.52157687961936,-23.530191084415563,3.5762168501858995,11,-2.4099960327148438,-5.549995422363281,-7.159996032714844,-3.6499977111816406,0.720001220703125,2,0.0036270261626969447,-12.749761586877742,77.72000122070312,1.9047510921789992,77.13999938964844,1.2307590733250844,77.63999938964844,0.0036270261626969447 4240,2022-11-03,73.0,74.27999877929688,69.27999877929689,70.0,1307360.0,-0.05440410769780246,-1.2522510138153906,-4.166659602424448,58.08189761482734,71.77928692853904,2.9520560177509623,-0.6454915573311695,-1.3970393432753383,0.8394615302055684,13.652269072707746,7.919998168945298,3.9058809577331886,-0.2849990844726591,-7.3932554400385015,6.823257271093183,-3.839127262255573,3.269129093310255,5.8600006103515625,39.075625537944106,-39.42323861469025,3.5541281777829195,11,1.0699996948242188,-1.3499984741210938,-3.569997787475586,0.43000030517578125,6.120002746582031,3,0.09095889574860871,-1.6956528950292737,77.19999694824219,-12.749761586877742,77.72000122070312,1.9047510921789992,77.13999938964844,0.09095889574860871 4241,2022-11-04,74.08000183105469,75.08000183105469,72.83999633789062,73.19999694824219,753422.0,0.014794545630886224,-1.7999961853172863,0.2933349609375,57.20572800495533,71.31073449475741,2.3338201055442624,-1.355517533891387,-2.5242437583284953,-0.21264470655512469,13.608834979740097,2.2400054931640625,3.726489876381038,0.5160026550292969,-6.2302822030481195,7.262287513106713,-2.8571397740094113,3.889145084068005,4.588398742675778,50.420177495540095,-24.832461934485217,3.373142429038711,11,-0.01000213623046875,-1.9900016784667969,-5.125,-0.9000015258789062,4.2599945068359375,4,0.07451399172012985,-1.2522510138153906,73.0,-1.6956528950292737,77.19999694824219,-12.749761586877742,77.72000122070312,0.07451399172012985 4242,2022-11-07,73.80000305175781,74.54000091552734,73.4000015258789,73.69999694824219,674360.0,-0.0037796810525927427,-2.2571553133514985,0.11364266888611457,50.61275913411981,69.31453554280964,2.8123751426024626,-0.7318483606053405,-2.2473175066887165,0.11593931075827868,13.377421105425281,1.1399993896484375,3.703867471012501,-0.005996322631830253,-6.394659079524672,6.3826664342610115,-3.200327701078251,3.1883350558145906,4.680629486083987,47.47901516742178,-24.8903983578045,3.1943313784464182,11,0.26999664306640625,-1.660003662109375,-4.845001220703125,-0.6200027465820312,6.299995422363281,0,0.07588073499392234,-1.7999961853172863,74.08000183105469,-1.2522510138153906,73.0,-1.6956528950292737,77.19999694824219,0.07588073499392234 4243,2022-11-08,75.37999725341797,75.37999725341797,73.0,73.68000030517578,568261.0,0.021409134638545657,1.800001795154877,16.998931949954226,57.40957449412951,67.87638428760006,1.1915062790221072,-1.897180129169655,-3.8469049280206775,-1.4006793340307127,12.978737944273197,2.3799972534179688,3.785613857237337,1.2489978790283232,-4.732918352917693,7.230914110974339,-1.7419602369446778,4.239955995001324,2.9166226092529257,67.32891962354901,-3.9192760137064226,2.9909581159730068,11,-1.339996337890625,-2.6699981689453125,-6.594995498657227,-2.1999969482421875,4.6399993896484375,1,0.04616613801714875,-2.2571553133514985,73.80000305175781,-1.7999961853172863,74.08000183105469,-1.2522510138153906,73.0,0.04616613801714875 4244,2022-11-09,75.69999694824219,76.30000305175781,75.04000091552734,75.05999755859375,458605.0,0.004245153972988636,-2.7059285521945964,0.3764709050273312,59.34578814520097,65.87470184870037,0.4974066381315083,-1.6994440138916218,-4.142563538397752,-1.6378740277157107,12.549975422952498,1.2600021362304688,3.8599989268170987,1.18499755859375,-4.089350639574718,6.459345756762218,-1.452176540490484,3.822171657677984,2.4162904927612203,91.45290971019185,18.545006425258975,2.6371740990842323,11,-1.6599960327148438,-2.9899978637695312,-6.414995193481445,-2.5199966430664062,1.6800003051757812,2,0.0462351405693322,1.800001795154877,75.37999725341797,-2.2571553133514985,73.80000305175781,-1.7999961853172863,74.08000183105469,0.0462351405693322 4245,2022-11-10,78.9000015258789,79.62000274658203,74.33999633789062,75.44000244140625,816346.0,0.042272188991297144,1.1551039855010408,5.406253725293851,65.40756394451778,64.51125652442371,-2.6803345819190554,-4.367277336217242,-7.274093352544085,-4.727322217242616,11.59788368308151,5.280006408691406,3.7053577351439344,3.9050022125244084,-1.1120868101977095,8.922091235246526,1.3964577011633423,6.413546723885474,-9.620002746582017,89.38052300687883,15.214945310042609,2.508544511361059,11,-4.450000762939453,-5.810001373291016,-9.614999771118164,-5.720001220703125,-2.2399978637695312,3,-0.012420828111291637,-2.7059285521945964,75.69999694824219,1.800001795154877,75.37999725341797,-2.2571553133514985,73.80000305175781,-0.012420828111291637 4246,2022-11-11,80.05999755859375,80.4800033569336,78.37999725341797,79.62000274658203,494374.0,0.014702104059330923,2.2812431082474536,0.12716616428780905,64.41717815340544,63.26292265497016,-3.8676818121677883,-4.99084373644655,-8.39972509708221,-5.813282805176243,11.443133636136329,2.100006103515625,3.361484303400715,4.56199836730957,-0.36285006282483323,9.486846797443974,2.0995741522423685,7.024422582376772,-10.573198699951163,94.38495174002136,20.450564542963505,2.4624242150672013,11,-5.179996490478516,-6.539997100830078,-10.629995346069336,-6.879997253417969,-3.4199981689453125,4,-0.011741129661211436,1.1551039855010408,78.9000015258789,-2.7059285521945964,75.69999694824219,1.800001795154877,75.37999725341797,-0.011741129661211436 4247,2022-11-14,79.73999786376953,81.31999969482422,79.63999938964844,80.37999725341797,598032.0,-0.003996998558362663,-3.000018165304269,-1.4545612179431604,59.23851265194184,60.88304508730605,-3.509107178355819,-4.23589844192189,-8.01290935729557,-5.430256501790382,11.767800714912727,1.6800003051757812,3.009890712825211,3.827998733520502,-1.0595432419522837,8.715540708993288,1.3842277457841163,6.271769721256888,-9.81347082519531,81.00959268018255,9.494717010301684,2.443770987736391,11,-4.439998626708984,-5.799999237060547,-10.309995651245117,-6.55999755859375,-4.019996643066406,0,-0.017557080052481466,2.2812431082474536,80.05999755859375,1.1551039855010408,78.9000015258789,-2.7059285521945964,75.69999694824219,-0.017557080052481466 4248,2022-11-15,79.91999816894531,80.63999938964844,79.36000061035156,80.4800033569336,501633.0,0.002257340230724658,1.9090972143953253,0.8750089407052428,54.66998825662132,58.487665599968814,-3.737229220722,-4.129884843895098,-8.160020502664452,-5.5388373517864125,12.219552368707328,1.279998779296875,2.584928965008629,3.6919990539550724,-1.379903020947765,8.76390112885791,1.1560480165036466,6.227950091406498,-9.30986277099609,79.94268119530038,10.87848850018024,2.535951037451419,11,-4.619998931884766,-5.979999542236328,-10.489995956420898,-6.739997863769531,-3.2599945068359375,1,0.002252256122369678,-3.000018165304269,79.73999786376953,2.2812431082474536,80.05999755859375,1.1551039855010408,78.9000015258789,0.002252256122369678 4249,2022-11-16,78.36000061035156,80.31999969482422,78.0199966430664,80.0,584741.0,-0.01951948941860615,1.0175476168168007,2.9285432078582034,54.33168895290784,58.07097574864443,-2.2298761864995953,-2.2505242215091243,-6.595543764076808,-3.9065057296221823,12.514638508797503,2.3000030517578125,2.169307299729226,1.856001281738287,-3.0372432736152035,6.749245837091777,-0.5906209959384512,4.302623559415025,-7.107273354589836,57.59315672058612,-10.0762384125657,2.4466222776767435,11,-1.2800025939941406,-4.420001983642578,-8.929998397827148,-5.180000305175781,-3.3199996948242188,2,0.02118422689873678,1.9090972143953253,79.91999816894531,-3.000018165304269,79.73999786376953,2.2812431082474536,80.05999755859375,0.02118422689873678 4250,2022-11-17,78.19999694824219,79.5999984741211,77.08000183105469,79.0,635193.0,-0.0020419048093810455,1.5199966430664062,0.4878069204216638,51.79027359478158,57.46925859195845,-1.4021315406506858,-1.7303098362546336,-6.43347247771969,-3.660951599458997,13.2034605926729,2.5199966430664062,1.5954068262209233,1.4109977722168026,-3.1532373309259754,5.9752328753595805,-0.8711197793545864,3.6931153237881915,-6.343233346136714,26.41499248756174,-38.04699375477362,2.2821175515713867,11,-1.0399971008300781,-4.259998321533203,-8.549995422363281,-5.019996643066406,-2.6199951171875,3,-0.01048593001054654,1.0175476168168007,78.36000061035156,1.9090972143953253,79.91999816894531,-3.000018165304269,79.73999786376953,-0.01048593001054654 4251,2022-11-18,79.44000244140625,79.81999969482422,77.77999877929688,77.9000015258789,500515.0,0.01585684835748502,-1.2921276075933632,-1.92499380114059,57.02076424339531,58.18125915965573,-2.013616908118678,-2.5713135350607814,-7.687262469073232,-4.801898755778467,13.613653448888897,2.0400009155273438,1.1807317983280683,2.3140029907226562,-1.9654373380676589,6.593443319512971,0.1742828263274987,4.453723155117814,-7.0154446737376475,55.66041979684927,-8.367813973901306,2.13972016439516,11,-2.2800025939941406,-4.2700042724609375,-9.76500129699707,-6.260002136230469,-3.5800018310546875,4,-0.03499494831142991,1.5199966430664062,78.19999694824219,1.0175476168168007,78.36000061035156,1.9090972143953253,79.91999816894531,-0.03499494831142991 4252,2022-11-21,78.87999725341797,79.41999816894531,77.9800033569336,79.30000305175781,434991.0,-0.0070494105082805625,3.3636468725074273,-0.27273087574498023,53.545218363327805,57.75188625623332,-0.7344716912056981,-1.7497552778238514,-7.198124373186374,-4.1575403305063645,13.851877242892616,1.4599990844726562,1.3829001444503888,1.5309978485107365,-2.6175372390395495,5.6795329360610225,-0.5432696952643994,3.6052653922858724,-5.921712970120026,50.561703842131436,-12.244421907764384,2.074267543775142,11,-1.0499992370605469,-3.7099990844726562,-8.91999626159668,-5.6999969482421875,-3.5799942016601562,0,-0.028397539829686957,-1.2921276075933632,79.44000244140625,1.5199966430664062,78.19999694824219,1.0175476168168007,78.36000061035156,-0.028397539829686957 4253,2022-11-22,79.16000366210938,79.66000366210938,78.13999938964844,78.80000305175781,491662.0,0.003549777110055219,1.2352993975024964,-0.8571324771575448,56.07942137800407,57.38895661543366,-0.47147711077739984,-1.9136517218497033,-7.484019005128744,-4.351347608149325,13.584089277641672,1.5200042724609375,1.571544220959325,1.675004196166995,-2.5260651320658667,5.876073524399857,-0.42553046794944294,3.775538860283433,-5.7000164541198615,64.19762970567943,0.5719078920271272,2.1005346641164344,11,-1.3300056457519531,-3.860004425048828,-9.195003509521484,-6.120002746582031,-2.8800048828125,1,-0.0434563198871204,3.3636468725074273,78.87999725341797,-1.2921276075933632,79.44000244140625,1.5199966430664062,78.19999694824219,-0.0434563198871204 4254,2022-11-23,79.9800033569336,80.12000274658203,78.41999816894531,79.33999633789062,359497.0,0.010358762719672843,2.695638833373415,1.7777942610096216,77.39401949505917,58.72078500993827,-0.6934331570093946,-2.751877558682196,-8.22377369384374,-5.089404357342687,12.644423891560603,1.7000045776367188,1.9933990253312146,2.417003631591797,-1.9131066784181172,6.747113941601711,0.25194847658684694,4.582058786596747,-6.048415399733997,95.39475830637531,27.479550078379646,2.1650551550049566,11,-0.7800025939941406,-4.680004119873047,-9.33000373840332,-6.94000244140625,-5.160003662109375,2,-0.04151037203646735,1.2352993975024964,79.16000366210938,3.3636468725074273,78.87999725341797,-1.2921276075933632,79.44000244140625,-0.04151037203646735 4255,2022-11-24,79.95999908447266,80.45999908447266,79.5999984741211,80.0199966430664,392578.0,-0.00025011592424750706,-1.2051332211745374,-0.09374515717572449,75.17118757769006,59.9156749459699,-0.5668680340875625,-2.6304622157486506,-8.086640724455904,-5.002708710873421,12.158555938524335,0.8600006103515625,2.1937809661549466,2.2469993591308537,-2.2013902682297157,6.695388986491423,0.02280454545056898,4.471194172811138,-5.5851064230155885,81.34328570655872,10.751790623881845,2.2241948136802856,11,-0.7599983215332031,-4.659999847412109,-10.0,-6.9199981689453125,-4.739997863769531,3,-0.06153074318757368,2.695638833373415,79.9800033569336,1.2352993975024964,79.16000366210938,3.3636468725074273,78.87999725341797,-0.06153074318757368 4256,2022-11-25,80.16000366210938,80.33999633789062,79.58000183105469,79.80000305175781,263995.0,0.002501307903035599,1.1111370138815302,-6.000254323499491,77.41374524972409,61.93514523461237,-0.8394746397374178,-2.7742306674673216,-8.109972981059258,-5.137694625849079,11.643081994826865,0.7599945068359375,2.367499990181159,2.3210037231445284,-2.259476301245641,6.901483747534698,0.030763710949443634,4.611243735339613,-5.368404578650285,87.90338954894203,13.793954490844769,2.290240012195087,11,-1.3000030517578125,-4.860004425048828,-10.200004577636719,-7.120002746582031,-4.260002136230469,4,-0.05713574877516625,-1.2051332211745374,79.95999908447266,2.695638833373415,79.9800033569336,1.2352993975024964,79.16000366210938,-0.05713574877516625 4257,2022-11-28,79.0,80.0199966430664,78.9800033569336,79.87999725341797,549988.0,-0.014471102908116484,-1.2608782186839158,-2.444432670707413,66.18959197864868,63.215101203726505,0.22855664050715063,-1.5470539514571442,-6.779909998360267,-3.9130094001934452,10.907418146957397,1.1800003051757812,2.100327782861342,1.068000030517581,-3.5282255655210264,5.664225626556188,-1.2301127675017227,3.3661128285368846,-3.816696879859009,37.06899670160184,-36.3325953841023,2.2981127980193006,11,-0.22999954223632812,-3.700000762939453,-9.040000915527344,-5.959999084472656,-1.2399978637695312,0,-0.03974682771706883,1.1111370138815302,80.16000366210938,-1.2051332211745374,79.95999908447266,2.695638833373415,79.9800033569336,-0.03974682771706883 4258,2022-11-29,78.05999755859375,79.0,78.05999755859375,78.73999786376953,424085.0,-0.011898765081091778,-1.7647118221903084,0.7727300312979548,59.999974137719235,63.84491066870556,0.9800324734582802,-0.6116325436019707,-5.617302339143919,-2.924631170143641,9.74084173657029,0.94000244140625,1.7429438825889605,0.11099777221679119,-4.4844412997287435,4.706436844162326,-2.1867217637559833,2.4087173081895656,-2.5084926439717634,0.0,-68.18040142559698,2.2977195359727682,11,0.7100028991699219,-2.759998321533203,-7.719997406005859,-5.019996643066406,0.34000396728515625,1,-0.03535734810604141,-1.2608782186839158,79.0,1.1111370138815302,80.16000366210938,-1.2051332211745374,79.95999908447266,-0.03535734810604141 4259,2022-11-30,77.4800033569336,78.5999984741211,77.37999725341797,77.5999984741211,882855.0,-0.007430107863182989,-6.62483311081442,0.17646332843406748,42.26582472050556,62.78663857156377,1.5891923290053,-0.010103394806691313,-4.866499293609564,-2.2914785340994683,8.93180511439758,1.220001220703125,1.5207522175519586,-0.48299674987792685,-5.07052718227213,4.104533682516276,-2.7767619660750285,1.8107684663191748,-1.5823887554994798,3.2469494825391005,-59.680222359998275,2.2937652161970985,11,1.4399948120117188,-2.180004119873047,-6.400001525878906,-4.44000244140625,2.0,2,-0.015487926247351291,-1.7647118221903084,78.05999755859375,-1.2608782186839158,79.0,1.1111370138815302,80.16000366210938,-0.015487926247351291 4260,2022-12-01,79.63999938964844,79.83999633789062,78.68000030517578,78.94000244140625,619819.0,0.02787810969450022,1.109101249843943,-5.83354526958291,47.93714532389628,61.77734758050832,-0.385609162192992,-1.7361549747486436,-6.770971517645762,-4.367332935524445,8.03705491661838,2.3599929809570312,1.4360159158875092,1.3449993133544922,-2.6534818565367004,5.343480483245685,-0.6542412715911041,3.3442398983000885,-3.4170416826109147,76.35144713678528,16.68455337229625,1.999240584945596,12,-0.720001220703125,-4.340000152587891,-6.844999313354492,-6.599998474121094,1.1800003051757812,3,-0.06052234720949434,-6.62483311081442,77.4800033569336,-1.7647118221903084,78.05999755859375,-1.2608782186839158,79.0,-0.06052234720949434 4261,2022-12-02,79.5999984741211,79.83999633789062,78.4000015258789,79.66000366210938,531828.0,-0.0005022716704408126,5.8572726116732365,-0.08572207084468665,49.29293411918472,61.30487155338131,-0.35819400838323645,-1.3295739995518971,-6.429378760517835,-4.268116183212143,7.351089841896158,1.4399948120117188,1.4731873880794382,1.028998565673831,-2.4760530632684947,4.534050194616157,-0.723527248797339,2.781524380145001,-3.0712182478163754,84.09097477097362,26.003333141221532,1.752525814471164,12,-0.6800003051757812,-4.299999237060547,-6.804998397827148,-6.55999755859375,-0.23999786376953125,4,-0.05502509217813567,1.109101249843943,79.63999938964844,-6.62483311081442,77.4800033569336,-1.7647118221903084,78.05999755859375,-0.05502509217813567 4262,2022-12-05,79.4000015258789,85.87999725341797,79.31999969482422,79.5199966430664,642181.0,-0.0025125245235677607,-45.85732970027248,1.999745708836618,47.37905474155866,60.338164149331824,-0.08568838184565664,-0.7257371168381894,-5.927764175362938,-4.023516246832401,7.382755521358103,6.55999755859375,1.5791297057712654,0.5490016937255859,-2.154307055003059,3.252310442454231,-0.8026526806387437,1.9006560680899156,-2.583748131463011,23.764756146599264,-30.254726251999326,1.3516543743643235,12,2.2299957275390625,-1.8200035095214844,-6.180000305175781,-6.630001068115234,1.5,0,-0.044080603686880826,5.8572726116732365,79.5999984741211,1.109101249843943,79.63999938964844,-6.62483311081442,77.4800033569336,-0.044080603686880826 4263,2022-12-06,78.86000061035156,79.72000122070312,78.33999633789062,79.23999786376953,454002.0,-0.006801018956546723,1.0597026822366586,3.166772634791455,52.808981058579874,57.606493211945235,0.4551452112727503,0.09311874330926173,-5.073306806777893,-3.4626762352436486,7.588494335812168,1.3800048828125,1.4740997999265772,-0.16499938964844318,-2.319999565554383,1.9900007862574967,-1.242499477601413,0.9125006983045267,-1.3186477072155043,17.41180419921875,-34.66208055157964,1.0775000879529668,12,2.7699966430664062,-1.2800025939941406,-5.6399993896484375,-6.30999755859375,2.5,1,-0.013948750514930941,-45.85732970027248,79.4000015258789,5.8572726116732365,79.5999984741211,1.109101249843943,79.63999938964844,-0.013948750514930941 4264,2022-12-07,79.19999694824219,79.68000030517578,78.4000015258789,78.80000305175781,518466.0,0.004311391519898011,-1.1333367241839707,-1.0526231252635172,55.50659756532027,55.42153876612637,-0.007968712472603556,0.030333213813293014,-5.1258083541727615,-3.7968894021923063,8.158778709547098,1.279998779296875,1.4880245961029743,-3.051757815342171e-06,-1.481225945460011,1.4812198419443803,-0.7406144986089203,0.7406083950932896,-0.9915524970835747,11.405842253686444,-42.09968933501456,0.7406114468511,12,2.4300003051757812,-1.6199989318847656,-5.9799957275390625,-7.389995574951172,2.3800048828125,2,-0.010100952691779574,1.0597026822366586,78.86000061035156,-45.85732970027248,79.4000015258789,5.8572726116732365,79.5999984741211,-0.010100952691779574 4265,2022-12-08,77.91999816894531,79.83999633789062,77.91999816894531,79.30000305175781,538907.0,-0.016161601371441514,-1.7825961963732861,-3.450064850843061,41.66665272407556,51.44963959660987,1.0641289145063126,1.2997890170452138,-3.507298409318622,-2.548190776887054,8.481592758140646,1.9199981689453125,1.3991259421197668,-1.231001663208005,-2.815265481149197,0.3532621547331871,-2.023133572178608,-0.4388697542374018,7.959999084472656,0.0,-51.033954356805296,0.7921319089705994,12,3.7099990844726562,-0.3400001525878906,-4.6999969482421875,-6.269996643066406,4.099998474121094,3,0.020020600932329158,-1.1333367241839707,79.19999694824219,1.0597026822366586,78.86000061035156,-45.85732970027248,79.4000015258789,0.020020600932329158 4266,2022-12-09,79.12000274658203,79.41999816894531,78.22000122070312,78.30000305175781,486360.0,0.015400469787420601,-1.4489649749710005,-0.5942005749668289,51.229535107686914,49.78741105539191,-0.3340420068898169,0.027143277314280567,-4.4026729098772535,-3.775709397425743,8.56353629107462,1.5,0.9523089665035798,0.016002655029296875,-1.5093957021419158,1.5414010122005095,-0.7466965235563094,0.7787018336149032,6.600794525146483,15.075436126337422,-34.530377794606466,0.7626991785856063,12,2.5099945068359375,0.23999404907226562,-6.260002136230469,-7.470001220703125,3.3799972534179688,4,0.02148631053119665,-1.7825961963732861,77.91999816894531,-1.1333367241839707,79.19999694824219,1.0597026822366586,78.86000061035156,0.02148631053119665 4267,2022-12-12,78.33999633789062,79.22000122070312,78.31999969482422,78.76000213623047,548817.0,-0.009858523528995966,-2.9130579005854744,-0.5122023837214712,46.00386674598454,48.23228801186582,0.38274729940565066,0.7345479791746641,-3.358859865226208,-3.0079134173489166,8.401921959212256,0.9000015258789062,0.5319851691283191,-0.6940036773681584,-2.2249957230698953,0.8369883683335786,-1.4594997002190269,0.0714923454827101,7.224784951782226,21.874925494122976,-24.815834182629587,0.7654960228508692,12,3.2900009155273438,1.1000022888183594,-5.25999641418457,-6.689994812011719,4.060005187988281,0,0.013020223642359108,-1.4489649749710005,79.12000274658203,-1.7825961963732861,77.91999816894531,-1.1333367241839707,79.19999694824219,0.013020223642359108 4268,2022-12-13,80.0999984741211,81.13999938964844,78.31999969482422,79.05999755859375,557057.0,0.022466201410571207,-1.2380979772994936,-2.476158471235763,50.535691903586354,49.15116214331924,-1.1817196014859093,-1.0659282547420617,-4.933615906996209,-4.760435353445416,8.568146194543049,2.8199996948242188,0.08499395217450001,1.0569984436035185,-0.4978539974898979,2.611850884696935,0.2795722230568174,1.8344246641502195,5.3118871531372065,67.70184716575208,26.049376080964052,0.7774262205467081,12,1.7999992370605469,-0.6599998474121094,-6.994998931884766,-8.449996948242188,0.45999908447265625,1,0.009987553895101309,-2.9130579005854744,78.33999633789062,-1.4489649749710005,79.12000274658203,-1.7825961963732861,77.91999816894531,0.009987553895101309 4269,2022-12-14,80.0199966430664,80.12000274658203,79.33999633789062,79.86000061035156,314395.0,-0.0009987744391847242,3.333269756500731,0.15384220371932655,50.26641876802323,49.40997030377779,-0.786207722834348,-0.9014025988085166,-4.646135533104626,-4.6883517473137175,9.262176771741139,0.7800064086914062,-0.122745974751723,0.8939968109130803,-0.6843896984212563,2.472383320247417,0.10480355624591198,1.6831900655802485,5.242051235025627,65.21731919289566,27.404632974153593,0.789193254667171,12,1.8800010681152344,0.09000015258789062,-6.644996643066406,-8.3699951171875,1.0,2,0.016745863827791974,-1.2380979772994936,80.0999984741211,-2.9130579005854744,78.33999633789062,-1.4489649749710005,79.12000274658203,0.016745863827791974 4270,2022-12-15,77.37999725341797,79.5199966430664,76.41999816894531,79.5199966430664,737133.0,-0.032991745818539586,1.897195661939293,-13.375327833675074,39.85399459928149,48.36119924601076,1.675716454760817,1.7644804751438556,-1.8579394373832372,-2.122158564248849,9.83021231703541,3.5999984741210938,-0.2504343141189054,-1.7050025939941378,-3.4212480408003216,0.011242852812046067,-2.5631253173972226,-0.846879870591053,7.735209630491127,20.33895839394821,-10.67750834900211,0.8581227234030904,12,3.770000457763672,2.729999542236328,-4.004997253417969,-5.7299957275390625,4.3000030517578125,3,0.05427765219326375,3.333269756500731,80.0199966430664,-1.2380979772994936,80.0999984741211,-2.9130579005854744,78.33999633789062,0.05427765219326375 4271,2022-12-16,76.66000366210938,77.27999877929688,75.58000183105469,77.18000030517578,947199.0,-0.009304647413602596,3.7222557777283276,0.24298915484823205,41.1764807418122,47.67202435715004,2.162192266817442,2.387956628544572,-0.8983462700956295,-1.4678141452398847,10.223314487614612,1.7999954223632812,-0.11442971806003754,-2.285996246337888,-4.304817035878614,-0.2671754567971618,-3.295406641108258,-1.2765858515675177,8.107394873201173,19.424501893627532,-10.379134729976808,1.0094103947703632,12,1.6999969482421875,4.069995880126953,-2.890003204345703,-4.630001068115234,5.67999267578125,4,0.06991902850125098,1.897195661939293,77.37999725341797,3.333269756500731,80.0199966430664,-1.2380979772994936,80.0999984741211,0.06991902850125098 4272,2022-12-19,76.63999938964844,77.04000091552734,76.44000244140625,76.63999938964844,394758.0,-0.00026094797163211947,-2.0000381475547417,-0.0,44.246359034219765,46.720621909998926,1.9551198725978338,2.352136754108116,-0.6488642630210109,-1.523183538432292,10.637660387957446,0.5999984741210938,-0.2044603839312913,-2.1940006256103572,-4.461467567379842,0.07346631615912713,-3.3277340964951065,-1.060267154725608,7.576155343406754,19.064712662604975,-13.909536539176763,1.1337334708847435,12,1.720001220703125,4.090000152587891,-2.4399986267089844,-4.179996490478516,5.660003662109375,0,0.07646138644337008,3.7222557777283276,76.66000366210938,1.897195661939293,77.37999725341797,3.333269756500731,80.0199966430664,0.07646138644337008 4273,2022-12-20,75.72000122070312,76.41999816894531,75.36000061035156,75.83999633789062,412153.0,-0.012004151569311894,-1.5238147138964577,-100.0,43.05992865192573,45.33765869739954,2.6629009257440117,3.1633934751253605,0.49723160792967747,-0.6696648291705856,10.886138501107496,1.279998779296875,-0.347516434433615,-2.9419986724853544,-5.594533085257694,-0.28946425971301437,-4.268265878871517,-1.6157314660991915,7.977984338232034,7.563034638397315,-27.9664727302911,1.3262672063861691,12,2.529998779296875,4.899997711181641,-1.1000022888183594,-2.8400001525878906,6.94000244140625,1,0.08821975960757578,-2.0000381475547417,76.63999938964844,3.7222557777283276,76.66000366210938,1.897195661939293,77.37999725341797,0.08821975960757578 4274,2022-12-21,76.66000366210938,76.72000122070312,75.5999984741211,76.0,442102.0,0.012414189464503567,1.8718064087014359,-5.500254323499491,36.9982810571432,44.818950734407046,1.4803890157595987,2.0679361867568105,-0.1733639443265389,-1.677742458378603,10.945532571659557,1.1200027465820312,-0.44638618350340664,-1.835996246337885,-4.5559205963733405,0.8839281036975706,-3.1959584213556127,-0.4760340713201572,6.370943100939101,31.25010316198357,0.847767248466571,1.3599621750177295,12,1.589996337890625,3.9599952697753906,-2.0400047302246094,-3.7800025939941406,6.299995422363281,2,0.05087390699424166,-1.5238147138964577,75.72000122070312,-2.0000381475547417,76.63999938964844,3.7222557777283276,76.66000366210938,0.05087390699424166 4275,2022-12-22,75.04000091552734,77.31999969482422,74.81999969482422,76.94000244140625,433146.0,-0.02113230719010184,-1.1367485140638194,-2.8787742174134183,32.51535824196398,42.73959774932672,2.9601985291631365,3.478806256064189,1.6615109587885257,-0.15859957124021662,10.970771119770479,2.5,-0.6238334794178115,-3.2099990844726562,-6.244216631564768,-0.17578153738054425,-4.727107858018712,-1.6928903109266003,7.377270155305382,8.800048828125,-14.199206755192279,1.5171087735460531,12,2.9399986267089844,5.30999755859375,0.4699974060058594,-2.1599998474121094,7.459999084472656,3,0.07969077364845378,1.8718064087014359,76.66000366210938,-1.5238147138964577,75.72000122070312,-2.0000381475547417,76.63999938964844,0.07969077364845378 4276,2022-12-23,75.58000183105469,75.9800033569336,74.91999816894531,75.16000366210938,294620.0,0.007196174159635582,-1.355543122594646,-0.22105149034079274,35.72497712039093,41.59749890203854,2.084442173950066,2.7174133374092264,1.3245208096216174,-0.7682840106424607,11.006969319149965,1.0600051879882812,-0.8661555865160437,-2.440998077392578,-5.558443623413041,0.6764474686278845,-3.9997208504028094,-0.8822753043823468,6.0775421021771905,30.40008544921875,7.187939915996303,1.558722773010228,12,2.3999977111816406,4.769996643066406,-0.030002593994140625,-2.700000762939453,6.1399993896484375,4,0.0807091601791241,-1.1367485140638194,75.04000091552734,1.8718064087014359,76.66000366210938,-1.5238147138964577,75.72000122070312,0.0807091601791241 4277,2022-12-27,75.86000061035156,76.4800033569336,75.68000030517578,76.0,173022.0,0.0037046675378860083,-2.20001220703125,-0.3333333333333333,38.567082212476144,40.26765338080407,1.5820280150137336,2.308468527534103,1.207904713900163,-1.118961677171228,11.252534993298681,0.9000015258789062,-0.8646360058024243,-2.0039993286132756,-5.228289179684438,1.220290522457887,-3.616144254148864,-0.39185440307768715,5.113788899039548,41.60003662109375,16.924910667794613,1.6121449255355822,12,1.6100006103515625,4.489997863769531,0.30499839782714844,-2.979999542236328,6.599998474121094,1,0.08542045446088253,-1.355543122594646,75.58000183105469,-1.1367485140638194,75.04000091552734,1.8718064087014359,76.66000366210938,0.08542045446088253 4278,2022-12-28,75.30000305175781,76.0,75.26000213623047,75.80000305175781,256423.0,-0.007381987267178203,-1.5517087158980296,3.571444141689373,35.382344429688956,38.613867343211375,1.552840447866103,2.79436070810317,1.8591572010407873,-0.6278687270306875,11.891762512838516,0.7399978637695312,-1.0907862091483338,-2.42599716186524,-5.845323055555568,0.9933287318250876,-4.135660108710397,-0.7163342150200833,5.058407476176612,19.20013427734375,-6.857964487223271,1.7096629468451636,12,1.8699951171875,5.049995422363281,1.1999950408935547,-2.420001983642578,8.439994812011719,2,0.09296148361625578,-2.20001220703125,75.86000061035156,-1.355543122594646,75.58000183105469,-1.1367485140638194,75.04000091552734,0.09296148361625578 4279,2022-12-29,76.27999877929688,76.27999877929688,74.87999725341797,75.30000305175781,273691.0,0.013014550967089145,1.857158427403659,-1.959991455078125,43.711662902678476,39.04249715469993,-0.015047492142542751,1.812797179631147,1.0081864058707026,-1.6922078997431953,12.320546217703518,1.4000015258789062,-1.1887272789254695,-1.3860012054443303,-4.865093815208368,2.0930914043197077,-3.125547510326342,0.35354509943768164,3.524570665326536,58.39996337890625,27.845842863754125,1.7395463048820168,12,-0.20999908447265625,4.069999694824219,0.2849998474121094,-3.3999977111816406,8.55999755859375,3,0.0836392892620772,-1.5517087158980296,75.30000305175781,-2.20001220703125,75.86000061035156,-1.355543122594646,75.58000183105469,0.0836392892620772 4280,2022-12-30,74.81999969482422,76.0999984741211,74.80000305175781,75.69999694824219,334926.0,-0.01913999879177919,-1.8261060662603144,-0.8979602958349552,33.834578702636094,38.226730261458144,1.1662735037722456,3.049530131042161,2.5938660955093553,-0.3258983552091763,12.946330653611488,1.4799957275390625,-1.5391754252853076,-2.6050003051757784,-6.174928204682743,0.9649275943311864,-4.389964254929268,-0.8200363554222889,4.486112774819276,1.1902761567840292,-30.027922839060093,1.784963949753484,12,1.2400016784667969,5.520000457763672,2.4300003051757812,-1.9399986267089844,8.959999084472656,4,0.10879443227545926,1.857158427403659,76.27999877929688,-1.5517087158980296,75.30000305175781,-2.20001220703125,75.86000061035156,0.10879443227545926 4281,2023-01-02,75.22000122070312,75.41999816894531,74.63999938964844,75.30000305175781,232940.0,0.005346184543042476,3.875113251633208,0.09091145539824697,37.92571377956242,37.524436344273994,0.6040486859274239,2.4291071009797065,2.3203370034578796,-0.8185338757550369,13.768243864730218,0.779998779296875,-1.9122441365677503,-1.9859989166259737,-5.531433703822316,1.5594358705703684,-3.7587163102241448,-0.21328152302780268,3.5453781187940905,31.521770679139046,-0.8420083409521553,1.7727173935981713,1,0.7599983215332031,5.039997100830078,2.029998779296875,-2.3400001525878906,7.459999084472656,0,0.09678275274067882,-1.8261060662603144,74.81999969482422,1.857158427403659,76.27999877929688,-1.5517087158980296,75.30000305175781,0.09678275274067882 4282,2023-01-03,75.9000015258789,76.58000183105469,75.22000122070312,75.4000015258789,486669.0,0.009040152806972124,-2.1627898724295167,-6.249856952126645,32.26352091511522,36.32483548462837,-0.21451803689056703,1.5530783201010223,1.721869119035489,-1.5999702233708177,12.302209422482878,1.3600006103515625,-1.921944562572918,-1.1309986114501953,-4.5641957549424035,2.302198532042013,-2.8475971831962994,0.5855999602959088,2.2878246206394834,64.94848198835929,35.52403821424315,1.7165985717461056,1,0.07999801635742188,4.359996795654297,1.1799983978271484,-3.020000457763672,5.900001525878906,1,0.07667983633491526,3.875113251633208,75.22000122070312,-1.8261060662603144,74.81999969482422,1.857158427403659,76.27999877929688,0.07667983633491526 4283,2023-01-04,77.76000213623047,77.81999969482422,76.83999633789062,77.0199966430664,623673.0,0.024505936402615003,1.2790759567786236,1.480010986328125,41.703394577638356,36.84762587579451,-1.9609252055708595,-0.41482508792725525,-0.09842541742438016,-3.5465113793704575,11.43059341020343,1.9199981689453125,-1.8644712332528002,0.7840019226074162,-2.5599070356668108,4.127910880881643,-0.8879525565296973,2.4559564017445297,-3.1200027465820312,98.11328450201411,70.19190483901448,1.6719544791371164,1,-1.5300025939941406,2.4999961853027344,-0.7250022888183594,-4.880001068115234,7.3600006103515625,2,0.06044234592494102,-2.1627898724295167,75.9000015258789,3.875113251633208,75.22000122070312,-1.8261060662603144,74.81999969482422,0.06044234592494102 4284,2023-01-05,78.4000015258789,78.72000122070312,76.36000061035156,77.54000091552734,624675.0,0.008230444599618192,2.14666748046875,1.1621543600635091,54.38900473784286,39.27803104200327,-2.601751598619444,-1.1782400957046661,-0.7542941771685037,-4.25519916736836,10.658824151799184,2.3600006103515625,-1.8455375463824737,1.4640010833740291,-1.7857057035205486,4.713707870268607,-0.16085231007325262,3.088854476821311,-3.6964021301269554,92.15687374479687,60.66248726245536,1.624853393447287,1,-1.720001220703125,1.8599967956542969,-1.3650016784667969,-5.520000457763672,7.400001525878906,3,0.06811219686173042,1.2790759567786236,77.76000213623047,-2.1627898724295167,75.9000015258789,3.875113251633208,75.22000122070312,0.06811219686173042 4285,2023-01-06,79.4800033569336,79.68000030517578,77.73999786376953,78.4000015258789,387322.0,0.013775533291261466,1.6216324889425011,1.2558151913557247,61.76961145504231,42.17187930140898,-3.3365830663982763,-2.250776349192705,-1.790875519427317,-5.406609440733334,10.2219737914101,1.94000244140625,-1.7019107268228453,2.4660026550292997,-0.953595380671473,5.885600690730072,0.7562036371789134,4.175801672879686,-4.615747888183591,96.03180730332741,60.4077561616604,1.7097990178503883,1,-2.3200035095214844,0.7799949645996094,-2.370004653930664,-6.600002288818359,7.799995422363281,4,0.06743825810985493,2.14666748046875,78.4000015258789,1.2790759567786236,77.76000213623047,-2.1627898724295167,75.9000015258789,0.06743825810985493 4286,2023-01-09,80.81999969482422,81.27999877929688,79.86000061035156,79.9000015258789,547143.0,0.016859540529620798,-1.839996337890625,0.8518487121886436,65.71429227015867,45.18823597448481,-4.308168402013536,-3.6436973164037028,-3.092907053768556,-6.790509229336436,9.981161098848567,1.7999954223632812,-1.5053201095031312,3.720999145507818,0.00897812730165981,7.433020163713977,1.864988636404732,5.5770096546109045,-5.666799535888671,92.4092529737025,52.431346392269944,1.8560105091030803,1,-2.8600006103515625,-0.5600013732910156,-3.710000991821289,-7.939998626708984,6.3600006103515625,0,0.0366245866821282,1.6216324889425011,79.4800033569336,2.14666748046875,78.4000015258789,1.2790759567786236,77.76000213623047,0.0366245866821282 4287,2023-01-10,79.36000061035156,80.58000183105469,79.0999984741211,80.5,436575.0,-0.018064824177005723,1.2769228963461154,-1.2391322375731844,63.150290291923646,48.273563292510886,-2.5697164974904894,-2.2170323780143804,-1.595006770110274,-5.338002491632338,9.564110491325424,1.720001220703125,-1.1007026827744681,2.2099998474121065,-1.6005327989047373,6.02053249372895,0.3047335242536775,4.115266170570536,-3.7166565617871044,60.975632449129606,16.199445821216557,1.9052663231584248,1,-1.4000015258789062,0.8999977111816406,-2.250001907348633,-6.479999542236328,10.080001831054688,1,0.041834673252146626,-1.839996337890625,80.81999969482422,1.6216324889425011,79.4800033569336,2.14666748046875,78.4000015258789,0.041834673252146626 4288,2023-01-11,80.9000015258789,80.9800033569336,79.12000274658203,79.30000305175781,405351.0,0.01940525332262255,1.1136344917572294,-1.403508184872375,64.68143832102538,50.60353833899388,-3.6116206021203965,-3.8936558151850136,-3.097128153908855,-6.87246529473893,8.531635505848595,1.8600006103515625,-0.7121610956603064,3.710000610351557,-0.2449769187082893,7.664978139411403,1.7325118458216338,5.68748937488148,-4.805725098855859,92.27647571463574,43.89782048646524,1.977488764529923,1,-2.94000244140625,-2.94000244140625,-1.295003890991211,-5.740001678466797,8.279998779296875,2,0.011124864139724577,1.2769228963461154,79.36000061035156,-1.839996337890625,80.81999969482422,1.6216324889425011,79.4800033569336,0.011124864139724577 4289,2023-01-12,81.36000061035156,82.05999755859375,80.73999786376953,80.87999725341797,499835.0,0.005686020714418705,-2.4736736435275812,0.30000238418806474,73.79519543155229,55.04360686442901,-3.6601441792477942,-4.477691436706721,-3.496357626507759,-7.318446987258511,7.587089993596274,1.3199996948242188,-0.35094447760327796,4.102999496459958,-0.09196027546502705,8.297959268384943,2.0055196104974584,6.200479382422458,-4.85086639514661,83.79636579417235,29.155024305932145,2.097479885962496,1,-3.0100021362304688,-3.0100021362304688,-1.7550029754638672,-6.200000762939453,8.159996032714844,3,0.04621438185869531,1.1136344917572294,80.9000015258789,1.2769228963461154,79.36000061035156,-1.839996337890625,80.81999969482422,0.04621438185869531 4290,2023-01-13,81.58000183105469,81.77999877929688,80.91999816894531,81.5999984741211,311287.0,0.0027040464485337257,3.526351717630052,-0.04165938170547564,73.14816341043579,58.957212378970496,-3.1518477868714285,-4.602898569469616,-3.5163806939441287,-7.514067648008904,8.05599760687623,0.8600006103515625,0.1524031621217432,4.113000488281244,-0.5068701135971168,8.732871090159605,1.8030651873420567,6.422935789220432,-4.515781281510854,83.78392310805133,24.999043774934144,2.309935300939181,1,-2.94000244140625,-3.2300033569335938,-1.9750041961669922,-6.420001983642578,6.720001220703125,4,0.05172837859751933,-2.4736736435275812,81.36000061035156,1.1136344917572294,80.9000015258789,1.2769228963461154,79.36000061035156,0.05172837859751933 4291,2023-01-16,82.0199966430664,82.12000274658203,81.13999938964844,81.69999694824219,342829.0,0.005393415078892794,2.7691574113469977,-16.00267073636017,73.47561702496361,63.53633416895366,-2.822657462159995,-4.8704579719589844,-3.7819784720342398,-7.906118493373825,8.96233549732999,0.9800033569335938,0.4932553374179349,4.2849956512451115,-0.7417175263391869,9.31170882882941,1.7716390624529623,6.798352240037261,-4.45619839261758,96.68854430347768,34.25393271439275,2.5133565887921523,1,-2.7799949645996094,-3.639995574951172,-2.414999008178711,-6.859996795654297,5.8600006103515625,0,0.06413072849930579,3.526351717630052,81.58000183105469,-2.4736736435275812,81.36000061035156,1.1136344917572294,80.9000015258789,0.06413072849930579 4292,2023-01-17,82.5,82.83999633789062,81.68000030517578,81.81999969482422,392297.0,0.0058522723308862545,-1.4166607061965049,2.125002980235081,77.60736447578896,67.52566415763705,-2.534528890037066,-5.153139157165242,-4.0693848464979965,-8.31094922785438,10.013064770349132,1.1599960327148438,1.1682972582727302,4.47199897766113,-0.9533115337065112,9.897309489028771,1.7593437219773023,7.184654233344958,-4.389457210015195,90.86029775199093,22.008493182114435,2.712655255683823,1,-2.9000015258789062,-3.7600021362304688,-2.005002975463867,-7.340000152587891,5.839996337890625,1,0.0567272764263731,2.7691574113469977,82.0199966430664,3.526351717630052,81.58000183105469,-2.4736736435275812,81.36000061035156,0.0567272764263731 4293,2023-01-18,82.4000015258789,83.77999877929688,82.4000015258789,82.72000122070312,446928.0,-0.0012121027166193121,-7.624991059294757,-0.470587575312188,75.1644931878143,69.83405176318944,-1.9077499844252372,-4.77167868752781,-3.8249161767617608,-8.152841000075597,11.5136102100492,1.3799972534179688,1.79946216504932,4.038000488281256,-1.6070789210215821,9.683079897584093,1.2154607836298368,6.860540192932675,-3.627335239187289,54.60536717704958,-14.925405301747766,2.822539704651419,1,-1.6400032043457031,-3.19000244140625,-1.8650035858154297,-6.8000030517578125,6.040000915527344,2,0.08543690273253612,-1.4166607061965049,82.5,2.7691574113469977,82.0199966430664,3.526351717630052,81.58000183105469,0.08543690273253612 4294,2023-01-19,80.55999755859375,83.12000274658203,80.33999633789062,82.22000122070312,659324.0,-0.022330144820534747,-1.6476174560039527,5.187516391292945,72.88675217185241,71.06928962061278,0.3027034892329823,-2.766348204980318,-1.8691604831622044,-6.244718229243588,12.679731304449355,2.7800064086914062,2.4604321371683113,2.0029968261718807,-3.6639298136967966,7.669923466040558,-0.830466493762458,4.836460146106219,-0.9861580730852921,6.395379783893118,-68.81484786289808,2.8334633199343373,1,0.8800010681152344,-1.3499984741210938,0.1100006103515625,-4.909999847412109,5.660003662109375,3,0.10700103038499265,-7.624991059294757,82.4000015258789,-1.4166607061965049,82.5,2.7691574113469977,82.0199966430664,0.10700103038499265 4295,2023-01-20,81.0199966430664,81.23999786376953,80.30000305175781,80.66000366210938,352788.0,0.005710018599964339,1.3500004768398868,-0.21686276312161043,73.01585763790284,71.88057466147325,0.09401148806574611,-2.9042739650756175,-2.308837557012538,-6.630038701369713,13.622922351045515,0.9399948120117188,2.92007890829116,2.163996124267584,-3.350593463393224,7.678585711928392,-0.5932986695628273,4.921290918097995,-0.7731716705518039,20.689496415495583,-57.56654646088228,2.7572947938304067,1,0.4200019836425781,-1.80999755859375,-0.0149993896484375,-4.799999237060547,6.400001525878906,4,0.10491237166358758,-1.6476174560039527,80.55999755859375,-7.624991059294757,82.4000015258789,-1.4166607061965049,82.5,0.10491237166358758 4296,2023-01-23,81.68000030517578,81.73999786376953,81.0999984741211,81.22000122070312,352572.0,0.008146182293946813,1.206916509911735,1.2778001483522305,72.97296477743154,72.97198293764077,-0.48184304254013455,-3.2505044542621846,-2.9778267730236934,-7.235037722470437,14.690716914353919,0.720001220703125,3.1783028613123037,2.5189998626708956,-2.9067307520893166,7.944730477431108,-0.19386544470920342,5.231865170050995,-1.3799972534179688,39.65514217438011,-38.620118178339716,2.7128653073801057,1,-0.22999954223632812,-2.470001220703125,-1.0500030517578125,-5.460002899169922,5.9199981689453125,0,0.08104802548785672,1.3500004768398868,81.0199966430664,-1.6476174560039527,80.55999755859375,-7.624991059294757,82.4000015258789,0.08104802548785672 4297,2023-01-24,82.33999633789062,82.44000244140625,81.63999938964844,82.05999755859375,329517.0,0.008080264816955784,2.333269756500731,0.6086942099414526,70.12300222781056,73.5766011495058,-0.7539597636459234,-3.583892168606468,-3.629008285819765,-7.818069012233735,16.161447960917315,0.8000030517578125,3.2837731418154448,2.8549961090087947,-2.514371649975658,8.224363867993247,0.17031222951656844,5.539679988501021,-2.0399932861328125,58.62056869752045,-16.43705974128826,2.68468387949223,1,-0.29999542236328125,-3.1299972534179688,-2.7949962615966797,-6.119998931884766,5.600006103515625,1,0.06728201556863556,1.206916509911735,81.68000030517578,1.3500004768398868,81.0199966430664,-1.6476174560039527,80.55999755859375,0.06728201556863556 4298,2023-01-25,82.30000305175781,82.5999984741211,81.18000030517578,82.45999908447266,371238.0,-0.0004857091074997877,5.4546132371555895,-0.57141689373297,68.08907573135733,72.94258784948414,-0.552604075396971,-3.1543108209544073,-3.5862863045771576,-7.719084131877139,17.400975931338472,1.4199981689453125,3.2143069909253086,2.4650028228759737,-2.662899439177437,7.592905084929384,-0.09894830815073874,5.028953953902686,-1.4432006835937443,70.92199349066482,-1.891205403435606,2.5639511310267054,1,-0.26000213623046875,-3.0900039672851562,-2.755002975463867,-6.080005645751953,5.719993591308594,2,0.07338995215266642,2.333269756500731,82.33999633789062,1.206916509911735,81.68000030517578,1.3500004768398868,81.0199966430664,0.07338995215266642 4299,2023-01-26,82.66000366210938,83.04000091552734,82.05999755859375,83.0,326036.0,0.00437424783721041,3.6667029972752045,2.1250298030613703,65.80518632501708,72.12670150665986,-0.7921048514430566,-3.1745933006230587,-3.8890276432829864,-8.022829639794423,18.590248669030217,0.9800033569335938,3.3084425468836116,2.506003189086911,-2.482624902451974,7.494631280625796,0.01168914331746862,5.000317234856354,-1.4800033569335938,86.13147628899279,15.583786553207702,2.494314045769445,1,-0.6200027465820312,-3.4500045776367188,-3.225004196166992,-6.440006256103516,6.459999084472656,3,0.06992497608545811,5.4546132371555895,82.30000305175781,2.333269756500731,82.33999633789062,1.206916509911735,81.68000030517578,0.06992497608545811 4300,2023-01-27,82.95999908447266,83.33999633789062,82.0199966430664,82.72000122070312,358152.0,0.0036292694056678787,1.6400195313990127,-0.7058836729198457,61.862538781393056,70.83635947959644,-0.978680363361704,-2.9866180439563834,-4.121939073405429,-8.264573677440552,19.849401430045987,1.3199996948242188,3.2716721655880434,2.398998641967779,-2.0570919982801996,6.855089282215758,0.17095332184379686,4.627043962091761,-1.779998779296875,83.03582072268146,14.62336652672981,2.228045320123988,1,-0.9199981689453125,-3.75,-3.5249996185302734,-6.740001678466797,6.200004577636719,4,0.03929607247115596,3.6667029972752045,82.66000366210938,5.4546132371555895,82.30000305175781,2.333269756500731,82.33999633789062,0.03929607247115596 4301,2023-01-30,82.5,82.95999908447266,81.77999877929688,82.63999938964844,257469.0,-0.0055448299125976375,2.025646543291991,-0.5833359824522364,69.57608286180694,69.94399485582068,-0.4955441538215979,-2.0588117377691333,-3.638793298896246,-7.763415859704949,21.03283401953007,1.1800003051757812,3.062790133419611,1.5749996185302706,-2.177979843664218,5.327979080724759,-0.3014901125669809,3.451489349627522,-0.9039999389648443,61.111209225932924,-7.901486332619783,1.8764897310972466,1,-0.45999908447265625,-3.2900009155273438,-3.335000991821289,-6.280002593994141,6.260002136230469,0,0.05963634144176133,1.6400195313990127,82.95999908447266,3.6667029972752045,82.66000366210938,5.4546132371555895,82.30000305175781,0.05963634144176133 4302,2023-01-31,81.72000122070312,82.63999938964844,81.72000122070312,82.4800033569336,440898.0,-0.009454530658143945,-1.4210410078803393,5.428610354223434,55.647391026092365,67.77542794896267,0.18123503053719503,-0.8647745240458278,-2.826180845854111,-6.971284863430611,22.75139069516424,0.9199981689453125,2.8333553515923313,0.5040008544921903,-2.4192580882727412,3.427259797257122,-0.9576286168902755,1.9656303258746561,2.05999755859375,25.000088303339634,-39.37334050408941,1.4616294713824638,1,0.09999847412109375,-2.5100021362304688,-2.555002212524414,-5.500003814697266,7.279998779296875,1,0.07195297559452696,2.025646543291991,82.5,1.6400195313990127,82.95999908447266,3.6667029972752045,82.66000366210938,0.07195297559452696 4303,2023-02-01,82.45999908447266,82.94000244140625,82.0199966430664,82.05999755859375,349059.0,0.009055284541308328,-2.8333306842565364,-0.526316317823621,57.294433465785545,66.04294809273301,-0.6139171140235931,-1.301326195712221,-3.53332059725642,-7.663428693204523,23.98176911939448,1.220001220703125,2.570623697119345,1.0089988708496094,-1.4657138291323832,3.483711570831602,-0.22835747914137983,2.2463552208405986,1.2787997436523426,45.679018159897524,-15.566783728203475,1.2373563499909948,2,-0.6399993896484375,-3.25,-3.549999237060547,-5.010002136230469,6.959999084472656,2,0.06645650518768309,-1.4210410078803393,81.72000122070312,2.025646543291991,82.5,1.6400195313990127,82.95999908447266,0.06645650518768309 4304,2023-02-02,83.73999786376953,84.18000030517578,81.9000015258789,83.37999725341797,734754.0,0.015522663030660855,2.677401095182428,0.8999980926586432,62.558140979066145,64.88097957508451,-1.559381031270135,-2.2775233707169633,-4.79134518890379,-8.849642714338984,25.05500949480805,2.279998779296875,2.227159405115401,2.021997833251959,-0.2067664316656277,4.250762098169545,0.9076157007931585,3.136379965710759,-2.0199966430664062,82.11371523739521,22.739033535314228,1.1143821324587944,2,-1.0999984741210938,-4.329998016357422,-4.979999542236328,-6.290000915527344,2.3800048828125,3,0.05111056709434947,-2.8333306842565364,82.45999908447266,-1.4210410078803393,81.72000122070312,2.025646543291991,82.5,0.05111056709434947 4305,2023-02-03,84.83999633789062,84.86000061035156,82.87999725341797,83.36000061035156,571084.0,0.013135878936975764,1.605260251970085,4.111092273131861,65.2268017878844,64.02029479846816,-2.3026793506708714,-3.1150876880984697,-5.855489440695592,-9.830944032214461,25.86443047097114,1.9800033569335938,1.9750556479172872,2.853996658325201,0.4743965680752211,5.233596748575181,1.6641966132002182,4.043796703450184,-3.070795135498045,99.36292113537075,42.86134280344977,1.1898000451249875,2,-1.8199958801269531,-5.089996337890625,-6.629997253417969,-7.259998321533203,0.18000030517578125,4,0.05044797964919168,2.677401095182428,83.73999786376953,-2.8333306842565364,82.45999908447266,-1.4210410078803393,81.72000122070312,0.05044797964919168 4306,2023-02-06,83.77999877929688,84.19999694824219,83.0,83.05999755859375,361163.0,-0.012494078316223844,-1.857148047229791,0.48648871568051305,56.50407134428019,62.507080255853666,-1.0208206508239215,-1.9204255309132776,-4.777663419413301,-8.630063888573687,26.08826911647509,1.839996337890625,1.8613248261376754,1.6459991455078153,-0.7956420573515146,4.087640348367145,0.42517854407815037,2.8668197469374803,-1.8871656005859307,65.60503054188149,12.894010073523624,1.2208206014296663,2,-0.7599983215332031,-4.029998779296875,-5.579998016357422,-6.200000762939453,2.7600021362304688,0,0.06421586251135114,1.605260251970085,84.83999633789062,2.677401095182428,83.73999786376953,-2.8333306842565364,82.45999908447266,0.06421586251135114 4307,2023-02-07,82.68000030517578,84.13999938964844,82.66000366210938,83.80000305175781,433648.0,-0.013129607187257641,-1.5517254987076023,-1.5555567329292588,51.291509538871274,60.64068401224411,0.14804821918554012,-0.5891542932052118,-3.6348548701658103,-7.392552308533169,26.68707981303293,1.4799957275390625,1.690366141584775,0.38000068664550213,-1.6908283936515573,2.4508297669425616,-0.6554138535030205,1.4154152267940248,-0.6684804291992066,26.351318261837807,-25.041086523092257,1.0354145401485266,2,0.6100006103515625,-2.6399993896484375,-4.560001373291016,-5.100002288818359,1.2399978637695312,1,0.0735365482415713,-1.857148047229791,83.77999877929688,1.605260251970085,84.83999633789062,2.677401095182428,83.73999786376953,0.0735365482415713 4308,2023-02-08,81.80000305175781,83.80000305175781,81.5999984741211,83.36000061035156,553457.0,-0.010643411346998755,-1.2448949404831415,1.3928515473327838,56.275347725229885,59.58181305671219,1.0612651297586098,0.3812740710915392,-2.69108681104089,-6.3490641237142285,26.85196719184677,2.2000045776367188,1.4496461469862538,-0.5449966430664119,-2.5248469244392027,1.4348536383063788,-1.5349217837528073,0.44492849761998343,3.05999755859375,6.135105723212301,-48.84446450507732,0.989925140686394,2,1.4299964904785156,-1.19000244140625,-3.680004119873047,-4.220005035400391,3.5,2,0.08801951931085483,-1.5517254987076023,82.68000030517578,-1.857148047229791,83.77999877929688,1.605260251970085,84.83999633789062,0.08801951931085483 4309,2023-02-09,85.12000274658203,88.54000091552734,85.12000274658203,86.55999755859375,1080528.0,0.040586791821065615,-3.750014570076771,0.9230750420595485,66.09110736627275,60.05165401058772,-2.0932102841838827,-2.785401559249067,-5.8887243904588615,-9.50919688230016,27.246657142215568,6.739997863769531,1.3129411837219038,2.587002944946292,0.3093022651642485,4.864703624728335,1.4481526050552702,3.7258532848373136,-3.5200042724609375,50.72050481509168,-8.2414153849465,1.138850339891023,2,-0.0500030517578125,-2.670001983642578,-6.875003814697266,-7.540004730224609,-0.34000396728515625,3,0.05051686188456972,-1.2448949404831415,81.80000305175781,-1.5517254987076023,82.68000030517578,-1.857148047229791,83.77999877929688,0.05051686188456972 4310,2023-02-10,85.80000305175781,86.80000305175781,84.36000061035156,85.5,746719.0,0.007988725131979457,1.121738438165498,-0.20833620319693977,66.1442472981659,59.67033894796093,-2.6015737763689657,-3.3023532301565695,-6.505571857197836,-9.995970277257328,27.47905058464083,2.44000244140625,1.2436631226628094,3.0560031890869084,0.39963818460311984,5.712368193570697,1.7278206868450212,4.3841856913287955,-4.200004577636719,60.51877665889802,-0.8487494135234357,1.3281825022418932,2,-0.7300033569335938,-2.660003662109375,-7.33000373840332,-8.22000503540039,-0.7400054931640625,4,0.003729600040121017,-3.750014570076771,85.12000274658203,-1.2448949404831415,81.80000305175781,-1.5517254987076023,82.68000030517578,0.003729600040121017 4311,2023-02-13,87.27999877929688,87.5999984741211,85.33999633789062,85.4000015258789,499813.0,0.01724936684030509,-1.2599935150393866,6.266593764304969,68.18855992907683,61.06380215940365,-3.7238209981127426,-4.6041341403189335,-7.902625445559011,-11.251733382992853,27.6791828760236,2.2600021362304688,1.2386546553591131,4.272998809814453,0.9584366552909387,7.587560964337968,2.615717732552696,5.93027988707621,-5.541200256347651,81.84435600897059,19.297835275378233,1.6572810772617548,2,-2.2099990844726562,-3.4599990844726562,-8.569999694824219,-9.700000762939453,-1.0199966430664062,0,-0.025893700364791328,1.121738438165498,85.80000305175781,-3.750014570076771,85.12000274658203,-1.2448949404831415,81.80000305175781,-0.025893700364791328 4312,2023-02-14,87.18000030517578,88.22000122070312,86.44000244140625,87.5,641424.0,-0.001145720388630589,1.02272343044905,-0.17021285230201083,67.88858379959045,62.24092997427087,-3.093150372336268,-4.359034689024213,-7.712689250193847,-10.927723299335014,27.68166584634576,1.779998779296875,1.2869786423041774,3.939000320434573,0.1485193482659497,7.729481292603197,2.0437598343502685,5.834240806518878,-5.305177734374993,80.40345631238732,18.13496055135515,1.8952404860843108,2,-2.1100006103515625,-3.3600006103515625,-8.070001602172852,-9.60000228881836,-1.6200027465820312,1,-0.007341126260703157,-1.2599935150393866,87.27999877929688,1.121738438165498,85.80000305175781,-3.750014570076771,85.12000274658203,-0.007341126260703157 4313,2023-02-15,89.44000244140625,90.63999938964844,87.31999969482422,87.36000061035156,809029.0,0.025923401334242646,-2.0740685796634595,-6.500011920940324,71.81469873177093,63.26943639123806,-4.759419177946015,-6.392312364669209,-9.837229415011961,-12.941911051721817,27.570626852647038,3.4599990844726562,1.3827246798882697,5.847002410888678,1.1793293535794334,10.514675468197922,3.5131658822340626,8.180838939543293,-7.431876303710936,80.89176462584373,20.747775995131462,2.3338365286546203,2,-3.3200035095214844,-4.560001373291016,-10.33000373840332,-11.860004425048828,-5.220001220703125,2,-0.061717398499370524,1.02272343044905,87.18000030517578,-1.2599935150393866,87.27999877929688,1.121738438165498,85.80000305175781,-0.061717398499370524 4314,2023-02-16,89.18000030517578,90.76000213623048,89.18000030517578,90.0999984741211,823672.0,-0.0029070005493436746,-2.434793425439137,-0.4423064226240693,70.0645398190798,63.80696283914865,-4.075147165851774,-5.748118659756528,-9.452954397619862,-12.453632704382898,28.842851451771622,1.5800018310547017,1.708727450397049,5.156000137329102,0.09241888720366376,10.21958138745454,2.6242095122663756,7.687790762391828,-6.826599237402348,75.31247727573444,17.31793998517326,2.5317906250627207,2,-3.0,-3.6499977111816406,-11.220001220703125,-11.60000228881836,-8.55999755859375,3,-0.043507481948200755,-2.0740685796634595,89.44000244140625,1.02272343044905,87.18000030517578,-1.2599935150393866,87.27999877929688,-0.043507481948200755 4315,2023-02-17,89.5199966430664,89.91999816894531,88.05999755859375,88.69999694824219,568197.0,0.003812472939304312,1.296293156633088,-0.8913057900585474,72.82186235821985,65.6200507295864,-4.114115094326465,-5.7114970876822895,-9.620900329942629,-12.531359357496228,29.936410234492406,1.8600006103515625,2.01156898412448,5.070996475219729,-0.3455231238293379,10.487516074268797,2.362736675695203,7.779256274744256,-6.662199511185548,77.12169434313356,18.7149863970374,2.708259799524531,2,-3.339996337890625,-3.9899940490722656,-11.169998168945312,-11.939998626708984,-7.9199981689453125,4,-0.05294903978458376,-2.434793425439137,89.18000030517578,-2.0740685796634595,89.44000244140625,1.02272343044905,87.18000030517578,-0.05294903978458376 4316,2023-02-20,88.30000305175781,89.76000213623047,88.23999786376953,89.66000366210938,476120.0,-0.013628168421106479,-1.054044580077118,-1.658537946947776,70.79649645343555,67.78727149787132,-2.4423738021209545,-4.1846706246799386,-8.278171111424143,-11.080671896907518,30.878096412648485,1.5200042724609375,2.155624715402169,3.520002746582037,-1.992287690477724,9.032293183641798,0.7638575280521565,6.276147965111917,-4.9680736196159785,43.05557272561891,-18.76814853825549,2.756145218529881,2,-2.1200027465820312,-2.770000457763672,-9.805004119873047,-10.72000503540039,-6.660003662109375,0,-0.036693152674806884,1.296293156633088,89.5199966430664,-2.434793425439137,89.18000030517578,-2.0740685796634595,89.44000244140625,-0.036693152674806884 4317,2023-02-21,87.87999725341797,88.95999908447266,87.04000091552734,88.05999755859375,574849.0,-0.004756577393249417,-1.0645219509994135,0.132353106171953,67.48388227291208,69.03266422539156,-1.3490443330185684,-3.508209004845682,-7.712633862131952,-10.448913611336337,31.30125082392835,1.9199981689453125,2.1844417296739636,2.8229969024658175,-2.7296634188466697,8.375657223778305,0.046666741809573864,5.599327063122061,-4.102383459030818,22.580539307776153,-39.57992192755195,2.7763301606562423,2,-0.3199958801269531,-2.349994659423828,-9.069995880126953,-10.299999237060547,-5.1399993896484375,1,-0.018434173507265283,-1.054044580077118,88.30000305175781,1.296293156633088,89.5199966430664,-2.434793425439137,89.18000030517578,-0.018434173507265283 4318,2023-02-22,88.33999633789062,88.33999633789062,86.69999694824219,87.5999984741211,581973.0,0.005234400305523135,3.432443578402565,-4.111092273131861,65.66758569435098,68.98560626184471,-0.8758953059575703,-3.681245149119846,-8.075494532844743,-10.744069232839962,31.982185909659933,1.6399993896484375,2.420313593485858,2.980996322631839,-2.597253292588178,8.559245937851856,0.19187151502183042,5.770121130241847,-4.143439242992869,40.394022019982835,-18.447599497949412,2.789124807610009,2,-0.7799949645996094,-2.8099937438964844,-9.169998168945312,-8.979999542236328,-4.739997863769531,2,-0.03146931055627045,-1.0645219509994135,87.87999725341797,-1.054044580077118,88.30000305175781,1.296293156633088,89.5199966430664,-0.03146931055627045 4319,2023-02-23,88.44000244140625,89.05999755859375,88.13999938964844,88.4800033569336,475574.0,0.0011320591766057486,-1.874962747505573,-0.05405544730032064,63.15792408971459,68.65379257201678,-0.5089557660827495,-3.5057683677702585,-8.072618266559175,-10.667396554510105,32.6010108292109,0.9199981689453125,2.8420978344806542,2.7920024871826143,-2.796382120710831,8.38038709507606,-0.0021898167641154487,5.586194791129344,-3.8496386440285306,54.03741719029883,0.30818805904946345,2.794192303946724,2,-0.3900032043457031,-2.9099998474121094,-8.45500373840332,-9.000003814697266,-4.3600006103515625,3,-0.04771597811181638,3.432443578402565,88.33999633789062,-1.0645219509994135,87.87999725341797,-1.054044580077118,88.30000305175781,-0.04771597811181638 4320,2023-02-24,86.22000122070312,89.41999816894531,86.19999694824219,89.0,581239.0,-0.025101777017407123,-1.283682877735212,69.49837879076864,58.22103451325068,67.54628974803609,1.985705645342847,-1.0846226354624093,-5.688301980579723,-8.298118510966745,32.709707220548495,3.220001220703125,3.267060733131217,0.4090011596679659,-5.037642578962647,5.8556448982985785,-2.3143207096473333,3.132323028983265,-1.2594591229942438,0.5619169468750603,-49.53087105692751,2.7233218693153027,2,2.259998321533203,-0.6899986267089844,-5.895002365112305,-6.780002593994141,-2.4000015258789062,4,-0.06495010896353859,-1.874962747505573,88.44000244140625,3.432443578402565,88.33999633789062,-1.0645219509994135,87.87999725341797,-0.06495010896353859 4321,2023-02-27,87.41999816894531,87.9800033569336,86.5199966430664,87.05999755859375,359886.0,0.013917848889499318,-1.0277836646462934,-0.1294966792908502,65.86345217455693,67.32127512303238,0.9025710255931614,-1.9996497850225978,-6.683440876880695,-9.292443778699635,33.00159563348954,1.7600021362304688,3.3311683161423247,1.3629981994628935,-3.895158221142765,6.621154620068552,-1.2660800108399286,3.9920764097657155,-2.111488468925131,37.8882223043606,-14.579487470397005,2.629078210302826,2,1.0600013732910156,-1.4899978637695312,-7.094999313354492,-7.310001373291016,-4.720001220703125,0,-0.06657515233043887,-1.283682877735212,86.22000122070312,-1.874962747505573,88.44000244140625,3.432443578402565,88.33999633789062,-0.06657515233043887 4322,2023-02-28,87.5999984741211,88.0,86.4000015258789,87.0,1023094.0,0.002059028928688811,1.2857096146615006,1.666659602424448,70.36515552126615,67.16021476630961,0.8810662809014644,-1.809313318467261,-6.651622885432246,-9.270982564644612,33.329816462467335,1.5999984741210938,3.365158556361962,1.2489986419677734,-3.632147908744926,6.130145192680473,-1.1915746333885835,3.6895719173241304,-1.964399227928297,43.47829177447329,-14.236735156629521,2.440573275356353,2,0.8800010681152344,-1.6299972534179688,-7.269998550415039,-7.490001678466797,-8.659996032714844,1,-0.06803652041424824,-1.0277836646462934,87.41999816894531,-1.283682877735212,86.22000122070312,-1.874962747505573,88.44000244140625,-0.06803652041424824 4323,2023-03-01,87.94000244140625,89.13999938964844,87.76000213623047,87.9000015258789,395872.0,0.003881323895063682,-7.624991059294757,0.0666683620919853,62.522198755853324,66.32217687039557,0.34186158461511695,-1.8105467712230734,-6.741831617484991,-9.404225227948274,33.69837076698269,1.5400009155273438,3.2542140685411596,1.31500244140625,-3.2515828536174496,5.88158773642995,-0.9682902061056069,3.598295088918107,-1.9969390218111869,54.03741719029883,-4.373902959432193,2.283292647511853,3,0.1199951171875,-1.970001220703125,-7.31500244140625,-7.680004119873047,-9.319999694824219,2,-0.05913127624827441,1.2857096146615006,87.5999984741211,-1.0277836646462934,87.41999816894531,-1.283682877735212,86.22000122070312,-0.05913127624827441 4324,2023-03-02,88.0199966430664,88.33999633789062,86.94000244140625,87.55999755859375,454144.0,0.0009096452062695715,1.5454469791023657,11.49971390425329,60.41273178946585,64.94338458497846,0.08942008093643494,-1.6374042038507781,-6.596254532212839,-9.261162124005182,33.345932985145765,1.399993896484375,3.1587659611460595,1.1809967041015597,-3.2142624595650204,5.57625586776814,-1.0166328777317375,3.378626285934857,-1.7879169004732205,56.52170822552671,-1.5559870364720325,2.197629581833292,3,-0.039997100830078125,-1.839996337890625,-7.394996643066406,-7.759998321533203,-7.599998474121094,3,-0.050215841144246265,-7.624991059294757,87.94000244140625,1.2857096146615006,87.5999984741211,-1.0277836646462934,87.41999816894531,-0.050215841144246265 4325,2023-03-03,89.12000274658203,89.33999633789062,88.54000091552734,88.9000015258789,351633.0,0.012497229555419098,1.424271148822047,0.47826447514636855,58.949430059350426,63.62704387452456,-1.19942431308543,-2.530038776128407,-7.401030869753953,-10.149887970959867,32.839284546149315,1.3199996948242188,2.794406168514996,2.06700248718262,-2.335221244388933,6.469226218754173,-0.13410937860315642,4.2681143529683965,-2.616247660370604,92.51721158112993,35.89899007780144,2.2011118657857778,3,-1.3100051879882812,-2.94000244140625,-8.495002746582031,-8.860004425048828,-7.760002136230469,4,-0.05655297082809663,1.5454469791023657,88.0199966430664,-7.624991059294757,87.94000244140625,1.2857096146615006,87.5999984741211,-0.05655297082809663 4326,2023-03-06,89.16000366210938,89.81999969482422,89.04000091552734,89.69999694824219,339172.0,0.0004488432932512332,1.0,-2.454501317797198,59.686896488913874,62.76071212074697,-1.2344173225422423,-2.262306908638962,-7.156658713854739,-9.987408023037887,32.37301679512381,0.779998779296875,2.466140053293799,1.838003158569336,-2.3755758300086143,6.051582147147286,-0.26878633571963917,3.944792652858311,-2.4008737528968,80.70186005630585,25.973155378622764,2.106789494288976,3,-1.1500053405761719,-2.9800033569335938,-8.535003662109375,-8.900005340576172,-8.0,0,-0.05989237043464268,1.424271148822047,89.12000274658203,1.5454469791023657,88.0199966430664,-7.624991059294757,87.94000244140625,-0.05989237043464268 4327,2023-03-07,88.76000213623047,89.77999877929688,88.4000015258789,88.80000305175781,404221.0,-0.00448633366363238,-2.631561511820509,0.0740766904970471,45.93301653733516,60.56798221441189,-0.7783069992471354,-1.4582155355324602,-6.480095591078623,-9.408508019868236,32.04043224301357,1.3799972534179688,2.031653289920783,1.1340015411376925,-2.5079770776153794,4.775980159890764,-0.6869877682388363,2.9549908505142213,-1.760819893396814,63.19449411502913,11.288817522468776,1.8209893093765344,3,-0.7500038146972656,-2.5800018310546875,-8.135002136230469,-8.500003814697266,-6.120002746582031,1,-0.0682740541025143,1.0,89.16000366210938,1.424271148822047,89.12000274658203,1.5454469791023657,88.0199966430664,-0.0682740541025143 4328,2023-03-08,89.0,89.19999694824219,88.22000122070312,88.5999984741211,297066.0,0.0027038965524266434,1.450003337879207,-9.999809269502194,48.920861993100615,58.986086425899224,-1.0223486786259883,-1.1922794610158292,-6.416987803675028,-9.500565306322557,32.53159241086426,0.9799957275390625,1.7023559907796368,1.0139995574951115,-1.4293660428028403,3.4573651577930633,-0.2076832426538715,2.2356823576440945,-1.7751685635625307,71.52776122091622,21.65001170700632,1.2216828001489783,3,-0.9900016784667969,-2.8199996948242188,-8.485000610351562,-8.740001678466797,-6.040000915527344,2,-0.1130336804336376,-2.631561511820509,88.76000213623047,1.0,89.16000366210938,1.424271148822047,89.12000274658203,-0.1130336804336376 4329,2023-03-09,89.41999816894531,89.5199966430664,87.9800033569336,89.05999755859375,482114.0,0.0047190805499472965,4.5,0.8999980926586432,49.40618524193409,58.00665872908627,-1.440164087152823,-1.3424431434687563,-6.554343549052518,-9.75654363999081,31.28787419166915,1.5399932861328125,1.4777763070163417,1.2189979553222656,-0.8973831204121723,3.3353790310567035,0.16080741745504668,2.2771884931894846,-1.9830564905202692,78.26074336987709,30.514339484647323,1.058190537867221,3,-1.30999755859375,-3.2399978637695312,-8.904998779296875,-9.15999984741211,-5.659996032714844,3,-0.12077830064320016,1.450003337879207,89.0,-2.631561511820509,88.76000213623047,1.0,89.16000366210938,-0.12077830064320016 4330,2023-03-10,86.12000274658203,87.36000061035156,85.45999908447266,86.4000015258789,691155.0,-0.036904445201714764,-1.3749928474699118,-0.7777730682829653,39.619053708718646,55.09061445510424,2.060878191179043,2.089905600213001,-2.9571571284629954,-6.304623760889214,29.98862619595708,3.9599990844726562,1.1784901144658022,-2.0969974517822294,-4.140535156765253,-0.05345974679920573,-3.1187663042737483,-1.0752285992907105,4.639999389648452,15.137696553124028,-31.830522831316287,1.0217688524915118,3,1.5199966430664062,0.05999755859375,-5.095003128051758,-5.860004425048828,-1.7600021362304688,4,-0.06618676725324357,4.5,89.41999816894531,1.450003337879207,89.0,-2.631561511820509,88.76000213623047,-0.06618676725324357 4331,2023-03-13,85.0199966430664,86.05999755859375,83.77999877929688,85.94000244140625,716115.0,-0.012772945522917856,2.931045822563354,3.28574931880109,37.209308673619105,51.406631472032345,3.111890816922454,3.1746844958614275,-1.5795099767939007,-5.060740696390084,28.608426127865744,2.3400039672851562,0.8867385475542733,-3.084003448486328,-5.551633880637709,-0.616373016334947,-4.317818664562026,-1.8501882324106305,5.634005432128916,20.666631062825523,-28.172541243558022,1.233815216075693,3,1.7800025939941406,1.160003662109375,-3.6349964141845703,-4.759998321533203,-0.8799972534179688,0,-0.043048649461612576,-1.3749928474699118,86.12000274658203,4.5,89.41999816894531,1.450003337879207,89.0,-0.043048649461612576 4332,2023-03-14,86.54000091552734,87.26000213623047,84.94000244140625,85.0999984741211,499893.0,0.017878197276839147,-1.6363715179941565,-1.5652101802018459,42.64708540611835,49.19828554428401,1.5932619828724057,1.6909716713079348,-2.820408057872058,-6.4540321051443925,26.756957273490183,2.3199996948242188,0.8623158558825281,-1.531999206542963,-4.065793433116141,1.0017950200302153,-2.7988963198295522,-0.2651020932563739,3.839041027832039,48.083678805029024,-1.7484110580203591,1.2668971132865894,3,0.2599983215332031,-0.3600006103515625,-5.155000686645508,-6.280002593994141,-2.4199981689453125,1,-0.0621677512884411,2.931045822563354,85.0199966430664,-1.3749928474699118,86.12000274658203,4.5,89.41999816894531,-0.0621677512884411 4333,2023-03-15,83.91999816894531,86.37999725341797,83.37999725341797,86.37999725341797,855230.0,-0.03027504875045528,1.4390252979651839,-1.7083298012122239,34.688342540979534,46.340020072229976,4.004136801475056,4.085701866203436,-0.005951768603708274,-3.7535189776318134,24.405041752115896,3.160003662109375,0.5367635168274916,-3.876001739501959,-6.931271738151153,-0.8207317408527643,-5.403636738826563,-2.3483667401773545,6.195082047851571,8.794804058738888,-38.832106359215416,1.5276349993245975,3,2.6800003051757812,2.2600021362304688,-2.2549972534179688,-3.6599998474121094,0.31999969482421875,2,-0.015252607331091905,-1.6363715179941565,86.54000091552734,2.931045822563354,85.0199966430664,-1.3749928474699118,86.12000274658203,-0.015252607331091905 4334,2023-03-16,85.30000305175781,85.62000274658203,83.12000274658203,85.0,572135.0,0.016444291145411016,4.319135121096033,-0.12195250545067719,46.69541206363961,44.978462517150994,2.45600020635392,2.529818371071741,-1.1920903704373842,-5.075786347405369,21.93506645075106,2.5,0.14581317110607017,-2.301996994018552,-5.477612289829622,0.8736183017925185,-3.889804641924087,-0.7141893461130167,4.410972187236339,51.41512744154243,-2.0757464318123127,1.5878076479055323,3,1.1699981689453125,1.6399993896484375,-3.380002975463867,-5.040004730224609,0.07999420166015625,3,-0.02743263638414295,1.4390252979651839,83.91999816894531,-1.6363715179941565,86.54000091552734,2.931045822563354,85.0199966430664,-0.02743263638414295 4335,2023-03-17,84.77999877929688,86.5199966430664,84.4000015258789,86.12000274658203,885984.0,-0.006096181170655024,-1.0190444358058646,-4.466634453995219,40.030229411615565,42.794388397451186,2.565413946630784,2.821148088220795,-0.5150822231452423,-4.47717017622962,19.949866689347378,2.1199951171875,-0.1185001507789849,-2.5850013732910213,-5.863740881461027,0.6937381348789842,-4.224371127376017,-0.9456316192060257,4.4036986603043005,40.096528440691586,-14.73314068912331,1.6393697540850019,3,1.6700019836425781,2.160003662109375,-1.019998550415039,-3.1899986267089844,-1.1599960327148438,4,-0.012031099997084294,4.319135121096033,85.30000305175781,1.4390252979651839,83.91999816894531,-1.6363715179941565,86.54000091552734,-0.012031099997084294 4336,2023-03-20,85.05999755859375,85.5,83.5999984741211,84.33999633789062,496294.0,0.003302651372121268,1.3749928474699118,-0.5373127530076237,40.479770409315854,42.1884721610046,1.835712587050665,2.409507229914226,-0.67478513375994,-4.686988460051509,17.979892926834918,1.9000015258789062,-0.3641917549630449,-2.1430023193359347,-5.545077703835702,1.2590730651638324,-3.844040011585818,-0.4419646270860511,3.6386043055658917,46.859784976356245,-9.017214925010656,1.7010376922498824,3,1.2600021362304688,1.8800048828125,-0.9549980163574219,-3.4699974060058594,-0.4799957275390625,0,-0.008229449427858193,-1.0190444358058646,84.77999877929688,4.319135121096033,85.30000305175781,1.4390252979651839,83.91999816894531,-0.008229449427858193 4337,2023-03-21,86.26000213623047,86.72000122070312,85.55999755859375,85.72000122070312,375764.0,0.014107742911820376,-1.6976570886154556,0.75,44.084514231218684,41.65110018746216,0.27243937562417386,1.140381839240959,-1.6910021091702134,-5.801138513523071,16.497297812508545,1.660003662109375,-0.6631927045257981,-0.8619979858398494,-4.2733337471875785,2.5493377755078797,-2.567665866513707,0.843669894834008,1.9923117985229624,87.22224223761759,29.827320251461416,1.705667880673864,3,0.05999755859375,0.6800003051757812,-1.81500244140625,-4.670001983642578,-0.5600051879882812,1,-0.02457689188592771,1.3749928474699118,85.05999755859375,-1.0190444358058646,84.77999877929688,4.319135121096033,85.30000305175781,-0.02457689188592771 4338,2023-03-22,85.55999755859375,86.73999786376953,85.5199966430664,86.73999786376953,437301.0,-0.008115054026212487,1.0677981443765558,-2.185182045521977,41.70042486683336,40.79490459022875,0.48406864220260104,1.7090616820487412,-0.861201169440875,-5.0277392676005945,15.160625255981367,1.220001220703125,-1.020962361116375,-1.4230026245117244,-4.851879163861668,2.0058739148382188,-3.137440894186696,0.29143564516324716,2.2817314811059646,67.40326251896813,9.489013450919373,1.7144382696749705,3,-0.3199958801269531,1.3800048828125,-1.1149978637695312,-3.9699974060058594,-0.1999969482421875,2,-0.01683023437472131,-1.6976570886154556,86.26000213623047,1.3749928474699118,85.05999755859375,-1.0190444358058646,84.77999877929688,-0.01683023437472131 4339,2023-03-23,84.22000122070312,85.44000244140625,83.4000015258789,85.4000015258789,577832.0,-0.01566148172191051,2.238091201385399,1.0,33.73175672903072,40.14076048137453,1.1274369226581769,2.8635096469696464,0.5808673616432714,-3.613092172035465,13.814304522587442,2.1599960327148438,-1.2481148701936746,-2.5519989013671847,-6.119913232425105,1.015915429690736,-4.335956066896145,-0.7680417358382243,3.2439897155471726,24.550915985198042,-27.7888972606755,1.7839571655289623,3,0.970001220703125,2.720001220703125,1.279998779296875,-1.5800018310546875,1.5800018310546875,3,0.00023743342171189674,1.0677981443765558,85.55999755859375,-1.6976570886154556,86.26000213623047,1.3749928474699118,85.05999755859375,0.00023743342171189674 4340,2023-03-24,80.62000274658203,83.72000122070312,80.0,83.5,918813.0,-0.04274517242866216,1.2409647967754316,2.4406750072737853,27.067688889817646,39.01391383872992,4.3194510186408905,6.347920449529212,4.236117857672809,0.10844308939807945,13.985890433735298,4.220001220703125,-1.6507828581592747,-5.871997451782221,-10.377945099661687,-1.3660498039027544,-8.124971275721947,-3.6190236278424948,6.496469134494802,9.198856722415599,-37.91944032791692,2.25297382393973,3,3.009998321533203,4.339996337890625,5.23499870300293,2.079998016357422,3.7199935913085938,4,0.05904235108746314,2.238091201385399,84.22000122070312,1.0677981443765558,85.55999755859375,-1.6976570886154556,86.26000213623047,0.05904235108746314 4341,2023-03-27,81.5999984741211,82.18000030517578,81.0999984741211,81.55999755859375,538793.0,0.012155739198118631,-1.2500059604701619,-0.013889220026120105,31.3541689846236,37.75914534745272,3.132753508239304,5.174866968361016,3.3097164469849076,-0.7603279078689695,14.16674906073283,1.55999755859375,-2.1191858767831064,-4.601001739501953,-9.581359173092025,0.37935569408811887,-7.091180456296982,-2.1108230227069242,4.8048262188480635,23.7388572883946,-20.46413147206068,2.490178716795033,3,1.7700004577636719,3.3100013732910156,4.255002975463867,1.1000022888183594,3.5800018310546875,0,0.024754954782279404,1.2409647967754316,80.62000274658203,2.238091201385399,84.22000122070312,1.0677981443765558,85.55999755859375,0.024754954782279404 4342,2023-03-28,81.63999938964844,82.45999908447266,81.18000030517578,82.30000305175781,335742.0,0.0004902073072958757,1.6122537952510705,-16.49971390425329,30.631592895834757,37.30839538688109,2.59777589372311,4.917591474579865,3.3094053508075945,-0.6832715321714602,14.37555420551,1.279998779296875,-2.2497704412246122,-4.263000869750982,-9.591934084195998,1.0659323446940334,-6.92746747697349,-1.5985342625284744,4.124342834023807,24.332342870079522,-15.736190375846327,2.6644666072225096,3,1.7299995422363281,3.270000457763672,4.215002059936523,1.0600013732910156,3.8400039672851562,1,0.036011789115459436,-1.2500059604701619,81.5999984741211,1.2409647967754316,80.62000274658203,2.238091201385399,84.22000122070312,0.036011789115459436 4343,2023-03-29,82.73999786376953,82.80000305175781,82.0199966430664,82.0999984741211,440201.0,0.013473768769534988,1.052622068743977,-0.9696906644472187,33.02846793117578,35.78984603882955,1.4670698906657265,3.5922222676311435,2.2659208354266127,-1.6838558912614872,14.04524387331914,1.160003662109375,-2.244148091251887,-2.9030021667480526,-8.320157520542992,2.5141531870468867,-5.611579843645515,-0.19442448985059002,2.4479101375354873,50.36758518551762,14.50510043925972,2.7085776768974688,3,0.6300010681152344,2.170001983642578,3.805004119873047,-0.039997100830078125,2.9000015258789062,2,0.03577470583630249,1.6122537952510705,81.63999938964844,-1.2500059604701619,81.5999984741211,1.2409647967754316,80.62000274658203,0.03577470583630249 4344,2023-03-30,83.5999984741211,84.23999786376953,83.4800033569336,83.62000274658203,519107.0,0.010394012962963162,-4.846235107694113,-0.03125670552893212,42.69141171951476,36.08553296192947,0.38058671084712614,2.5129483137508117,1.5329105641689438,-2.4435417359748186,13.930223507790446,1.5,-2.4131467902421804,-1.8220016479492216,-7.191278593814516,3.547275297916073,-4.506640120881869,0.8626368249834258,1.0691187270534215,84.90566716749588,44.504006195030314,2.6846384729326487,3,-0.22999954223632812,1.3100013732910156,2.9450035095214844,-0.8999977111816406,1.4800033569335938,3,0.021052657516199558,1.052622068743977,82.73999786376953,1.6122537952510705,81.63999938964844,-1.2500059604701619,81.5999984741211,0.021052657516199558 4345,2023-03-31,84.08000183105469,84.33999633789062,83.5999984741211,83.9000015258789,676891.0,0.005741667053764221,1.1143118726089658,-8.99809305873379,47.17210050040878,36.82912519427312,-0.2337328682861397,1.724412324663433,1.1732640787801785,-2.8705156648560717,13.369694603945167,0.7399978637695312,-2.213511155645449,-1.0899982452392578,-6.195084386425336,4.01508789594682,-3.642541315832304,1.4625448253537883,-4.0800018310546875,91.9754728932614,47.050123976118165,2.5525430705930403,3,-0.7100028991699219,0.8299980163574219,2.7099990844726562,-1.3800010681152344,1.7399978637695312,4,0.020456721970096847,-4.846235107694113,83.5999984741211,1.052622068743977,82.73999786376953,1.6122537952510705,81.63999938964844,0.020456721970096847 4346,2023-04-03,83.81999969482422,84.30000305175781,82.94000244140625,84.30000305175781,523306.0,-0.0030923183940088084,4.666629579591512,-2.666680795151104,41.1458385073423,36.502605669397965,-0.1878795356385865,1.6483544373489565,1.5318061909979122,-2.5769794642559702,12.676234367511155,1.3600006103515625,-2.349094616880322,-1.0830001831054688,-5.85728738179661,3.6912870155856723,-3.470143782451032,1.3041434162400947,-3.733199768066413,83.54438937001886,37.40673197561791,2.3871435993455683,4,-0.4500007629394531,1.0900001525878906,3.1850013732910156,-1.1199989318847656,2.4800033569335938,0,0.006203729956569148,1.1143118726089658,84.08000183105469,-4.846235107694113,83.5999984741211,1.052622068743977,82.73999786376953,0.006203729956569148 4347,2023-04-04,82.69999694824219,85.08000183105469,82.69999694824219,84.19999694824219,553157.0,-0.013361998934142139,-2.17333984375,3.124978145116427,45.598846234298115,36.93576359911628,0.41798609316343516,2.414891522531917,2.718089164610575,-1.4245054874742493,12.203034362303889,2.3800048828125,-2.378940614549009,-1.9000026702880888,-6.405232591584436,2.605227251008259,-4.152617630936263,0.352612290360085,-2.5281330932617294,22.22219451931156,-27.45603171288783,2.2526149606481765,4,0.0200042724609375,2.210002899169922,4.505002975463867,3.814697265625e-06,3.5400009155273438,1,0.029987949799873626,4.666629579591512,83.81999969482422,1.1143118726089658,84.08000183105469,-4.846235107694113,83.5999984741211,0.029987949799873626 4348,2023-04-05,78.94000244140625,82.5,78.66000366210938,82.5,836310.0,-0.045465473344444396,1.1573027928746549,2.3733317057291665,30.41872395600886,36.56764884655829,3.509212212972969,5.673454189770439,6.503328288903532,2.343551627631655,12.30856573526489,4.0399932861328125,-2.5457890385055038,-5.15699729919433,-9.836776785721057,-0.4772178126676039,-7.496887042457686,-2.817107555930974,6.1399993896484375,4.361352946349417,-43.234249515625166,2.3398897432633627,4,2.9300003051757812,5.299999237060547,8.284997940063477,3.759998321533203,6.659996032714844,2,0.08284774149052887,-2.17333984375,82.69999694824219,4.666629579591512,83.81999969482422,1.1143118726089658,84.08000183105469,0.08284774149052887 4349,2023-04-06,78.62000274658203,79.36000061035156,78.44000244140625,79.30000305175781,656135.0,-0.00405370768846558,1.3000085831179606,0.1910114526720044,30.79801845038635,36.9821299088437,3.2981503511492747,5.420786329079107,6.833768994826002,2.6947437143275863,12.29513256369773,0.9199981689453125,-2.9010895748056953,-4.936997222900388,-9.522048102492349,-0.3519463433084269,-7.229522662696368,-2.6444717831044073,6.459999084472656,2.710848218697074,-43.940008812816565,2.2925254397959787,4,3.1399993896484375,5.509998321533203,8.394996643066406,4.079998016357422,7.05999755859375,3,0.08929021111451951,1.1573027928746549,78.94000244140625,-2.17333984375,82.69999694824219,4.666629579591512,83.81999969482422,0.08929021111451951 4350,2023-04-11,80.41999816894531,80.41999816894531,79.44000244140625,79.54000091552734,468050.0,0.022894878650224104,1.2272699687020452,-1.2941130271853156,36.78815479852487,37.58590611038829,1.639177783125291,3.3432772612871133,5.05567472990748,0.9392790429978248,13.558931860641296,1.7999954223632812,-3.1542642389303523,-2.852001571655279,-7.474716185432044,1.7707130421214856,-5.1633588785436615,-0.5406442647668968,4.394403686523432,29.819215505137205,-16.111007509810594,2.3113573068883824,4,1.3400039672851562,3.710002899169922,6.660001754760742,2.2800025939941406,6.4199981689453125,1,0.057945831487333566,1.3000085831179606,78.62000274658203,1.1573027928746549,78.94000244140625,-2.17333984375,82.69999694824219,0.057945831487333566 4351,2023-04-12,81.36000061035156,82.0199966430664,80.66000366210938,80.69999694824219,427423.0,0.011688665292325817,-2.6757052128010557,0.7500065023451792,35.83814213168867,38.16441158103872,0.739296412095996,2.229316331875566,4.163777325055861,0.02992615381835151,13.937721083268977,1.5999984741210938,-3.1604464360049747,-1.728999328613284,-6.3501303899122945,2.8921317326857263,-4.039564859262796,0.5815662020362282,3.199425268554677,43.97588008061421,3.1337882182374415,2.3105655306495074,4,0.40000152587890625,2.770000457763672,5.634998321533203,1.3400001525878906,6.55999755859375,2,0.054818080764679866,1.2272699687020452,80.41999816894531,1.3000085831179606,78.62000274658203,1.1573027928746549,78.94000244140625,0.054818080764679866 4352,2023-04-13,81.16000366210938,81.86000061035156,80.5999984741211,81.55999755859375,438372.0,-0.002458172895057009,1.5200042724609375,-0.6060479955611042,36.90477055487538,38.59511187256089,0.9655875119822639,2.113976100309884,4.435692688590137,0.2686625282195507,14.948287155890405,1.2600021362304688,-2.6718387355797546,-1.659996414184576,-6.05616576896638,2.7361729405972284,-3.8580810915754853,0.5380882632063333,3.154645279296858,66.99514424450157,28.293715956402636,2.198084677390905,4,0.5999984741210938,2.9499969482421875,5.934995651245117,1.5399971008300781,6.67999267578125,3,0.06333168010991752,-2.6757052128010557,81.36000061035156,1.2272699687020452,80.41999816894531,1.3000085831179606,78.62000274658203,0.06333168010991752 4353,2023-04-14,82.63999938964844,82.66000366210938,81.30000305175781,81.4000015258789,411766.0,0.01823553056627092,1.1249903142937183,-3.100041962310216,45.33647276700424,38.88900754450417,-0.5923797805645137,0.5619824049797444,3.0224398651860724,-1.168065283870277,15.195931100834365,1.5,-2.283195339848703,-0.11600074768065838,-4.481907739245827,4.24990624388451,-2.2989542434632426,2.066952748101926,1.4396636917578007,99.52596524468292,56.59593420490774,2.1829534957825825,4,-0.8799972534179688,1.3400001525878906,4.454999923706055,0.060001373291015625,4.0200042724609375,4,0.043562421354180536,1.5200042724609375,81.16000366210938,-2.6757052128010557,81.36000061035156,1.2272699687020452,80.41999816894531,0.043562421354180536 4354,2023-04-17,82.95999908447266,83.23999786376953,82.45999908447266,82.62000274658203,397545.0,0.0038722131799084902,-1.3636195496370278,0.2741910674402722,58.56514760042493,40.154901666728186,-1.1317233251919987,0.06080440713260771,2.733013093355055,-1.4555900732870555,15.253714837705223,0.779998779296875,-1.8564919690232387,0.3209991455078125,-3.880161524785848,4.522159815801473,-1.7795811896390177,2.4215794806546427,0.8940775713335825,92.63160219485898,43.55793955432744,2.1005803351468337,4,-1.1999969482421875,1.0200004577636719,4.135000228881836,-0.2599983215332031,2.55999755859375,0,0.03182255808561796,1.1249903142937183,82.63999938964844,1.5200042724609375,81.16000366210938,-2.6757052128010557,81.36000061035156,0.03182255808561796 4355,2023-04-18,83.76000213623047,84.62000274658203,83.04000091552734,83.13999938964844,437494.0,0.009643238435227408,-2.853664436773695,1.823557131316758,58.011885559045766,42.02890689469524,-2.2148019935912657,-0.8638208443647386,1.9380477533725866,-2.217817138071709,15.664877664910607,1.660003662109375,-1.5173665565822034,1.1720020294189482,-2.943618212334826,5.287622271172722,-0.885808091457946,3.2298121502958423,-5.319999694824219,78.60697272779032,25.24101914942895,2.057810120876888,4,-2.0,-0.8600006103515625,3.384998321533203,-1.0600013732910156,2.779998779296875,1,0.022922613657800017,-1.3636195496370278,82.95999908447266,1.1249903142937183,82.63999938964844,1.5200042724609375,81.16000366210938,0.022922613657800017 4356,2023-04-19,84.36000061035156,84.58000183105469,83.23999786376953,83.58000183105469,399963.0,0.007163305382266172,1.1967256172299072,1.2580569740970897,59.68661866594213,43.59421494265568,-3.0509901244179787,-1.6010361561199034,1.3843350100803633,-2.779360656918584,15.74725073583972,1.3400039672851562,-1.480930855576318,1.8070003509521513,-2.231284380664391,5.845285082568694,-0.21214201485611284,3.8261427167604154,-5.796398162841797,93.53229204228425,34.986261482827246,2.0191423658082677,4,-2.829998016357422,-1.5099983215332031,2.549999237060547,-1.6599998474121094,3.9799957275390625,2,0.02939776801323002,-2.853664436773695,83.76000213623047,-1.3636195496370278,82.95999908447266,1.1249903142937183,82.63999938964844,0.02939776801323002 4357,2023-04-20,84.13999938964844,85.62000274658203,83.83999633789062,84.94000244140625,514507.0,-0.0026078854802205065,-1.5428496692134146,-1.025646543291991,55.319156337124255,46.360929651668506,-2.9114092220870447,-1.6316597349375712,1.6844815037265448,-2.503271424014571,16.602854835772817,1.7800064086914062,-1.5925693724058334,1.6929992675781307,-2.034953880900332,5.420952416056593,-0.17097730666110067,3.556975841817362,-5.455268936157225,65.74066061377776,5.9056438570576475,1.863976574239235,4,-2.109996795654297,-1.2899971008300781,2.3500003814697266,-1.4399986267089844,4.379997253417969,3,0.04492511060990001,1.1967256172299072,84.36000061035156,-2.853664436773695,83.76000213623047,-1.3636195496370278,82.95999908447266,0.04492511060990001 4358,2023-04-21,84.12000274658203,84.58000183105469,83.33999633789062,84.0,389516.0,-0.00023765917769746903,1.3846238491728717,-0.15000286101203533,52.11040830910958,48.72897296930442,-2.323721440908642,-1.8183004880969662,1.814412760931333,-2.4117244728922316,17.40150151676797,1.2400054931640625,-1.5865853029850854,1.745002365112299,-1.7798946533410174,5.269899383565615,-0.017446144114359186,3.507450874338957,-5.157861401367185,52.53170058041275,-3.9613568891754483,1.7624485092266577,4,-1.5900001525878906,-1.5300025939941406,2.369997024536133,-1.4200019836425781,4.899993896484375,4,0.04422246160066545,-1.5428496692134146,84.13999938964844,1.1967256172299072,84.36000061035156,-2.853664436773695,83.76000213623047,0.04422246160066545 4359,2023-04-24,84.23999786376953,84.76000213623047,83.86000061035156,83.86000061035156,245012.0,0.0014264754311645866,-3.736884373682414,3.1665713014177634,50.66888064000244,50.271275840579705,-1.7463296547319231,-2.0413834876635804,1.7009833370126728,-2.4494842697361463,17.349472184868368,0.9000015258789062,-1.5916671472120782,1.8639976501464872,-1.663113519807169,5.391108820100143,0.10044206516965914,3.6275532351233153,-5.0115420624999985,46.51147661207809,-5.266371633648269,1.763555584976825,4,-1.1299972534179688,-1.6499977111816406,2.1500015258789062,-1.2499961853027344,4.220001220703125,0,0.028727514953803768,1.3846238491728717,84.12000274658203,-1.5428496692134146,84.13999938964844,1.1967256172299072,84.36000061035156,0.028727514953803768 4360,2023-04-25,85.37999725341797,85.45999908447266,83.9800033569336,84.19999694824219,530170.0,0.01353275663054987,1.20894230714485,3.105286405525328,56.074765799821975,52.5197895814834,-2.3565826352074026,-2.9581579798685453,0.5590101073281204,-3.534273406884097,16.24844707385601,1.4799957275390625,-0.9429720457618203,2.7659973144531307,-0.901786512338262,6.433781141244523,0.9321054010574272,4.599889227848834,-5.895879574335936,89.91575627019542,40.414734273616965,1.8338919133956968,4,-2.2699966430664062,-2.789997100830078,1.3250045776367188,-1.8199958801269531,4.620002746582031,1,0.0016397211777003928,-3.736884373682414,84.23999786376953,1.3846238491728717,84.12000274658203,-1.5428496692134146,84.13999938964844,0.0016397211777003928 4361,2023-04-26,83.62000274658203,85.12000274658203,82.63999938964844,85.0999984741211,539844.0,-0.02061366319340663,2.2631531395874114,-1.2542333430317136,53.41249129098331,54.35398077438428,-0.27076752726144093,-1.095223130306536,2.2488268023923013,-1.7281037237900563,14.85171809604005,2.7399978637695312,-0.26949162128373416,0.9050025939941406,-2.7564568005652887,4.56646198855357,-0.925727103285567,2.735732291273848,-3.890449664800002,32.88598164339021,-19.236738150015483,1.8307296972797136,4,-0.15999984741210938,-1.0300025939941406,3.0749988555908203,-0.060001373291015625,5.099998474121094,2,0.03491985258353347,1.20894230714485,85.37999725341797,-3.736884373682414,84.23999786376953,1.3846238491728717,84.12000274658203,0.03491985258353347 4362,2023-04-27,84.58000183105469,84.9800033569336,82.80000305175781,83.55999755859375,468425.0,0.011480495729975226,1.3955950903786176,-0.6891940655511223,76.40454735735217,57.80598906220072,-0.7762536990057924,-1.9222247748807888,1.231582007847834,-2.6326831236352604,13.533539334200837,2.1800003051757812,0.24753513093980928,1.7180015563964872,-1.9974080949744462,5.433411207767421,-0.13970326928898658,3.575706382081961,-4.614830762680654,68.79442026064395,10.191085816160658,1.8577048256854676,4,-0.5400009155273438,-1.9900016784667969,2.049999237060547,-0.3300018310546875,3.9599990844726562,3,0.04445488798104291,2.2631531395874114,83.62000274658203,1.20894230714485,85.37999725341797,-3.736884373682414,84.23999786376953,0.04445488798104291 4363,2023-04-28,85.69999694824219,86.05999755859375,84.08000183105469,85.0199966430664,436271.0,0.01324184314188881,1.8285622421676175,0.6666641734109234,80.8362846355726,60.2805598438838,-1.5830114677000324,-2.9609010124451203,-0.006682431380212961,-3.6815609327143193,12.514303124338438,1.9799957275390625,0.7786639700213414,2.6899967193603516,-1.2348643367156455,6.614857775436349,0.727566191322353,4.65242724739835,-5.508632612739831,89.47366072822834,22.81713672250831,1.9624305280379999,4,-1.3499984741210938,-3.109996795654297,0.9300041198730469,-0.7699966430664062,3.2600021362304688,4,0.032905481858153784,1.3955950903786176,84.58000183105469,2.2631531395874114,83.62000274658203,1.20894230714485,85.37999725341797,0.032905481858153784 4364,2023-05-02,85.36000061035156,86.45999908447266,84.77999877929688,86.30000305175781,541474.0,-0.0039672852975241035,1.6666787768695126,-1.3823559110951542,74.6507753525749,62.12932537649815,-0.9686354538111317,-2.6164351026978068,0.2170372684545896,-3.277131123967763,12.275159515566031,1.6800003051757812,1.3280022730167929,2.262000274658206,-1.7952495446595407,6.319250093975953,0.23337536499933265,4.290625184317079,-4.816518281463729,71.2042261256853,-0.10734430857868915,2.0286249096588715,5,-0.8100013732910156,-2.9099998474121094,0.7300014495849609,-0.43000030517578125,3.9799957275390625,1,0.042877179083232075,1.8285622421676175,85.69999694824219,1.3955950903786176,84.58000183105469,2.2631531395874114,83.62000274658203,0.042877179083232075 4365,2023-05-03,85.80000305175781,86.31999969482422,85.4800033569336,85.68000030517578,367549.0,0.005154667739691865,-2.2307760024648973,-0.12766216479449385,73.31940484147324,63.6440793960016,-1.216790767675036,-3.0788253843427356,-0.3474870917006996,-3.629049429590765,12.074934483205611,0.9599990844726562,1.6379368486620507,2.616002655029291,-1.5987492072665077,6.83075451732509,0.5086267238813917,4.723378586177191,-4.7831993824231915,82.72261556436553,7.624723005998817,2.1073759311479012,5,-1.2500038146972656,-3.3500022888183594,0.2649993896484375,-0.8600006103515625,3.6399993896484375,2,0.031002283660878538,1.6666787768695126,85.36000061035156,1.8285622421676175,85.69999694824219,1.3955950903786176,84.58000183105469,0.031002283660878538 4366,2023-05-04,84.33999633789062,85.63999938964844,83.4000015258789,84.81999969482422,740061.0,-0.01701639466127358,1.1132027940821887,-3.999936423167398,64.74952475452139,64.69189810904574,0.2682938976205378,-1.663134139407589,1.0077949827642385,-2.107714851771334,11.444155464388272,2.4000015258789062,1.6650639438818189,1.1299961090087862,-3.107628465699463,5.3676206837170355,-0.9888161783453313,3.2488083963629037,-2.887737035344955,42.07636490224567,-32.640046233542165,2.1188122873541233,5,0.21000289916992188,-1.8899955749511719,-0.04499626159667969,1.0400047302246094,5.140007019042969,3,0.06710936575612059,-2.2307760024648973,85.80000305175781,1.6666787768695126,85.36000061035156,1.8285622421676175,85.69999694824219,0.06710936575612059 4367,2023-05-05,85.18000030517578,85.45999908447266,84.4800033569336,84.69999694824219,550648.0,0.009959734452914315,-1.1304474022473774,-1.0,62.52466952430611,65.84903824406757,-0.4566985422782892,-2.432533406445202,0.0842082141524827,-2.8684292820938424,11.201327560662662,1.1200027465820312,1.6727014371604128,1.8459999084472685,-2.4731428133541726,6.16514263024871,-0.313571452453445,4.005571269347982,-3.327121820075959,58.169941158871055,-12.8543481587499,2.15957136090072,5,-0.6300010681152344,-2.729999542236328,-1.0400009155273438,0.20000076293945312,5.8000030517578125,4,0.041559062019776105,1.1132027940821887,84.33999633789062,-2.2307760024648973,85.80000305175781,1.6666787768695126,85.36000061035156,0.041559062019776105 4368,2023-05-08,85.4800033569336,85.58000183105469,84.62000274658203,85.13999938964844,294862.0,0.0035219893247591116,2.5555461365659307,0.7083366446793292,62.45062000168872,67.15812039536604,-0.6073691665608578,-2.337288171359134,-0.3124442877507647,-3.114695546599904,9.516999010427597,0.9599990844726562,1.6124001771793672,1.819002914428708,-2.068108064413238,5.706113893270654,-0.12455257499226491,3.762558403849681,-3.2585552238839455,67.97397028024335,-0.3040385798645957,1.9435554894209701,5,-0.9300041198730469,-3.0300025939941406,-1.3400039672851562,-0.10000228881835938,7.399993896484361,0,0.035797817482719374,-1.1304474022473774,85.18000030517578,1.1132027940821887,84.33999633789062,-2.2307760024648973,85.80000305175781,0.035797817482719374 4369,2023-05-09,85.63999938964844,85.87999725341797,84.45999908447266,85.66000366210938,484163.0,0.0018717363878282267,5.1740197704504745,-0.05883540895321441,59.91560977690432,67.58488083726408,-0.6122781652131124,-2.0494757641784958,-0.5724472938999128,-3.2182014753259836,7.618272510018545,1.4199981689453125,1.6590135894565066,1.6279991149902315,-1.544630950786157,4.80062918076662,0.04168408210203722,3.214314147878426,-3.0794671804849543,76.71230371280015,9.338455291299553,1.5863150328881965,5,-1.0900001525878906,-3.1899986267089844,-1.5,-0.2599983215332031,6.919998168945327,1,0.0387669280533125,2.5555461365659307,85.4800033569336,-1.1304474022473774,85.18000030517578,1.1132027940821887,84.33999633789062,0.0387669280533125 4370,2023-05-10,85.08000183105469,85.83999633789062,84.44000244140625,85.69999694824219,271713.0,-0.006538972005894705,2.111118646366688,30.993135011441648,53.81357096558848,67.62944524555354,-0.11098094650941448,-1.183121413891655,-0.04945763225512678,-2.562243409653277,6.1824907087587935,1.399993896484375,1.757037445166489,0.8350013732910213,-1.8780811143777925,3.548083860959835,-0.5215398705433785,2.191542617125421,-2.2075122718664772,67.74206449310584,3.5251867470061597,1.356541243834404,5,-0.4500007629394531,-2.6300010681152344,-0.94000244140625,0.2999992370605469,6.459999084472656,2,0.0500704562194898,5.1740197704504745,85.63999938964844,2.5555461365659307,85.4800033569336,-1.1304474022473774,85.18000030517578,0.0500704562194898 4371,2023-05-11,85.81999969482422,86.0199966430664,85.0,85.0,300354.0,0.008697670990169382,-1.487797616278529,-1.3225905690096476,58.433750167563524,65.63269000224369,-0.5655663088191574,-1.6568003615185205,-0.8573129827461798,-3.189507260093876,5.419320929325096,1.0199966430664062,1.897438254729181,1.351999282836914,-1.0813954723300583,3.7853940380038864,0.1353019052534279,2.5686966604204002,-2.6605093736132517,87.34191884805377,22.354555559902067,1.2166973775834886,5,-0.8899993896484375,-3.3699989318847656,-1.6800003051757812,-0.4399986267089844,5.720001220703125,3,0.042181341871996736,2.111118646366688,85.08000183105469,5.1740197704504745,85.63999938964844,2.5555461365659307,85.4800033569336,0.042181341871996736 4372,2023-05-12,86.30000305175781,86.55999755859375,85.9000015258789,86.05999755859375,365070.0,0.005593140976934086,-1.3571389645776566,0.2926897347388792,60.46066355291415,63.36873210417053,-0.8671160297521538,-1.8255823729198113,-1.40679805547083,-3.552521498432071,4.70678310094786,0.7399978637695312,1.8839331191817053,1.575002670288086,-0.4364963335918759,3.5865016741680478,0.5692531683481121,2.5807521722280597,-2.8764720294859103,87.73607992169056,20.298517709696256,1.0057495019399798,5,-1.3200035095214844,-3.8000030517578125,-2.160003662109375,-0.9200019836425781,4.659996032714844,4,0.036848206172931386,-1.487797616278529,85.81999969482422,2.111118646366688,85.08000183105469,5.1740197704504745,85.63999938964844,0.036848206172931386 4373,2023-05-15,86.23999786376953,87.0199966430664,86.08000183105469,86.76000213623047,273937.0,-0.0006953092220899348,-1.2380926430517711,-2.1666348782503655,59.65250908383939,61.70225807431103,-0.8073586833053241,-1.5621374196117301,-1.4293654323347909,-3.3599986748632347,4.433194600600923,0.9399948120117188,2.0507151616057087,1.3349975585937557,-0.5298629801283852,3.1998580973158965,0.40256728923269236,2.267427827954819,-2.5028201878654386,69.76742122928157,-0.3040489323622779,0.9324302693610684,5,-1.029998779296875,-3.509998321533203,-2.424997329711914,-0.8599967956542969,2.5999984741210938,0,0.05496295930632655,-1.3571389645776566,86.30000305175781,-1.487797616278529,85.81999969482422,2.111118646366688,85.08000183105469,0.05496295930632655 4374,2023-05-16,85.5999984741211,86.5999984741211,85.36000061035156,86.23999786376953,376219.0,-0.007421143384760076,-1.214291553133515,1.230757944775375,51.11562478237657,59.23517140107808,-0.14498183732358427,-0.752812055844231,-0.8836567705367884,-2.6048670284350806,4.251777917185742,1.2399978637695312,1.8473600466414268,0.5629981994628963,-1.0830887589505096,2.209085157876302,-0.26004527974380665,1.3860416786695993,-1.4688825221575286,44.96118758594177,-21.666526453349647,0.823043479206702,5,-0.3899993896484375,-2.8699989318847656,-2.5449962615966797,-0.8899955749511719,3.2000045776367188,1,0.08504671622742821,-1.2380926430517711,86.23999786376953,-1.3571389645776566,86.30000305175781,-1.487797616278529,85.81999969482422,0.08504671622742821 4375,2023-05-17,85.68000030517578,85.83999633789062,85.18000030517578,85.30000305175781,292560.0,0.0009346008467381317,-1.1290100289177383,-0.5937462747061488,62.5916599046793,58.995408639984504,-0.27244689020184865,-0.7184316018230277,-1.0944256816980555,-2.5422357257697,4.34141266401652,0.6599960327148438,1.4637933525881692,0.5470001220703153,-1.0068755723341525,2.100875816474783,-0.22993772513191857,1.3239379692725493,-1.2022186702798763,33.663437387872264,-35.69434770761133,0.7769378472022316,5,0.049999237060546875,-2.450000762939453,-2.7349987030029297,-1.0799980163574219,2.0,2,0.08029875383885088,-1.214291553133515,85.5999984741211,-1.2380926430517711,86.23999786376953,-1.3571389645776566,86.30000305175781,0.08029875383885088 4376,2023-05-18,86.83999633789062,87.05999755859375,86.12000274658203,86.13999938964844,333096.0,0.013538702481129317,-1.5405600461893765,1.8421105467103018,63.48444624102318,59.102050497397514,-1.1628058341959076,-1.7740634374688966,-2.375695219545122,-3.560027539607603,4.694504428058821,1.3799972534179688,1.2557250806595448,1.5829963684082031,-0.10147165896694332,3.2674643957833496,0.7407623547206299,2.4252303820957763,-2.057148902014262,88.2977903130897,18.089295030376746,0.8422340136875748,5,-1.089996337890625,-3.009998321533203,-3.8949947357177734,-2.2399940490722656,0.18000030517578125,3,0.05412257917825336,-1.1290100289177383,85.68000030517578,-1.214291553133515,85.5999984741211,-1.2380926430517711,86.23999786376953,0.05412257917825336 4377,2023-05-19,87.91999816894531,88.45999908447266,87.05999755859375,87.0999984741211,315194.0,0.012436686741123859,-2.111109227313186,1.171433242506812,63.309341329854675,59.19746397830484,-2.026358521720965,-2.694506032605503,-3.554026019430225,-4.494572090659574,4.87272862444697,1.6200027465820312,1.0677616948992323,2.4739982604980497,0.4947770357228194,4.45321948527328,1.4843876481104417,3.4636088728856578,-2.818349715888516,83.53655132630561,15.113735261572444,0.9896106123876116,5,-1.4699974060058594,-3.3899993896484375,-4.974996566772461,-3.319995880126953,-0.7599945068359375,4,0.04117382645556833,-1.5405600461893765,86.83999633789062,-1.1290100289177383,85.68000030517578,-1.214291553133515,85.5999984741211,0.04117382645556833 4378,2023-05-22,87.83999633789062,88.16000366210938,87.30000305175781,87.5999984741211,289600.0,-0.0009099389526937562,-1.0476480258676282,0.2926804305957443,65.34647575595054,59.800893531532196,-1.7616421800499467,-2.446980116526859,-3.5830471479987978,-4.2591599110092915,5.302672344552775,0.8600006103515625,1.0709109876510183,2.2079967498779354,0.06135742127251831,4.354636078483352,1.1346770855752197,3.281316414180651,-2.2010117838072887,81.09747020348162,12.488373196461083,1.0733196643027112,5,-1.3899955749511719,-2.9599952697753906,-4.904994964599609,-3.2399940490722656,-0.09999847412109375,0,0.035519158431888354,-2.111109227313186,87.91999816894531,-1.5405600461893765,86.83999633789062,-1.1290100289177383,85.68000030517578,0.035519158431888354 4379,2023-05-23,86.66000366210938,87.69999694824219,86.58000183105469,87.69999694824219,238871.0,-0.013433432661383748,1.1538506683099314,-4.333343929808946,54.87528285826984,59.9188615196079,-0.47130927345411067,-1.1345603177556143,-2.541576734914827,-2.9446884674526643,5.49477452918944,1.2599945068359375,1.0325622756283792,0.9070037841796932,-1.1812888504188663,2.9952964187782527,-0.13714253311958657,1.951150101478973,-0.5696567831637509,45.12207035793039,-20.805284090123656,1.0441463172992766,5,0.06999588012695312,-1.2000045776367188,-3.7900028228759766,-2.0600013732910156,2.3199996948242188,1,0.025155695634183406,-1.0476480258676282,87.83999633789062,-2.111109227313186,87.91999816894531,-1.5405600461893765,86.83999633789062,0.025155695634183406 4380,2023-05-24,85.5199966430664,86.30000305175781,84.83999633789062,86.23999786376953,527383.0,-0.013154938505286706,2.476158471235763,0.6923133353874144,56.94117203551167,59.75301950493547,0.8243654277140138,0.017363092339593322,-1.4498099966586437,-1.6521544883085255,5.081147428524746,1.82000732421875,0.9480941889258219,-0.24000320434569744,-2.3239654559874765,1.8439590472960816,-1.2819843301665799,0.801977921475185,2.94000244140625,18.78452456473494,-48.08776924446373,1.0419811258208862,5,1.1300010681152344,0.030002593994140625,-2.649995803833008,-0.9199943542480469,3.2600021362304688,2,0.038353677940156095,1.1538506683099314,86.66000366210938,-1.0476480258676282,87.83999633789062,-2.111109227313186,87.91999816894531,0.038353677940156095 4381,2023-05-25,86.54000091552734,87.13999938964844,85.27999877929688,86.0,534475.0,0.011927085038580199,1.1379343608181878,-0.75,57.83409773702521,59.461178858725596,-0.0924927089858727,-0.8144216071760866,-2.4717347112582218,-2.5185389256128587,5.406491799201448,1.8600006103515625,0.9171877165518083,0.6340011596679744,-1.2145409842156454,2.4825433035515942,-0.2902699122738426,1.5582722316097914,1.8475981140136781,46.961416790134905,-20.14369584981567,0.9242710719418132,5,0.10999679565429688,-0.9900016784667969,-4.209999084472656,-1.9399986267089844,4.2600021362304545,3,0.013173091952716875,2.476158471235763,85.5199966430664,1.1538506683099314,86.66000366210938,-1.0476480258676282,87.83999633789062,0.013173091952716875 4382,2023-05-26,88.33999633789062,88.55999755859375,86.80000305175781,87.18000030517578,414353.0,0.02079957711255709,1.1999952316238705,2.148137159326919,64.04711638123888,59.94946855843666,-1.7575039695656045,-2.443567558996264,-4.301775844850738,-4.163745714346305,6.0031229781704125,2.0199966430664062,1.0544483930488866,2.245996856689459,0.2099814392975219,4.282012274081396,1.2279891479934832,3.2640045653854344,-3.5,94.08599063143474,25.97169035344811,1.018007708695969,5,-1.6399993896484375,-2.7399978637695312,-6.149993896484375,-3.7399940490722656,1.44000244140625,4,-0.01494226567290502,1.1379343608181878,86.54000091552734,2.476158471235763,85.5199966430664,1.1538506683099314,86.66000366210938,-0.01494226567290502 4383,2023-05-29,88.5199966430664,88.81999969482422,88.33999633789062,88.5199966430664,172915.0,0.002037585608304804,-1.6666807951511042,0.0,64.11762725936565,61.394135500324325,-1.7657636669404297,-2.531246553294423,-4.4258862776379715,-4.216038154487649,6.160802003755475,0.48000335693359375,1.0963685973170954,2.2849971771240263,-0.010217915366595776,4.580212269614648,1.1373896308787153,3.4326047233693373,-3.6056002807617205,92.46224123818452,24.38481503914997,1.1476075462453132,5,-1.6899986267089844,-2.789997100830078,-6.079994201660156,-3.919994354248047,1.3600006103515625,0,-0.015363680891684273,1.1999952316238705,88.33999633789062,1.1379343608181878,86.54000091552734,2.476158471235763,85.5199966430664,-0.015363680891684273 4384,2023-05-30,89.0199966430664,89.91999816894531,88.0999984741211,88.5199966430664,580006.0,0.0056484412444808285,-1.7164248787264569,100.0,69.42796885945145,62.1537253841879,-1.9328826442905438,-2.8912244380753123,-4.907522521997166,-4.594345263813096,6.320665677118055,1.8199996948242188,1.0932778084558805,2.6019973754882812,0.033202193834569016,5.1707925571419935,1.3175997846614251,3.8863949663151374,-3.9493761474609386,82.28344091576732,13.578510270001303,1.2843975908268588,5,-1.6399993896484375,-2.7399978637695312,-6.459995269775391,-4.419994354248047,0.34000396728515625,1,-0.014378778112395851,-1.6666807951511042,88.5199966430664,1.1999952316238705,88.33999633789062,1.1379343608181878,86.54000091552734,-0.014378778112395851 4385,2023-05-31,88.45999908447266,89.0199966430664,87.13999938964844,88.27999877929688,1391886.0,-0.006290693998103669,1.8923136513823924,0.3600006103515625,63.25300005055619,62.12800914080268,-1.0471956671959646,-2.236389797072036,-4.318525950752758,-3.9319202726246374,6.273124923087966,1.8799972534179688,1.1007455955843142,1.9090000152587834,-0.796858394692407,4.614858425209974,0.5560708102831882,3.2619292202343786,-3.0984159284667925,68.53449835080092,2.0966777745291694,1.3529292049755945,5,-1.0800018310546875,-2.1800003051757812,-5.60999870300293,-3.859996795654297,-0.6399993896484375,2,0.0058784114610308524,-1.7164248787264569,89.0199966430664,-1.6666807951511042,88.5199966430664,1.1999952316238705,88.33999633789062,0.0058784114610308524 4386,2023-06-01,90.0,90.0,88.31999969482422,89.0,541902.0,0.01740900894715991,2.3600006103515625,5.555546136565931,66.78763844714881,62.51448659827981,-2.337638645141581,-3.510606548662963,-5.820061590176081,-5.380894782649904,6.830861890467317,1.6800003051757812,1.3208004102283724,3.1660007476806697,0.2574571255135112,6.074544369847828,1.7117289365970834,4.620272558764256,-4.364911943217763,100.0,34.75855704261126,1.45427181108358,6,-2.5800018310546875,-3.6800003051757812,-7.149999618530273,-5.399997711181641,-2.1999969482421875,3,-0.013555569118923638,1.8923136513823924,88.45999908447266,-1.7164248787264569,89.0199966430664,-1.6666807951511042,88.5199966430664,-0.013555569118923638 4387,2023-06-02,88.72000122070312,88.83999633789062,87.80000305175781,88.4000015258789,446876.0,-0.014222208658854152,2.714328533086282,0.31999969482421875,60.13073443531563,61.93495978487592,-1.0417797202485275,-2.057279529948346,-4.554363814648269,-3.9930765877456054,7.303233206996916,2.1999969482421875,1.4129047182889138,1.7090019226074276,-1.2065799582250634,4.6245838034399185,0.2512109821911821,3.166792863023673,-2.735720208463462,55.244807477872094,-9.034828591778826,1.4577909404162455,6,-1.3000030517578125,-2.3199996948242188,-5.694999694824219,-4.119998931884766,-0.31999969482421875,4,0.023444564950809488,2.3600006103515625,90.0,1.8923136513823924,88.45999908447266,-1.7164248787264569,89.0199966430664,0.023444564950809488 4388,2023-06-05,88.54000091552734,89.31999969482422,88.36000061035156,89.0999984741211,381677.0,-0.002028858236013842,-1.0869586850878212,-1.7499940395298381,62.47878924475463,62.77979382781867,-0.8404207222608022,-1.7247041340316684,-4.368484295889246,-3.729798379604418,7.945303542885653,0.9599990844726562,1.4149710428962123,1.3760017395019588,-1.5224062523576265,4.274409731361544,-0.07320225642783385,2.8252057354317515,-2.2344623842668483,48.9510918568235,-17.03804685384818,1.4492039959297918,6,-1.1200027465820312,-1.8400001525878906,-5.225000381469727,-3.9399986267089844,1.339996337890625,0,0.01400494523320095,2.714328533086282,88.72000122070312,2.3600006103515625,90.0,1.8923136513823924,88.45999908447266,0.01400494523320095 4389,2023-06-06,88.95999908447266,89.13999938964844,88.31999969482422,88.36000061035156,252431.0,0.004743597973824398,-1.411762725936564,-1.0714305177111716,63.53135355081733,63.51203621840819,-1.0056046162001167,-1.984995019227398,-4.734402922971228,-4.070575796796248,8.78164208257608,0.8199996948242188,1.3524469716455485,1.6299999237060518,-1.2811609096221162,4.54116075703422,0.17441950704197495,3.0855803403701287,-2.3589036357130055,63.636339385273665,-6.1756797228056755,1.4555804166640816,6,-1.3199996948242188,-2.259998321533203,-5.489999771118164,-4.359996795654297,2.5400009155273438,1,0.010341706142237284,-1.0869586850878212,88.54000091552734,2.714328533086282,88.72000122070312,2.3600006103515625,90.0,0.010341706142237284 4390,2023-06-07,89.33999633789062,89.4800033569336,88.23999786376953,89.16000366210938,374859.0,0.004271551903425097,4.391249543901549,0.29998855587909923,61.022931249310396,63.86635105310654,-0.8792085533574436,-2.1391560953959896,-4.9387335634733915,-4.371851160461603,9.70984951329317,1.2400054931640625,1.2892448784147348,1.7969974517822322,-1.0435286539193243,4.637523557483789,0.3767343989314469,3.2172605046330176,-2.466988525031752,69.99979192531505,2.4217480250684105,1.420263052850779,6,-0.9399948120117188,-2.639995574951172,-5.839996337890625,-4.739994049072266,2.3400039672851562,2,0.0002239117224192011,-1.411762725936564,88.95999908447266,-1.0869586850878212,88.54000091552734,2.714328533086282,88.72000122070312,0.0002239117224192011 4391,2023-06-08,89.44000244140625,89.63999938964844,88.62000274658203,88.87999725341797,325974.0,0.0011193878174944327,1.1249950329415317,3.111266531027467,57.335927523701926,63.12066340226911,-0.5862381055520984,-2.0596549022255317,-4.889882134337711,-4.398780106039027,10.803652649124388,1.0199966430664062,1.4267908529300684,1.71600341796875,-1.1235840586664807,4.555590894603981,0.29620967965114176,3.1357971562863582,-2.3168352535760874,89.13057900585474,22.59747787868025,1.4197937383176122,6,-0.8700027465820312,-2.740001678466797,-5.94000244140625,-4.840000152587891,2.4399948120117045,3,-0.01811273146647463,4.391249543901549,89.33999633789062,-1.411762725936564,88.95999908447266,-1.0869586850878212,88.54000091552734,-0.01811273146647463 4392,2023-06-09,89.4800033569336,89.81999969482422,88.83999633789062,89.44000244140625,492168.0,0.00044723741542318507,1.7222557777283276,0.07142954455661367,57.945770676066395,62.4349015596803,-0.5001155581225021,-1.9491362105140269,-4.778781129581503,-4.372393651502577,11.663062595460257,0.9800033569335938,1.6558884669497331,1.5970043182373104,-1.2629050481147601,4.456913684589381,0.16704963506127513,3.0269590014133456,-2.126689544129846,78.48126937525954,13.220793184276062,1.4299546831760328,6,-0.910003662109375,-2.2600021362304688,-5.980003356933594,-5.3000030517578125,1.9199981689453125,4,-0.018775147990040875,1.1249950329415317,89.44000244140625,4.391249543901549,89.33999633789062,-1.411762725936564,88.95999908447266,-0.018775147990040875 4393,2023-06-12,90.9800033569336,91.0999984741211,89.77999877929688,89.9000015258789,414370.0,0.016763521945976523,1.0000115597581698,26.99942780850658,70.30073705352117,62.53187580346583,-1.8041972757878284,-3.2420404231916535,-6.14259534799335,-5.795013186413854,12.512106567408827,1.6199951171875,1.8639037669559428,2.860004043579096,-0.2048815576315377,5.9248896447897295,1.327561242973772,4.39244684418442,-3.41495464915414,95.80436742729403,26.840011043760498,1.5324428006053181,6,-1.8600044250488281,-3.210002899169922,-7.480003356933594,-6.850002288818359,0.9199981689453125,0,-0.028357899932502706,1.7222557777283276,89.4800033569336,1.1249950329415317,89.44000244140625,4.391249543901549,89.33999633789062,-0.028357899932502706 4394,2023-06-13,92.87999725341795,93.22000122070312,91.8000030517578,91.83999633789062,638425.0,0.020883642848750883,-1.5357393442734233,0.9629621780471477,82.28072171433922,64.64606709944172,-3.463268528109765,-4.815567393919892,-7.90924214383206,-7.576413047230815,14.170452417145457,2.2399978637695312,1.9127040859067534,4.395998001098619,0.8933224867687102,7.898673515428527,2.6446602439336573,6.14733575826358,-4.961453569004334,93.1726157009154,17.123034861749858,1.7513377571649553,6,-2.369995117187486,-4.049995422363267,-9.379997253417955,-8.74999618530272,-2.6199951171874716,1,-0.03229974255721235,1.0000115597581698,90.9800033569336,1.7222557777283276,89.4800033569336,1.1249950329415317,89.44000244140625,-0.03229974255721235 4395,2023-06-14,92.55999755859376,93.22000122070312,92.55999755859376,92.83999633789062,409634.0,-0.003445302587069321,-3.714332425068497,-0.26922935847117807,78.13085351619199,65.90642432933541,-2.7943817535397955,-4.1673710268685085,-7.472338754772778,-7.145820983074486,16.034575156583365,0.6600036621093608,1.9548406566182734,3.73199844360353,0.04243624334239371,7.421560643864666,1.8872173434729547,5.576779543734105,-4.005278969825397,85.65208954258479,5.678376429709786,1.844781100130569,6,-2.0499954223632955,-3.7299957275390767,-9.059997558593764,-8.42999649047853,-2.2999954223632812,2,-0.011452005040544111,-1.5357393442734233,92.87999725341795,1.0000115597581698,90.9800033569336,1.7222557777283276,89.4800033569336,-0.011452005040544111 4396,2023-06-15,91.54000091552734,92.77999877929688,90.86000061035156,92.3000030517578,505880.0,-0.011019843020422804,1.2325643288991008,2.7143051771118034,66.12907071271076,66.57290613793487,-1.71311554447243,-2.9272916870327492,-6.336498638296419,-6.030578822449755,16.813418747370555,1.9199981689453125,1.879873370309312,2.477001571655279,-1.277558474431899,6.231561617742457,0.5997215486116971,4.354281594698861,-2.425448410926805,61.643871408266214,-15.861287634203656,1.877280023043588,6,-0.8100013732910156,-2.5100021362304688,-8.0,-7.409999847412109,-1.0400009155273438,3,0.001529379377848361,-3.714332425068497,92.55999755859376,-1.5357393442734233,92.87999725341795,1.0000115597581698,90.9800033569336,0.001529379377848361 4397,2023-06-16,91.54000091552734,91.95999908447266,90.95999908447266,91.58000183105469,1078740.0,0.0,1.500014305196601,0.05263263564724287,65.50311755859134,66.90894261725005,-1.4204019090999935,-2.7849717629487856,-6.182160163237995,-5.944904608396115,16.898840913228437,1.0,1.9381497525033495,2.296001434326172,-1.5738085574540293,6.165811426106373,0.3610964384360642,4.2309064302162795,-1.932794564994495,51.1628164865776,-23.440352593910163,1.9349049958901032,6,-0.8100013732910156,-2.5100021362304688,-7.850000381469727,-7.409999847412109,-1.1600036621093892,4,0.003714183247653269,1.2325643288991008,91.54000091552734,-3.714332425068497,92.55999755859376,-1.5357393442734233,92.87999725341795,0.003714183247653269 4398,2023-06-19,90.95999908447266,91.58000183105469,90.66000366210938,91.18000030517578,424113.0,-0.006336047905329489,-1.2439196858892052,5.499904634751097,59.877820819406985,66.50299453598224,-0.5152022326290506,-2.0651223255219264,-5.330162997814881,-5.281092885350631,16.913149204434173,0.9199981689453125,1.808020216017411,1.5599994659423828,-2.323026984605491,5.443025916490257,-0.38151375933155407,3.5015126912163197,-0.9192573495193699,11.718582361776697,-59.35551834972338,1.9415132252739333,6,-0.22999954223632812,-1.9300003051757812,-7.219999313354492,-6.829998016357422,0.1399993896484375,0,0.004837318006100988,1.500014305196601,91.54000091552734,1.2325643288991008,91.54000091552734,-3.714332425068497,92.55999755859376,0.004837318006100988 4399,2023-06-20,88.83999633789062,90.5999984741211,88.83999633789062,90.1999969482422,631458.0,-0.02330697853914032,-1.588237274063436,6.181786655569492,51.66958411744712,65.463733743553,1.7723718252356235,0.23881824467844126,-2.9468754545097653,-3.094505288035805,17.02706672566488,2.1200027465820312,1.799937737293419,-0.6690029144287166,-4.345053595717289,3.0070477668598556,-2.5070282550729956,1.1690224262155624,4.3800048828125,0.0,-68.44607534313852,1.8380253406442852,6,2.080005645751953,0.19000244140625,-4.869997024536133,-4.709995269775391,1.6000061035156108,1,0.034444003986109806,-1.2439196858892052,90.95999908447266,1.500014305196601,91.54000091552734,1.2325643288991008,91.54000091552734,0.034444003986109806 4400,2023-06-21,88.80000305175781,89.16000366210938,88.41999816894531,88.9000015258789,344426.0,-0.00045017208218589566,1.3871039192764412,0.07352825679632814,43.92713457246772,63.97386786008252,1.9307508351206337,0.5661684722957716,-2.696661845375246,-2.9922737991473554,17.922142953087288,0.7400054931640625,1.7830159096891691,-0.8729965209960966,-4.059845074790189,2.313852032797996,-2.466420797893136,0.7204277559009427,4.332398071289063,8.715707101285448,-53.43648802031559,1.593424276897044,6,2.0199966430664062,0.2299957275390625,-4.83000373840332,-4.670001983642578,2.779998779296875,2,0.01644143056641223,-1.588237274063436,88.83999633789062,-1.2439196858892052,90.95999908447266,1.500014305196601,91.54000091552734,0.01644143056641223 4401,2023-06-22,87.68000030517578,88.19999694824219,86.9000015258789,88.19999694824219,480519.0,-0.012612643109136235,4.000014672007278,5.20004577706569,44.65019752452669,62.4965819543559,3.1009395086161646,1.8719310171362622,-1.4054227424331316,-1.8085688828219304,18.728873515074763,1.9000015258789062,1.6904375412311907,-2.049999237060547,-5.0353107578536935,0.9353122837325998,-3.54265499745712,-0.5573434766639735,5.263904699707027,15.415003075883865,-45.64417171582262,1.4926557603965742,6,2.3800010681152344,1.3499984741210938,-3.200000762939453,-3.549999237060547,3.4800033569335938,3,0.029425203262714916,1.3871039192764412,88.80000305175781,-1.588237274063436,88.83999633789062,-1.2439196858892052,90.95999908447266,0.029425203262714916 4402,2023-06-23,87.0199966430664,87.4800033569336,86.44000244140625,87.23999786376953,388042.0,-0.0075274140033324555,1.9713793704769378,0.4230820018486729,42.54899643512692,59.41305521897875,3.771955709638945,2.559183845923627,-0.571874015619926,-1.0755998665454598,18.93315080951782,1.2399978637695312,1.5995626848034306,-2.644002914428711,-5.811511980840606,0.5235061519831845,-4.227757447634659,-1.0602483812227632,5.56127415307617,11.283935224354693,-49.187398377810155,1.583754533205945,6,2.8100051879882812,2.0100021362304688,-2.2299976348876953,-2.889995574951172,4.100006103515639,4,0.03999084683038623,4.000014672007278,87.68000030517578,1.3871039192764412,88.80000305175781,-1.588237274063436,88.83999633789062,0.03999084683038623 4403,2023-06-26,87.16000366210938,87.4000015258789,86.37999725341797,87.16000366210938,365549.0,0.0016089062795214826,3.250055631496964,-0.0,40.92744773060251,54.81824699856356,3.3895439608078846,2.4370123778234642,-0.5808429383680931,-1.1529022946941438,19.034120811872896,1.0200042724609375,1.561870509650106,-2.4359962463378935,-5.761371214922761,0.889378722246974,-4.098683730630327,-0.7733087620454597,4.929965665654294,18.483558840332368,-39.869489277979454,1.6626874842924348,6,2.639995574951172,1.8699951171875,-1.670003890991211,-3.0300025939941406,5.079994201660142,0,0.03694347700800282,1.9713793704769378,87.0199966430664,4.000014672007278,87.68000030517578,1.3871039192764412,88.80000305175781,0.03694347700800282 4404,2023-06-27,87.73999786376953,87.80000305175781,86.44000244140625,87.18000030517578,363775.0,0.00665436183216106,2.999955121732301,100.0,42.094871344469304,50.81424897948325,2.2392459622242313,1.8511146910043408,-1.0306738636683406,-1.6866206089540867,18.543402982303853,1.3600006103515625,1.5258074945425903,-1.7920021057128963,-5.211977720350475,1.6279735089246827,-3.5019899130316787,-0.0820142983941139,3.7789742565595645,48.920772488137416,-7.630261099280261,1.709987807318788,6,1.8400001525878906,1.2900009155273438,-2.0749969482421875,-3.6299972534179688,5.260002136230469,1,0.03829497027762074,3.250055631496964,87.16000366210938,1.9713793704769378,87.0199966430664,4.000014672007278,87.68000030517578,0.03829497027762074 4405,2023-06-28,88.9800033569336,89.66000366210938,88.31999969482422,88.4000015258789,542975.0,0.014132727642521381,-2.6216054601315544,1.0357220708446866,47.957375678497634,48.79517175345958,0.4894890220753041,0.6873024351560275,-2.149213858775539,-2.890233680549798,18.61736175607059,1.9200057983398438,1.2309323511124433,-0.5779968261718693,-3.971461190537255,2.8154675381935164,-2.274729008354555,1.1187353560108164,2.025071276704395,79.2683238857733,25.729717737722183,1.696732182182692,6,0.18999481201171875,0.04999542236328125,-2.8850040435791016,-5.000003814697266,2.7599945068359233,2,0.016408170705681124,2.999955121732301,87.73999786376953,3.250055631496964,87.16000366210938,1.9713793704769378,87.0199966430664,0.016408170705681124 4406,2023-06-29,88.77999877929688,89.37999725341797,88.19999694824219,88.9000015258789,372787.0,-0.002247747472366557,1.1851974822862874,-0.2069006340269922,46.93518291497504,46.73206790416888,0.28699587366541834,0.8339798266861038,-1.8469062017737485,-2.637705096491686,18.222221015812,1.1800003051757812,0.5662583596647721,-0.7170013427734432,-4.120856867578766,2.6868541820318796,-2.4189291051761046,0.9849264196292182,1.762568116319116,73.17063526215524,21.845796326005427,1.701927762402658,6,0.20000076293945312,0.470001220703125,-2.6800003051757812,-4.799999237060547,2.9000015258789062,3,0.03153866963569674,-2.6216054601315544,88.9800033569336,2.999955121732301,87.73999786376953,3.250055631496964,87.16000366210938,0.03153866963569674 4407,2023-06-30,90.8000030517578,91.12000274658205,88.9800033569336,89.04000091552734,686380.0,0.02275292070551349,-1.276598421362351,-14.666348782503537,49.24623051359066,45.55078009241151,-2.0663105860224817,-1.077447399655881,-3.731933118862443,-4.575342062913293,18.43934444654784,2.3400039672851705,0.012399324476390916,1.1990028381347457,-2.2318900338828627,4.629895710152354,-0.5164435978740585,2.91444927414355,-4.4200057983398295,93.24895940973606,45.58622033602286,1.7154464360088058,6,-2.0500030517577983,-1.0000038146972514,-4.7000045776367045,-7.350002288818345,0.8399963378906392,4,0.0039647642979303566,1.1851974822862874,88.77999877929688,-2.6216054601315544,88.9800033569336,2.999955121732301,87.73999786376953,0.0039647642979303566 4408,2023-07-03,89.77999877929688,91.0999984741211,89.77999877929688,91.0999984741211,360956.0,-0.0112335268521907,1.0,-0.7499989162805073,35.985566260755135,43.80811144166796,-1.3759921936205615,0.04239095511215396,-2.5853764389203775,-3.4640145033177845,18.44425899308327,1.3199996948242188,-0.3496417733231141,0.11699867248535156,-3.2777903454480963,3.5117876904187995,-1.5803958364813724,1.8143931814520755,-3.3052014160156205,71.36743846355719,28.24437296822319,1.697394508966725,7,-1.029998779296875,0.020000457763671875,-3.6300010681152344,-6.279998779296875,1.8199996948242188,0,0.014925417526227225,-1.276598421362351,90.8000030517578,1.1851974822862874,88.77999877929688,-2.6216054601315544,88.9800033569336,0.014925417526227225 4409,2023-07-04,89.87999725341797,90.0,89.13999938964844,89.91999816894531,262088.0,0.0011138168353834743,7.5998092695021935,0.03030373089038523,37.63839690095099,43.10936281149943,-1.4672493541226714,0.01565291563167648,-2.55891967117887,-3.524192000893251,18.33266395902821,0.8600006103515625,-0.7280729955911056,0.170997238159174,-3.2085814261753853,3.5505759024937333,-1.5187920940081057,1.8607865703264537,-3.3122957824706987,57.534142779131805,18.97317886980713,1.689789332167279,7,-1.1299972534179688,-0.07999801635742188,-3.5999984741210938,-6.249996185302734,2.1200027465820312,1,0.02625723945782399,1.0,89.77999877929688,-1.276598421362351,90.8000030517578,1.1851974822862874,88.77999877929688,0.02625723945782399 4410,2023-07-05,89.36000061035156,90.0,89.19999694824219,89.5,340161.0,-0.005785454594533057,-2.478223372143165,3.499904634751097,39.458432051661354,42.532499981181054,-0.9604666710954746,0.5662573804385147,-1.9526541698993753,-2.977851531978274,18.04874974181681,0.8000030517578125,-1.0374779373645282,-0.3499996185302763,-3.7291302640378206,3.029131026977268,-2.0395649412840413,1.3395657042234888,-2.701253113891596,39.726073926595774,3.9161978100700736,1.6895653227537701,7,-0.6100006103515625,0.4399986267089844,-2.5300025939941406,-5.180000305175781,2.5800018310546733,2,0.04073410211264905,7.5998092695021935,89.87999725341797,1.0,89.77999877929688,-1.276598421362351,90.8000030517578,0.04073410211264905 4411,2023-07-06,87.81999969482422,88.80000305175781,87.58000183105469,88.5999984741211,611643.0,-0.01723367172122592,1.0677847749343747,5.571444141689374,34.34345575022891,41.620773238414614,0.6721671432483731,2.085598638861512,-0.2857621003251154,-1.4438256849655886,17.401420088309187,1.779998779296875,-1.146037414102409,-1.8090003967285213,-5.291466896684156,1.6734661032271134,-3.550233646706346,-0.06776714675069684,-1.072027093361811,6.779598918091763,-25.969246512649434,1.7412332499778203,7,0.9300003051757812,1.9799995422363281,-0.9900016784667969,-3.6399993896484375,3.6800003051757812,3,0.04463673630798626,-2.478223372143165,89.36000061035156,7.5998092695021935,89.87999725341797,1.0,89.77999877929688,0.04463673630798626 4412,2023-07-07,87.80000305175781,88.04000091552734,86.83999633789062,87.72000122070312,283840.0,-0.00022770033176833238,3.28574931880109,-0.10256661058726867,36.042438788006194,41.07799446701502,0.9101560041206085,2.0799190994450925,-0.16743881997577148,-1.4283843594851078,16.767948278801548,1.2000045776367188,-1.1607867427850067,-1.7449970245361328,-5.322349220287364,1.8323551712150987,-3.5336731224117557,0.04367907333949006,-0.9645898473930146,22.535357569483867,-12.341876480058342,1.788676097875619,7,0.9799995422363281,1.9999961853027344,-0.9300041198730469,-3.5800018310546875,4.239997863769531,4,0.04419131114529384,1.0677847749343747,87.81999969482422,-2.478223372143165,89.36000061035156,7.5998092695021935,89.87999725341797,0.04419131114529384 4413,2023-07-10,88.4000015258789,88.63999938964844,87.36000061035156,87.5999984741211,294374.0,0.006833695367497894,1.0,9.999809269502194,47.75513095685737,41.706912201724805,0.5638428975766061,1.3457186110303212,-0.6962176540837675,-2.0655812260414734,15.363111676074965,1.279998779296875,-1.0852504794144409,-1.015998458862299,-4.561398689308035,2.529401771583437,-2.788698574085174,0.7567016563605762,-1.5600051879882812,49.36719557302481,9.661904860256548,1.7727001152228694,7,0.5799980163574219,1.3999977111816406,-1.4900016784667969,-4.180000305175781,2.55999755859375,0,0.03665155891225891,3.28574931880109,87.80000305175781,1.0677847749343747,87.81999969482422,-2.478223372143165,89.36000061035156,0.03665155891225891 4414,2023-07-11,89.87999725341797,90.26000213623048,88.86000061035156,88.95999908447266,335943.0,0.016742032827972153,-1.500013623978227,1.149993324305251,54.804239060418105,42.467674799715965,-0.6489105256197689,-0.3905785161998665,-2.0753668921387884,-3.5703953957101078,13.243129013222674,1.8600006103515767,-0.8796197047551999,0.613997268676755,-2.547377004763291,3.775371542116801,-0.966689868043261,2.194684405396771,-3.0400009155273438,88.8887649548145,43.39371182407315,1.5806871367200228,7,-0.8999977111816406,-0.07999801635742188,-2.819997787475586,-5.659996032714844,1.0200042724609375,1,0.019136640779522374,1.0,88.4000015258789,3.28574931880109,87.80000305175781,1.0677847749343747,87.81999969482422,0.019136640779522374 4415,2023-07-12,91.5,91.77999877929688,89.95999908447266,90.13999938964844,473935.0,0.01802406315183136,-1.116277212966413,1.4782644751463685,66.26914576221404,44.61589289385363,-2.094074176485961,-2.207231233651555,-3.5878041036202717,-5.211477081299236,11.25241511177448,1.9000015258789062,-0.6022007065354984,2.2869998931884794,-0.6708450182317449,5.244844804608704,0.8080774374783743,3.7659223488985845,-4.574403533935552,94.33201131744443,43.17180727569244,1.4789224557101113,7,-2.19000244140625,-1.7000007629394531,-4.329999923706055,-7.279998779296875,-2.4800033569335938,2,0.005464480874316946,-1.500013623978227,89.87999725341797,1.0,88.4000015258789,3.28574931880109,87.80000305175781,0.005464480874316946 4416,2023-07-13,91.68000030517578,92.05999755859376,90.72000122070312,91.45999908447266,361591.0,0.0019672164500086353,1.7346983261969136,0.16176553085976506,70.69271589948185,46.99883571450821,-2.0332686511011815,-2.5046184529932702,-3.6088619048593813,-5.3922438109279085,10.471432250670135,1.3399963378906392,-0.3482489847804686,2.460000228881839,-0.5215994192611078,5.441599877024785,0.9692004048103655,3.950800052953312,-4.560227746582029,92.72036083227589,35.00763549650958,1.490799824071471,7,-2.2300033569335938,-1.8800010681152344,-4.129999160766602,-7.459999084472656,-2.6200027465820312,3,0.0028359744258832364,-1.116277212966413,91.5,-1.500013623978227,89.87999725341797,1.0,88.4000015258789,0.0028359744258832364 4417,2023-07-14,91.87999725341795,92.33999633789062,91.5,91.5999984741211,358313.0,0.0021814675782769744,-2.5000158947134183,1.2727146622277064,70.84802879220348,50.87244266244692,-2.3065120835212696,-2.822551393881838,-3.671395298654204,-5.585145696971679,9.691070705548706,0.839996337890625,-0.23263714663089274,2.6429973602294723,-0.39759120489905797,5.6835859253580026,1.1227030776652072,4.163291642793737,-4.463811194824203,90.76306266832913,26.92782068590806,1.5202942825642647,7,-2.2900009155273295,-2.0799980163574077,-4.244997024536119,-7.6599960327148295,-3.3600006103515483,4,-0.004135799573109167,1.7346983261969136,91.68000030517578,-1.116277212966413,91.5,-1.500013623978227,89.87999725341797,-0.004135799573109167 4418,2023-07-17,91.4000015258789,92.0999984741211,90.9000015258789,91.58000183105469,282025.0,-0.005224159141136608,-1.0338926066013643,-0.6428610354223759,66.31017497286882,54.0581957815489,-1.7573576383167477,-2.4326234977578736,-3.0663508829611317,-5.108118902294876,8.949043620423073,1.1999969482421875,-0.0834651609162762,2.1410015106201143,-0.9578868859636742,5.239889907203903,0.5915573123282201,3.6904457089120086,-3.5899106449413978,72.98862166487623,6.966615601700909,1.5494441982918936,7,-1.8100051879882812,-1.6000022888183594,-3.5050010681152344,-7.180000305175781,-1.94000244140625,0,0.007002181389102358,-2.5000158947134183,91.87999725341795,1.7346983261969136,91.68000030517578,-1.116277212966413,91.5,0.007002181389102358 4419,2023-07-18,91.9000015258789,92.0199966430664,91.22000122070312,91.5,285091.0,0.005470459427272978,1.5000178816236514,-2.2222269317170347,63.93129465345216,56.77740273730343,-2.1687544880795286,-2.8370798895373355,-3.4380718575408764,-5.609807313069979,9.361310597288904,0.7999954223632812,-0.09878168854710623,2.488001251220709,-0.8189583146426713,5.794960817084089,0.8345214682890116,4.141481034152406,-3.727518208385149,81.51280169000901,16.457240883170343,1.6534797829316923,7,-2.3100051879882812,-2.1000022888183594,-3.4550018310546875,-7.130001068115234,-2.4000015258789062,1,-0.010228535645252945,-1.0338926066013643,91.4000015258789,-2.5000158947134183,91.87999725341795,1.7346983261969136,91.68000030517578,-0.010228535645252945 4420,2023-07-19,90.26000213623048,92.27999877929688,90.26000213623048,92.1999969482422,472568.0,-0.01784547728420438,-1.0824763350492816,-4.8499685288676115,56.208072699483004,59.20680462055389,-0.4332221169344166,-1.1405704434889543,-1.668152385938484,-3.945602902066284,9.826852242278731,2.019996643066392,0.10698317780364164,0.7750019073486527,-2.539524307862294,4.089528122559599,-0.8822612002568206,2.432265014954126,-1.7541177771049803,0.0,-61.38408410750428,1.6572631076054698,7,-0.670005798339858,-0.4600028991699361,-0.5900001525879048,-4.4300003051757955,-1.1800003051757955,2,0.007090620147365723,1.5000178816236514,91.9000015258789,-1.0338926066013643,91.4000015258789,-2.5000158947134183,91.87999725341795,0.007090620147365723 4421,2023-07-20,90.26000213623048,90.26000213623048,89.0199966430664,89.69999694824219,343095.0,0.0,3.4285500197543253,-0.2886632399844339,47.272718865669425,60.45461351807202,-0.05666853664487803,-0.9880295236951468,-1.5594096260822852,-3.940312676292578,9.82184645678647,1.2400054931640767,0.288036065423924,0.6460018157959126,-2.5721598663213285,3.864163497913154,-0.963079025262715,2.2550826568545403,-1.4473888188037733,37.349566480298435,-19.177487820641566,1.6090808410586217,7,-0.4100036621093892,-0.6800041198730611,-0.5900001525879048,-4.4300003051757955,-1.1399993896484517,3,-0.013738150496523605,-1.0824763350492816,90.26000213623048,1.5000178816236514,91.9000015258789,-1.0338926066013643,91.4000015258789,-0.013738150496523605 4422,2023-07-21,90.5,90.72000122070312,89.68000030517578,90.04000091552734,385703.0,0.002658961423547046,1.3111092273131861,0.8214193267121493,53.947383831336495,61.14264161523637,0.14148366865433104,-1.0054991536867988,-1.7011082040562542,-4.176445122644566,9.614465998924187,1.0400009155273438,0.49358905405709663,0.7119995117187443,-2.28428945944664,3.7082884828841287,-0.786144973863955,2.2101439973014436,-1.4800033569335938,45.39884623035608,-8.868850043816742,1.498144485582693,7,0.09999847412109375,-1.1400032043457031,-0.6200008392333984,-4.6699981689453125,-0.160003662109375,4,-0.01591162918680944,3.4285500197543253,90.26000213623048,-1.0824763350492816,90.26000213623048,1.5000178816236514,91.9000015258789,-0.01591162918680944 4423,2023-07-24,90.37999725341795,90.95999908447266,89.54000091552734,89.87999725341797,421967.0,-0.0013259971998016429,-1.4067914964051105,1.0869586850877901,52.73523450829545,60.91275222055608,0.6390926528105751,-0.6660420753285763,-1.4802394532322722,-4.058664420192912,9.4123076861393,1.4199981689453125,0.9306550255039667,0.4309970855712777,-2.3054999456566065,3.167494116799162,-0.9372514300426644,1.7992456011852198,-1.3600006103515483,41.71778279642826,-11.635374167550978,1.3682485156139443,7,0.2999992370605611,-1.0200004577636577,-0.499998092651353,-4.549995422363267,0.8199996948242472,0,-0.02057978166492147,1.3111092273131861,90.5,3.4285500197543253,90.26000213623048,-1.0824763350492816,90.26000213623048,-0.02057978166492147 4424,2023-07-25,91.0999984741211,91.0999984741211,90.0,90.68000030517578,417561.0,0.007966377988309903,4.23811080835604,0.8399963378906489,59.314774985684686,60.14004435649726,0.12331585257048516,-1.1820164622080256,-2.0682963042716267,-4.778000750998416,9.482489944964076,1.0999984741210938,1.3881472874113712,0.9829982757568416,-1.5901669561446568,3.55616350765834,-0.30358434019390756,2.269580891707591,-1.8144018554687449,63.803695339285504,8.36630874653629,1.2865826159507516,7,-0.4200019836425781,-1.7400016784667969,-1.2199993133544922,-5.269996643066406,0.18000030517578125,1,-0.018002188991411594,-1.4067914964051105,90.37999725341795,1.3111092273131861,90.5,3.4285500197543253,90.26000213623048,-0.018002188991411594 4425,2023-07-26,90.44000244140624,90.86000061035156,89.05999755859375,90.73999786376952,551336.0,-0.007244742522167447,5.666666666666316,-0.7142779291553134,65.48467940699825,59.5613736351102,0.6896643827415971,-0.4290292880649389,-1.2838837990984047,-4.138734884075646,9.567865703395007,2.0400009155273438,1.6489271331138866,0.25000228881835085,-2.2696297014750257,2.7696342791117274,-1.0098137063283303,1.509818283965032,1.8999938964843892,68.26944943696517,6.40135253052447,1.2598159951466856,7,0.23999404907227984,-1.080005645751939,-0.4650020599365092,-4.610000610351548,0.659996032714858,2,-0.010393657850852445,4.23811080835604,91.0999984741211,-1.4067914964051105,90.37999725341795,1.3111092273131861,90.5,-0.010393657850852445 4426,2023-07-27,91.58000183105469,91.9800033569336,90.0,90.87999725341795,504006.0,0.012605034927846592,1.6399910482226143,-2.333384196739703,69.7286225339819,59.436995161974465,-0.520776748102719,-1.4213787794784878,-2.3210504862154835,-5.2936845559839725,9.82396038016079,1.9800033569335938,1.7522812087771342,1.2500015258789006,-1.2508442438931695,3.7508472956509706,-0.0004213590071344697,2.5004244107649356,0.6943945312499977,86.30134480875601,18.654134263289947,1.250422884886035,7,-0.9300041198730469,-2.2200050354003906,-1.6550025939941406,-5.75,-0.7400054931640625,3,-0.027298536252619465,5.666666666666316,90.44000244140624,4.23811080835604,91.0999984741211,-1.4067914964051105,90.37999725341795,-0.027298536252619465 4427,2023-07-28,91.16000366210938,91.31999969482422,90.3000030517578,91.0999984741211,364504.0,-0.004586134096394967,4.368442186841282,0.08572113655436824,64.6808838747641,59.25596281774061,-0.2387580779365095,-1.0256110246698,-1.8357968564104112,-4.88484383252711,9.226687013669704,1.2799987792968892,1.5563389805373617,0.8120033264160185,-1.708193549713073,3.33220020254511,-0.4480951116485272,2.072101764480564,1.0501047241210983,71.91787443400194,1.8774668995685175,1.2600984380645452,7,-0.5100059509277344,-1.8000068664550781,-1.6150035858154297,-4.8300018310546875,-0.40000152587889204,4,-0.02237824521254672,1.6399910482226143,91.58000183105469,5.666666666666316,90.44000244140624,4.23811080835604,91.0999984741211,-0.02237824521254672 4428,2023-07-31,91.12000274658205,92.12000274658205,88.83999633789062,90.66000366210938,617299.0,-0.000438798967972831,1.6666728694287374,7.665988556897885,57.78898758976061,58.57348425510821,-0.2711680672549619,-0.927633320607228,-1.7270807751972796,-4.860178320034734,8.580319028385977,3.2800064086914205,1.2813513793841764,0.705002212524434,-1.8228508320622439,3.2328552571111118,-0.5589243097688978,1.9689287348177658,1.0271034230956957,69.5122546910219,1.7793666084988615,1.2639265222933356,7,-0.5600051879882955,-1.7600059509277486,-1.6900024414062642,-4.210002899169936,-0.8600006103515625,0,-0.008560210548508529,4.368442186841282,91.16000366210938,1.6399910482226143,91.58000183105469,5.666666666666316,90.44000244140624,-0.008560210548508529 4429,2023-08-01,92.23999786376952,92.23999786376952,90.37999725341795,90.5,501628.0,0.012291429800571185,1.1379343608182226,3.782611580116947,54.95978195838589,58.4347852838752,-1.49508723111461,-1.962369452933288,-2.725889016944109,-5.99585798455584,8.284646915818284,1.8600006103515625,0.9999347489754342,1.7069972991943274,-0.9335210478648719,4.347515646253527,0.38673812566472066,3.027256472723934,-3.400001525878892,100.0,34.15981243118367,1.3202591735296016,8,-1.700000762939439,-2.8499984741210795,-2.824998855590806,-5.329998016357408,-0.8799972534179545,1,-0.011274945138911474,1.6666728694287374,91.12000274658205,4.368442186841282,91.16000366210938,1.6399910482226143,91.58000183105469,-0.011274945138911474 4430,2023-08-02,93.0,93.05999755859376,90.55999755859376,91.0,578971.0,0.008239398892364802,1.3584959981573934,1.1494266985289376,58.208967970719804,59.64992407332524,-2.0400835580082344,-2.5673175077182293,-3.316622919329859,-6.714593007704053,7.911140637373494,2.5,0.828712392998213,2.284999465942377,-0.5122276935831422,5.0822266254678965,0.8863858861796245,3.6836130457051297,-4.160003662109375,98.57825731662307,34.64539784518657,1.3986135797627592,8,-2.0500030517578125,-3.0500030517578125,-3.6950016021728516,-5.739997863769531,-2.1399993896484375,2,-0.018494636781754004,1.1379343608182226,92.23999786376952,1.6666728694287374,91.12000274658205,4.368442186841282,91.16000366210938,-0.018494636781754004 4431,2023-08-03,91.73999786376952,92.5,91.13999938964844,92.13999938964844,625929.0,-0.013548410066994476,1.4285665628980728,-0.20000076293946023,49.23077181044876,59.12585607100438,-0.6124745558504969,-1.0525458046084708,-1.9313867571180765,-5.4026676964124505,8.287158550060239,1.8600006103515625,0.6266367545062366,0.8289974212646314,-1.644761676438094,3.3027565189673567,-0.40788212758673126,2.065876970115994,-2.73120147705076,68.72039542670304,7.8434120036131745,1.2368795488513658,8,-0.7900009155273295,-1.7900009155273295,-2.6399993896484233,-3.8999977111816264,-0.9799957275390341,3,-0.00697623070145259,1.3584959981573934,93.0,1.1379343608182226,92.23999786376952,1.6666728694287374,91.12000274658205,-0.00697623070145259 4432,2023-08-04,91.68000030517578,91.95999908447266,90.5,91.73999786376952,436036.0,-0.0006539956397516589,4.839996337890625,0.14999332430521006,51.61289755507584,59.00115196509109,-0.4106786430051841,-0.7240889471831622,-1.8022984054956197,-5.314838845582571,8.308762527831941,1.4599990844726562,0.6322311046079818,0.5750000000000028,-1.4369582729897274,2.586958272989733,-0.4309791364948552,1.5809791364948609,-2.509155871582024,67.29865274332677,7.625150542310692,1.0059791364948627,8,-0.7300033569335938,-1.7300033569335938,-2.565000534057617,-3.75,-3.5400009155273438,4,-0.00916234690760287,1.4285665628980728,91.73999786376952,1.3584959981573934,93.0,1.1379343608182226,92.23999786376952,-0.00916234690760287 4433,2023-08-07,91.63999938964844,91.9000015258789,90.83999633789062,91.5,285386.0,-0.0004363101591862151,2.212119110371295,-2.3334181078337166,48.41847725705418,57.790452217465486,-0.19349892525481494,-0.45208868700734683,-1.6980498442259488,-5.205122718908029,8.686234157707005,1.0600051879882812,0.7717405274294151,0.3729991912841797,-1.194581093219,1.9405794757873593,-0.41079095096741014,1.1567893335357695,-2.3135888310546733,47.01499972955511,-9.487185322343905,0.7837901422515925,8,-0.69000244140625,-1.69000244140625,-2.364999771118164,-3.7099990844726562,-3.5,0,-0.00960276363246415,4.839996337890625,91.68000030517578,1.4285665628980728,91.73999786376952,1.3584959981573934,93.0,-0.00960276363246415 4434,2023-08-08,91.5999984741211,92.31999969482422,91.0999984741211,91.3000030517578,483116.0,-0.00043650060883637654,-2.485694978801321,2.1428337874660417,60.120825726982595,57.194468475241514,-0.08394166347480336,-0.2915716641587096,-1.6090604103616357,-5.116966176214632,8.459475311471563,1.220001220703125,0.8249292065307827,0.24699821472168537,-1.1828639963161578,1.6768604257595285,-0.4679328907972291,0.9619293202405998,-2.1242444355273307,42.9687313735305,-19.82630583049834,0.7149311055189209,8,-0.6500015258789062,-1.6500015258789062,-2.3249988555908203,-3.6699981689453125,-5.040000915527344,1,-0.014628781225025755,2.212119110371295,91.63999938964844,4.839996337890625,91.68000030517578,1.4285665628980728,91.73999786376952,-0.014628781225025755 4435,2023-08-09,92.0,92.9000015258789,91.9000015258789,92.3000030517578,320293.0,0.004366828957883762,-3.0,-1.0000254317030663,62.39315310419767,56.379416316376606,-0.2675188670440747,-0.6874391816598688,-1.936362170989696,-5.457694214575511,7.65639060360932,1.3000030517578125,0.9206936485513069,0.6219997406005859,-0.8358936904720338,2.0798931716732056,-0.10694697493572392,1.3509464561368958,-2.3808762206062397,62.49996026359541,-3.368608143500211,0.7289467155363134,8,-1.0500030517578125,-2.0500030517578125,-2.7250003814697266,-4.069999694824219,-5.040000915527344,2,-0.006956515104874272,-2.485694978801321,91.5999984741211,2.212119110371295,91.63999938964844,4.839996337890625,91.68000030517578,-0.006956515104874272 4436,2023-08-10,91.94000244140624,92.9800033569336,90.41999816894531,92.37999725341795,347294.0,-0.0006521473760191521,2.1219441847049363,1.4666344539952885,60.5263392717715,55.91780024937743,-0.16884030406075112,-0.6397652795778157,-1.8525095403529832,-5.342641077338939,6.728151047021669,2.5600051879882812,0.8919822699857605,0.549002075195304,-0.9247804080141862,2.022784558404794,-0.18788916640943398,1.285893316800042,-2.1832437108444793,59.37504656603381,-8.707602764003703,0.7368912416047417,8,-0.9900054931640483,-1.9900054931640483,-2.6650028228759624,-4.0100021362304545,-3.560005187988267,3,-0.011746810989514245,-3.0,92.0,-2.485694978801321,91.5999984741211,2.212119110371295,91.63999938964844,-0.011746810989514245 4437,2023-08-11,91.5,92.04000091552734,91.12000274658205,91.5999984741211,284270.0,-0.0047857562510578155,-1.1395480877565338,0.227271939102842,57.82125256400019,55.92138524651516,0.3625930144358165,-0.2421037291746586,-1.3520085541527322,-4.868743366472017,5.627042303382403,0.9199981689452983,0.8523881681834098,0.12799949645996378,-1.3289409463468758,1.5849399392668033,-0.6004707249434489,0.8564697178633764,-1.6111117163169695,42.18748603018969,-28.022674604010646,0.7284702214034184,8,0.21999740600585938,-1.5500030517578125,-2.2250003814697266,-3.5699996948242188,-3.2600021362304688,4,-0.008087408347207892,2.1219441847049363,91.94000244140624,-3.0,92.0,-2.485694978801321,91.5999984741211,-0.008087408347207892 4438,2023-08-14,92.04000091552734,92.16000366210938,91.3000030517578,91.3000030517578,213132.0,0.005901649350025684,-1.324332683801873,-7.400091554131523,56.73354596549063,56.118470136193466,-0.03708170068517802,-0.7712410240813199,-1.8181858824946744,-5.360187744890752,4.826852385644933,0.8600006103515767,0.6691665600843208,0.63600044250488,-0.8513262966790904,2.1233271816888504,-0.10766292708710523,1.3796638120968652,-2.02426826084789,63.28122904528454,-7.419603600098576,0.7436633695919873,8,-0.3000030517578125,-1.8300018310546875,-2.75,-4.1100006103515625,-4.540000915527344,0,-0.04237289751287876,-1.1395480877565338,91.5,2.1219441847049363,91.94000244140624,-3.0,92.0,-0.04237289751287876 4439,2023-08-15,90.95999908447266,92.37999725341795,90.3000030517578,92.33999633789062,187640.0,-0.011734048460580682,1.8493089122880915,-1.864866536760349,53.51349010704873,55.59675037356334,0.9412394058298759,0.24741235410076,-0.6889279652765481,-4.21602065831857,4.202510820888486,2.0799942016601562,0.5506673610300652,-0.3970012664794922,-1.8777271835671598,1.0837246506081755,-1.1373642250233331,0.34336169206434874,-0.822495833636637,24.62671483433153,-44.46569243160396,0.7403629585438373,8,0.6800041198730469,-0.01000213623046875,-1.5699996948242188,-2.9499969482421875,-3.279998779296875,1,-0.031002635479419283,-1.324332683801873,92.04000091552734,-1.1395480877565338,91.5,2.1219441847049363,91.94000244140624,-0.031002635479419283 4440,2023-08-16,90.9000015258789,91.33999633789062,90.4000015258789,90.66000366210938,180937.0,-0.0006596037730610682,-1.4736636048787832,-0.17391184161787715,44.62025049041797,55.08447022689325,0.7510014518720709,0.3771522538187497,-0.5916062650709932,-4.034073597699859,4.167074689349717,0.9399948120117188,0.5276058727111916,-0.48899879455566975,-1.895717393533289,0.9177198044219494,-1.1923580940444793,0.21436050493313985,-0.6455985027325823,22.388000216356353,-42.688203285304986,0.7033592994888098,8,0.7400016784667969,0.04999542236328125,-1.5100021362304688,-2.5900001525878906,-4.900001525878906,2,-0.04774481732048785,1.8493089122880915,90.95999908447266,-1.324332683801873,92.04000091552734,-1.1395480877565338,91.5,-0.04774481732048785 4441,2023-08-17,89.0199966430664,90.45999908447266,88.94000244140625,90.4000015258789,308681.0,-0.020682121575952506,1.0266621907552083,-5.750071526210382,36.246752851949616,53.377120815434786,2.4636811607469298,2.2761976993867563,1.3014224924318967,-2.0574610316400594,4.972133366640258,1.9599990844726562,0.3998785698800589,-2.3070034027099666,-4.002833124900874,-0.6111736805190588,-3.1549182638054134,-1.4590885416145198,4.040000915527358,2.3254163460024446,-59.32894133598796,0.8479148610954519,8,1.9400062561035156,1.9300003051757812,0.5350017547607422,-0.7099952697753906,-4.579994201660156,3,-0.023140840668119722,-1.4736636048787832,90.9000015258789,1.8493089122880915,90.95999908447266,-1.324332683801873,92.04000091552734,-0.023140840668119722 4442,2023-08-18,89.05999755859375,89.30000305175781,88.22000122070312,88.76000213623047,301069.0,0.00044934752904701725,1.7692127116405998,-0.2173872180451128,36.76090301360824,52.08183478838524,2.2495090928844235,2.2375018832833007,1.273889243452473,-2.000279580834018,5.861208409570796,1.0800018310546875,0.16014844210141632,-2.195002365112302,-4.142304059429392,-0.2477006707952114,-3.168653212270854,-1.2213515179537495,3.917600097656262,20.19223891765205,-38.796450204941266,0.973650847158548,8,1.5400047302246094,1.5800018310546875,0.5650005340576172,-0.7499961853027344,-4.040000915527344,4,-0.007635305679504434,1.0266621907552083,89.0199966430664,-1.4736636048787832,90.9000015258789,1.8493089122880915,90.95999908447266,-0.007635305679504434 4443,2023-08-21,88.5199966430664,89.16000366210938,88.44000244140625,88.87999725341797,263161.0,-0.006063338539528562,-1.769293972650977,-1.2000203453625289,24.166701987877914,48.086932150706936,2.5707355397554466,2.773194614264966,1.7719831423372057,-1.3828136026071292,6.66320154990795,0.720001220703125,0.07281638482638186,-2.642003250122073,-4.915584085898686,-0.36842241434545997,-3.7787936680103797,-1.5052128322337666,4.2672971557617245,7.211435299554915,-44.66503054565929,1.1367904178883095,8,2.080005645751953,2.1200027465820312,1.1750011444091797,-0.20999526977539062,-3.6999969482421875,0,-0.0031631133067695494,1.7692127116405998,89.05999755859375,1.0266621907552083,89.0199966430664,-1.4736636048787832,90.9000015258789,-0.0031631133067695494 4444,2023-08-22,89.45999908447266,90.13999938964844,89.04000091552734,89.0999984741211,233733.0,0.010619097119903387,-3.583367771879073,-1.0,26.016294622319762,44.04505898605384,1.4474676016886434,1.796115662511255,0.7388807095598935,-2.2528302300047187,7.139770019555192,1.6200027465820312,-0.025786258646775195,-1.6200008392333984,-4.017896377401939,0.7778946989351425,-2.818948608317669,-0.42105307014912796,3.1446030112304726,39.74358347353183,-5.968254166892919,1.1989477690842716,8,1.1400032043457031,1.1800003051757812,0.2349987030029297,-0.6299972534179688,-4.4199981689453125,1,-0.021909223167126624,-1.769293972650977,88.5199966430664,1.7692127116405998,89.05999755859375,1.0266621907552083,89.0199966430664,-0.021909223167126624 4445,2023-08-23,89.5,89.69999694824219,88.94000244140625,89.5,235052.0,0.0004471374461962885,2.800030518043793,0.0,31.818232485555654,40.85526934314097,1.1348944133563492,1.772983099499612,0.6146412215658756,-2.2295665033319665,7.8576186514219035,0.7599945068359375,-0.09842375662999814,-1.5329998016357393,-4.018946071069024,0.9529464677975454,-2.775972936352389,-0.29002666691908985,2.9292180607031355,57.14285714285714,13.749016925335752,1.2429731347166442,8,0.7999992370605469,1.1399993896484375,0.19499778747558594,-0.6699981689453125,-4.0,2,-0.020335192120941037,-3.583367771879073,89.45999908447266,-1.769293972650977,88.5199966430664,1.7692127116405998,89.05999755859375,-0.020335192120941037 4446,2023-08-24,89.08000183105469,91.0199966430664,89.08000183105469,90.1999969482422,281212.0,-0.004692716971456012,-2.464291553133515,-100.0,30.061397791458134,37.770841035080736,1.2365769482168218,2.1039552866194384,0.9766661570462247,-1.7439521931295872,7.98822043358727,1.9399948120117188,-0.2913741197894666,-1.8279979705810518,-4.446038696886589,0.7900427557244853,-3.1370183337338204,-0.5189776074282832,3.180847556048448,30.714357726545703,-9.256818110234615,1.3090203631527686,8,1.2199974060058594,1.55999755859375,0.6149959564208984,-0.25,-1.779998779296875,3,-0.034575682170461586,2.800030518043793,89.5,-3.583367771879073,89.45999908447266,-1.769293972650977,88.5199966430664,-0.034575682170461586 4447,2023-08-25,89.12000274658203,89.72000122070312,88.69999694824219,88.69999694824219,174847.0,0.0004490448440179762,-3.8570961472089516,-0.3750068119890961,30.674907645879728,34.875436777346195,0.9202434373157615,2.0061424236811263,0.8779615396987879,-1.6995549655776614,8.208894928800117,1.0200042724609375,-0.5588202743280561,-1.6859970092773438,-4.4191270540676015,1.047133035512914,-3.0525620316724797,-0.31943198688220775,2.9792127138651097,26.356660210252393,-12.197923819890626,1.3665650223951318,8,1.1799964904785156,1.5199966430664062,0.5949954986572266,-0.29000091552734375,-1.8800048828125,4,-0.052513466796939356,-2.464291553133515,89.08000183105469,2.800030518043793,89.5,-3.583367771879073,89.45999908447266,-0.052513466796939356 4448,2023-08-28,90.33999633789062,90.5199966430664,89.68000030517578,89.77999877929688,187402.0,0.013689335207694331,-1.2105326560523622,1.3333091133676045,41.818172810637556,33.57595707774495,-0.632801298896652,0.7638810867782695,-0.3690716112056833,-2.7671629924860923,8.290690529820669,1.399993896484375,-0.7962491523572197,-0.42700309753418253,-3.1635256721182117,2.3095194770498466,-1.795264384826197,0.941258189757832,1.6040505529667541,70.68963816276263,31.342882872771426,1.3682612872920117,8,-0.55999755859375,0.3000030517578125,-0.3599987030029297,-1.30999755859375,-3.1599960327148438,0,-0.05888864191366905,-3.8570961472089516,89.12000274658203,-2.464291553133515,89.08000183105469,2.800030518043793,89.5,-0.05888864191366905 4449,2023-08-29,91.1999969482422,91.27999877929688,90.45999908447266,90.8000030517578,213188.0,0.009519599792045419,1.92858310626703,0.7142779291553641,45.09802271613813,33.629042880602746,-1.6261892347699956,-0.18764958252096164,-1.1783315147931717,-3.46312064577738,8.520354336493078,0.94000244140625,-0.9777031337461608,0.48499755859376137,-2.172041649829694,3.142036767017217,-0.8435220456179593,1.813517162805482,0.5950881158090056,96.89915603579362,57.98271255520528,1.3285196042117249,8,-1.4499969482422017,-0.5599975585937642,-1.1800003051757955,-2.1699981689453267,-5.439994812011733,1,-0.06995611257573564,-1.2105326560523622,90.33999633789062,-3.8570961472089516,89.12000274658203,-2.464291553133515,89.08000183105469,-0.06995611257573564 4450,2023-08-30,91.27999877929688,91.73999786376952,90.83999633789062,91.54000091552734,176227.0,0.0008772130891634422,1.7272937450149286,-0.6500152590218505,45.965751699823805,34.708931641477655,-1.8401291122001169,-0.4249014710956658,-1.2043275469589503,-3.405689711135892,9.040899178815165,0.900001525878892,-1.203931065879118,0.6509994506835994,-1.7978197598428949,3.0998186612100938,-0.5734101545796477,1.8754090559468466,-3.05999755859375,84.86845572568359,46.534755242118365,1.2244096052632487,8,-1.2999992370605469,-0.6399993896484375,-1.2600021362304688,-2.25,-5.519996643066406,2,-0.06836106427714828,1.92858310626703,91.1999969482422,-1.2105326560523622,90.33999633789062,-3.8570961472089516,89.12000274658203,-0.06836106427714828 4451,2023-08-31,91.0999984741211,91.77999877929688,91.0999984741211,91.62000274658205,574095.0,-0.0019719577956064382,-1.6153643005956748,2.0000000000000546,47.47473969045103,35.89935793890463,-1.4908288736900488,-0.3112654566955655,-0.9351930194099225,-3.1029172474574835,9.598474381501475,0.6800003051757812,-1.3431337151145613,0.5029991149902315,-1.901008120166992,2.907006350147455,-0.6990045025883802,1.7050027325688433,-2.809597320556634,77.92208113905802,38.42036622886464,1.20200361757861,8,-0.9899978637695312,-0.45999908447265625,-1.0800018310546875,-2.0699996948242188,-4.779998779296875,3,-0.06147089536683026,1.7272937450149286,91.27999877929688,1.92858310626703,91.1999969482422,-1.2105326560523622,90.33999633789062,-0.06147089536683026 4452,2023-09-01,90.83999633789062,91.5,90.62000274658205,90.8000030517578,216108.0,-0.0028540300832642362,-3.40005340657688,-0.07690953373047506,42.14657411540547,37.897121508629915,-1.0636333329860719,-0.12376655463620523,-0.5659630077846884,-2.7172150642445843,9.98014158778412,0.8799972534179545,-1.419602262249569,0.2849971771240263,-2.068156021461732,2.6381503757097846,-0.89157942216886,1.4615737764169126,-2.4100112792968673,55.23794645614366,17.969877410019727,1.1765765992928805,9,-0.5999984741210938,-0.1999969482421875,-0.8349990844726562,-1.80999755859375,-5.1999969482421875,4,-0.03896954457115309,-1.6153643005956748,91.0999984741211,1.7272937450149286,91.27999877929688,1.92858310626703,91.1999969482422,-0.03896954457115309 4453,2023-09-04,90.76000213623048,91.86000061035156,90.54000091552734,91.26000213623048,164060.0,-0.0008806055139257696,-1.808502694630134,-12.502098435707119,48.49399874528631,40.39464418895953,-0.7068076271119565,-0.1191908072372172,-0.37993196340171664,-2.5343411581688002,10.468593910931121,1.3199996948242188,-1.2645035197736263,0.24900283813478552,-2.051038275961929,2.5490439522315,-0.9010177189135646,1.3990233951831357,-2.196016528808599,21.428766055771828,-16.717989059254688,1.1500205570483546,9,-0.48000335693360796,-0.12000274658204546,-0.7550048828125142,-1.730003356933608,-3.779998779296889,0,-0.03878365127380046,-3.40005340657688,90.83999633789062,-1.6153643005956748,91.0999984741211,1.7272937450149286,91.27999877929688,-0.03878365127380046 4454,2023-09-05,90.26000213623048,90.8000030517578,89.13999938964844,90.36000061035156,326253.0,-0.005509034687433134,2.387750971187526,0.19999694824215908,45.4802314680116,41.91264407589908,-0.09095846916433459,0.29014884453964385,0.20378327831798515,-1.9384339570008393,11.143841068056771,1.6600036621093608,-1.1165516458351021,-0.18399734497069176,-2.427852073904077,2.0598573839626937,-1.3059247094373774,0.9379300194959939,-1.498255628632819,41.176553085977034,0.9936079587695303,1.12192736446669,9,0.01999664306639204,0.37999725341795454,-0.3000049591064595,-1.230003356933608,-2.660003662109389,1,-0.0341236622884854,-1.808502694630134,90.76000213623048,-3.40005340657688,90.83999633789062,-1.6153643005956748,91.0999984741211,-0.0341236622884854 4455,2023-09-06,91.36000061035156,91.4800033569336,89.5999984741211,90.0199966430664,398675.0,0.012186998095356172,1.3797387672324295,-13.400244144352252,68.57147355201866,46.19154138262803,-1.0050625106405704,-0.9067444373337281,-0.8379670480247512,-2.947928891346635,11.326457840643558,1.8800048828125,-0.7792612344445615,0.9480010986328153,-1.2193712957076883,3.115373492973319,-0.1356850985374365,2.031687295803067,-2.4123588565886678,81.61765530859765,35.13217945931933,1.0836861971702516,9,-1.0800018310546875,-0.720001220703125,-1.3950023651123047,-2.3300018310546875,-3.1800003051757812,2,-0.0612959548676556,2.387750971187526,90.26000213623048,-1.808502694630134,90.76000213623048,-3.40005340657688,90.83999633789062,-0.0612959548676556 4456,2023-09-07,90.86000061035156,91.3000030517578,90.4000015258789,91.0199966430664,306123.0,-0.005472854604418043,1.4999735093724433,-0.11939967091216543,63.313642858271514,49.81806751733823,-0.25257797010509364,-0.5183817272362887,-0.2778802615116973,-2.3689942822379493,11.406953772884645,0.9599990844726562,-0.5133174882498821,0.5020011901855526,-1.5561395925955424,2.5601419729666475,-0.5270692012049949,1.5310715815761,-1.737617325193341,63.2353106171953,12.869388959078222,1.02907039139055,9,-0.3600006103515625,-0.2599983215332031,-0.410003662109375,-1.8300018310546875,-5.239997863769531,3,-0.05613029319680696,1.3797387672324295,91.36000061035156,2.387750971187526,90.26000213623048,-1.808502694630134,90.76000213623048,-0.05613029319680696 4457,2023-09-08,90.76000213623048,91.22000122070312,89.5199966430664,90.86000061035156,218633.0,-0.001100577519803414,3.1463541715125745,0.6250059606121853,67.72158469483614,52.69622439336029,0.11680194607436079,-0.502424101361683,-0.1828388708652824,-2.1863285333050015,11.679722106149992,1.7000045776367188,-0.31707564424158363,0.4390026092529382,-1.5584058462350043,2.4364110647408808,-0.5597016184910331,1.4377068369969095,-1.4733618115606646,59.558897777379386,3.5799668917642435,0.9987042277439695,9,-0.26000213623048296,-0.15999984741212359,-0.31000518798829546,-1.730003356933608,-5.139999389648452,4,-0.04892025492398988,1.4999735093724433,90.86000061035156,1.3797387672324295,91.36000061035156,2.387750971187526,90.26000213623048,-0.04892025492398988 4458,2023-09-11,88.13999938964844,89.41999816894531,87.5,88.72000122070312,561328.0,-0.028867372024181215,-1.064513482694406,5.800106813154101,41.74999403952981,52.32422120707048,2.6730126927028834,1.908256733120794,2.4345427443528536,0.5022648438070973,12.45557007568019,3.260002136230483,-0.11667943509563372,-1.9860000610351562,-4.037550837032825,0.0655507149625123,-3.0117754490339905,-0.960224673036322,3.720001220703125,16.080373111582677,-40.21921709752789,1.0257753879988312,9,1.5400009155273438,2.1000022888183594,2.30999755859375,1.1100006103515625,-2.55999755859375,0,-0.02836396661347851,3.1463541715125745,90.76000213623048,1.4999735093724433,90.86000061035156,1.3797387672324295,91.36000061035156,-0.02836396661347851 4459,2023-09-12,88.13999938964844,88.69999694824219,87.68000030517578,88.16000366210938,245420.0,0.0,-1.1701999870138302,0.034490016047986106,41.45727342782544,51.823279176848445,2.4510599116093488,1.7772791198814133,2.428643828019574,0.5696358400832935,12.645608679821216,1.0199966430664062,0.08817289247517124,-1.8450000762939425,-4.037960523062722,0.3479603704748371,-2.9414802996783322,-0.7485198529095527,3.6328012084960903,16.080373111582677,-38.455541458754524,1.0964802233843927,9,1.5400009155273438,2.1000022888183594,2.30999755859375,1.6599998474121094,-4.159996032714844,1,-0.013160835497476486,-1.064513482694406,88.13999938964844,3.1463541715125745,90.76000213623048,1.4999735093724433,90.86000061035156,-0.013160835497476486 4460,2023-09-13,86.55999755859375,87.37999725341797,86.26000213623047,87.30000305175781,541711.0,-0.017926047674107992,1.4888949170933505,36.99237223493516,36.18417970579964,50.568772511887175,3.6778886188208872,3.1784273042467817,4.001028971295483,2.1903024577080856,13.084114673791907,1.8799972534179688,0.087871738014627,-3.2080017089843693,-5.835577589967414,-0.5804258280013244,-4.521789649475892,-1.8942137684928468,5.127347027587888,5.952289045008895,-49.46547786074951,1.3137879404915198,9,2.5000038146972656,3.0600051879882812,3.8899993896484375,3.240001678466797,-3.4399948120117188,2,0.012014798346353439,-1.1701999870138302,88.13999938964844,-1.064513482694406,88.13999938964844,3.1463541715125745,90.76000213623048,0.012014798346353439 4461,2023-09-14,86.95999908447266,87.22000122070312,85.66000366210938,86.55999755859375,455683.0,0.004621089847052451,2.3912776667468303,-0.5405385900158772,38.60757048742836,50.17554988655638,2.937812442162155,2.7575647329617254,3.6475481987213527,1.8618066387446106,12.8098858146863,1.55999755859375,-0.008647022983524266,-2.705000305175787,-5.603563067141593,0.19356245679001916,-4.154281686158697,-1.2557189241928768,4.510251803710929,23.381222899171195,-34.2373287741422,1.4492813809829033,9,1.8000030517578125,2.360004425048828,3.4899978637695312,2.8400001525878906,-6.099998474121094,3,0.014029453007675663,1.4888949170933505,86.55999755859375,-1.1701999870138302,88.13999938964844,-1.064513482694406,88.13999938964844,0.014029453007675663 4462,2023-09-15,88.37999725341797,89.0199966430664,88.0,88.04000091552734,1527542.0,0.016329325941757844,-3.857148047229791,0.8499876022811803,39.87603810598708,49.217998704412025,1.2652177296250926,1.3534001210925908,2.292175093226035,0.5069688886980686,11.694540250788679,2.05999755859375,-0.10268628573970773,-1.2510021209716768,-4.195041492769178,1.6930372508258245,-2.7230218068704204,0.2210175649270667,2.7416388012011623,72.34036077349188,15.698770449020643,1.4720196858987495,9,0.19000625610351562,0.6400032043457031,2.0699996948242188,1.4200019836425781,-6.9799957275390625,4,-0.03122872360950657,2.3912776667468303,86.95999908447266,1.4888949170933505,86.55999755859375,-1.1701999870138302,88.13999938964844,-0.03122872360950657 4463,2023-09-18,88.23999786376953,88.55999755859375,87.0199966430664,88.26000213623047,329422.0,-0.0015840619370807163,3.9677840126009056,-0.05883672919845615,33.48214627832802,47.884878127780524,1.128875919391561,1.5508605868941743,2.4771624665298475,0.6940930004619901,10.678345394273641,1.5400009155273438,-0.21949838785445763,-1.3770015716552706,-4.345844526340159,1.5918413830296174,-2.8614230489977075,0.1074199056871663,2.5539402472990105,76.78570212147565,24.19393250443816,1.4844214773424422,9,0.3300056457519531,0.7800025939941406,2.594999313354492,1.5600013732910156,-7.599998474121094,0,-0.029691695156570774,-3.857148047229791,88.37999725341797,2.3912776667468303,86.95999908447266,1.4888949170933505,86.55999755859375,-0.029691695156570774 4464,2023-09-19,87.5,88.12000274658203,86.9000015258789,88.0,395022.0,-0.008386195395335139,2.297276120172382,24.994660564454616,30.35342672605219,43.63842848045091,1.6049757179660133,2.2519500309325764,3.2067650434002957,1.482819726447886,10.45143392668236,1.339996337890625,-0.3024194479103386,-2.0189994812011776,-5.135393922972739,1.0973949605703837,-3.577196702086951,-0.46080226031540406,2.985902044130995,54.761910168233044,5.994622418732206,1.5581972208857804,9,0.9800033569335938,1.5200004577636719,3.4749984741210938,2.299999237060547,-6.480003356933594,1,-0.021942836216517825,3.9677840126009056,88.23999786376953,-3.857148047229791,88.37999725341797,2.3912776667468303,86.95999908447266,-0.021942836216517825 4465,2023-09-20,87.68000030517578,88.04000091552734,87.37999725341797,87.80000305175781,433545.0,0.002057146344865979,1.2000178019658456,0.2400054931640625,32.22453271917465,40.18408290944014,0.9477358127630993,2.0328332510641616,2.966021221576625,1.3460640970952369,10.155234701531413,0.660003662109375,-0.45556052528456803,-1.7479991912841797,-4.9711891786307945,1.475190796062435,-3.359594184957487,-0.1364041976108723,2.5163478360339155,60.11907329910695,14.418397547255061,1.6115949936733096,9,0.7600021362304688,1.0800018310546875,3.614999771118164,2.1199989318847656,-7.340003967285156,2,-0.042198870156981205,2.297276120172382,87.5,3.9677840126009056,88.23999786376953,-3.857148047229791,88.37999725341797,-0.042198870156981205 4466,2023-09-21,86.0,86.58000183105469,85.4800033569336,86.19999694824219,549460.0,-0.01916058735547943,1.2916474608598902,1.6666030898340645,28.07971339996152,35.77943054334296,2.085118899429588,3.6577934484216996,4.55870102441574,3.083291131102982,11.14716237930736,2.1999969482421875,-0.6055659422775221,-3.2739994049072294,-6.842967637284474,0.29496882747001507,-5.058483521095852,-1.4895152887186072,3.9241674724636795,14.689198567222853,-28.573859613448803,1.7844841161886253,9,1.4500007629394531,2.670001983642578,5.295000076293945,3.799999237060547,-4.779998779296875,3,-0.03348834015602287,1.2000178019658456,87.68000030517578,2.297276120172382,87.5,3.9677840126009056,88.23999786376953,-0.03348834015602287 4467,2023-09-22,84.44000244140625,85.31999969482422,84.18000030517578,85.31999969482422,690933.0,-0.01813950649527618,1.590915790295033,4.400053406576639,24.76037783794348,33.89169540983337,2.966282744952892,5.1112568512419045,6.005002927310443,4.678612617609332,12.12098447893441,1.8199996948242188,-1.095319708193358,-4.599996948242193,-8.773900313506886,-0.4260935829775008,-6.686948630874539,-2.513045265609847,5.128631901815027,5.936125554133027,-38.432795779936185,2.086951682632346,9,2.1599960327148438,3.579998016357422,6.514997482299805,5.359996795654297,-2.9000015258789062,4,-0.04239698872035069,1.2916474608598902,86.0,1.2000178019658456,87.68000030517578,2.297276120172382,87.5,-0.04239698872035069 4468,2023-09-25,85.0199966430664,85.0199966430664,83.66000366210938,84.44000244140625,550505.0,0.006868713700744156,3.689677852172426,-0.6590863771533599,29.206312299198345,32.53047750665259,2.1201278635589063,4.334498120840777,5.3311825595153834,4.132883403998207,13.779425459745747,1.3599929809570312,-1.5472002802743958,-3.754002761840823,-8.24510013955755,0.737094615875904,-5.999551450699187,-1.5084540729824596,4.009774296350315,30.49312242443733,-13.689735980115003,2.2455486888583662,9,1.3200035095214844,2.7400054931640625,5.600004196166992,4.780002593994141,-3.5399932861328125,0,-0.042578161139961934,1.590915790295033,84.44000244140625,1.2916474608598902,86.0,1.2000178019658456,87.68000030517578,-0.042578161139961934 4469,2023-09-26,84.81999969482422,85.5199966430664,84.19999694824219,84.58000183105469,466947.0,-0.0023523518717816216,-1.6399792482051987,0.4137935570434485,22.051252623829427,30.960152275322564,2.0111510508332913,4.2499095632112756,5.41697590676813,4.363775552268947,15.195175749934753,1.3199996948242188,-2.07130782340019,-3.6349998474121037,-8.303386715113959,1.0333870202897515,-5.969193281263031,-1.300806413561176,3.565399171315619,26.483944294933764,-12.428148475003148,2.3341934338509245,9,1.5200004577636719,2.94000244140625,5.80000114440918,4.979999542236328,-2.9199981689453125,1,-0.049280833768157284,3.689677852172426,85.0199966430664,1.590915790295033,84.44000244140625,1.2916474608598902,86.0,-0.049280833768157284 4470,2023-09-27,85.04000091552734,85.87999725341797,84.66000366210938,84.76000213623047,393447.0,0.0025937422953863365,-4.083351877165654,1.1666719649044728,24.518369018486254,29.394685445440103,1.7353549984422614,3.7296763874836927,5.135843058550847,4.185204046435132,16.300175749538205,1.2199935913085938,-2.207676398957318,-3.102998733520508,-7.81033761770324,1.6043401506622246,-5.456668175611881,-0.7493292914291345,2.7783505261288326,47.260209547200375,10.952891885746602,2.3536694420913693,9,1.2999992370605469,2.720001220703125,5.579999923706055,4.759998321533203,-1.8000030517578125,2,-0.04727192179188855,-1.6399792482051987,84.81999969482422,3.689677852172426,85.0199966430664,1.590915790295033,84.44000244140625,-0.04727192179188855 4471,2023-09-28,85.5,85.5,83.86000061035156,85.12000274658203,336219.0,0.005409208366890628,7.63163812315538,1.3571389645776566,27.67399792879266,28.038903203529614,1.1694564686095674,2.981491045412497,4.618797174383644,3.7579144957702653,17.547659185929227,1.6399993896484375,-2.34855915132286,-2.362999725341794,-6.995358291545443,2.2693588408618552,-4.679179008443612,-0.0468204422399765,1.8193497081105647,82.88295718935044,47.47131977404875,2.3161792831018246,9,0.6100006103515625,2.2600021362304688,4.969999313354492,4.299999237060547,-2.0,3,-0.06035092002467102,-4.083351877165654,85.04000091552734,-1.6399792482051987,84.81999969482422,3.689677852172426,85.0199966430664,-0.06035092002467102 4472,2023-09-29,87.30000305175781,88.22000122070312,86.12000274658203,86.30000305175781,781985.0,0.021052667272021264,-2.0882316642170338,2.6315979681570862,46.16789693069775,29.448431053792916,-0.893852639708328,0.9514646512837714,2.7737503020303222,1.993755696414766,18.57963413827699,2.720001220703125,-2.262205965420506,-0.3859970092773466,-4.805020996729695,4.033026978175002,-2.5955090030035137,1.8235149844488205,-3.6399993896484375,79.82459075638126,40.234036912291664,2.209511993726172,9,-1.3600006103515625,0.45999908447265625,3.1699962615966797,2.4999961853027344,-4.3800048828125,4,-0.069644921174287,7.63163812315538,85.5,-4.083351877165654,85.04000091552734,-1.6399792482051987,84.81999969482422,-0.069644921174287 4473,2023-10-02,87.23999786376953,88.5,86.68000030517578,87.5,506032.0,-0.0006873446264681338,-1.6376859668618247,-0.26000213623046875,45.91650725935034,31.177662224159384,-1.1070310065380937,0.773917891861899,2.7909543369684684,2.090578219255093,19.36314622717099,1.8199996948242188,-2.226358017636599,-0.27000198364257244,-4.447304801584423,3.907300834299278,-2.3586533926134905,1.8186494253283456,-3.488794250488283,72.84477797472434,29.029494591690792,2.088651408970925,10,-1.1599960327148438,0.5200042724609375,3.230001449584961,2.479999542236328,-3.9000015258789062,0,-0.06533696799423439,-2.0882316642170338,87.30000305175781,7.63163812315538,85.5,-4.083351877165654,85.04000091552734,-0.06533696799423439 4474,2023-10-03,87.18000030517578,87.81999969482422,86.5199966430664,86.80000305175781,444472.0,-0.0006877299411153226,-1.765934306747072,-1.4615158895507496,53.263174971068516,33.515289141036476,-1.2261407754465523,0.623295030880783,2.783359756038024,2.197636972116456,20.322920651176233,1.3000030517578125,-2.317819895954912,-0.1759994506835909,-4.148507501117805,3.7965085997506236,-2.162253475900698,1.8102545745335163,-3.238844836425784,71.5517269728729,21.99911133364111,1.986254025217108,10,-1.0999984741210938,0.5800018310546875,3.029998779296875,2.539997100830078,-4.94000244140625,1,-0.06538193310724028,-1.6376859668618247,87.23999786376953,-2.0882316642170338,87.30000305175781,7.63163812315538,85.5,-0.06538193310724028 4475,2023-10-04,85.76000213623047,86.83999633789062,85.45999908447266,86.69999694824219,477234.0,-0.016288118421364683,1.2623024633067972,-2.4736884373682413,44.2965864950873,35.31716392938379,-0.11972625669774573,1.6888316213966021,4.139148579206136,3.655639488654913,21.91775483731492,1.720001220703125,-2.387365044936274,-1.3159976959228459,-4.8673082743078595,2.2353128824621677,-3.0916529851153456,0.45965759326965383,-1.6364928862304708,40.94831413378408,-11.422618300656026,1.775655289192506,10,0.31999969482421875,2.0,4.43499755859375,3.9599952697753906,-0.9599990844726562,2,-0.045009334354025765,-1.765934306747072,87.18000030517578,-1.6376859668618247,87.23999786376953,-2.0882316642170338,87.30000305175781,-0.045009334354025765 4476,2023-10-05,85.76000213623047,87.05999755859375,85.68000030517578,86.0999984741211,443926.0,0.0,-4.519989013671875,0.36170022807145696,35.60440795000477,36.52205616405726,-0.1758417395579528,1.3567219817282847,4.036864165437365,3.6755078347191983,23.548916517355394,1.3799972534179688,-2.364441991870038,-1.060997772216794,-4.1735790749528405,2.0515835305192525,-2.6172884235848244,0.4952928791512363,-1.461433256230464,9.868518467395642,-38.32503109327966,1.5562906513680235,10,0.31999969482421875,2.0,4.549997329711914,3.9599952697753906,-2.160003662109375,3,-0.029384377445069165,1.2623024633067972,85.76000213623047,-1.765934306747072,87.18000030517578,-1.6376859668618247,87.23999786376953,-0.029384377445069165 4477,2023-10-06,86.31999969482422,86.44000244140625,85.0199966430664,86.04000091552734,504979.0,0.006529822115724615,4.46151588955075,-0.8235346916793824,39.91596436619853,37.71201750483505,-0.49295664020948493,0.47119375004493236,3.392520398428175,3.121592138190408,24.836111075511155,1.4200057983398438,-2.3748064814124774,-0.27900009155273153,-2.782402106023085,2.2244019229176217,-1.5307010987879153,0.9727009156824522,-1.8533735700242175,37.3563734979644,-6.922191259211047,1.2517010072351773,10,-0.1399993896484375,1.44000244140625,4.055000305175781,3.3999977111816406,-2.839996337890625,4,-0.032669134670922695,-4.519989013671875,85.76000213623047,1.2623024633067972,85.76000213623047,-1.765934306747072,87.18000030517578,-0.032669134670922695 4478,2023-10-09,85.63999938964844,86.44000244140625,85.30000305175781,86.18000030517578,383906.0,-0.00787766806742185,1.1509317172531435,-1.92858310626703,40.16912108650419,39.72511400068782,0.31764350233036964,1.0058685978763435,3.9798233424891265,3.8050592822291947,25.044893113707246,1.1399993896484375,-2.191374498272822,-0.8340003967285128,-3.261945371497319,1.5939445780402934,-2.047972884112923,0.37997209065589743,-1.0120383098404346,22.142931101192907,-19.949939468170477,1.2139724873844038,10,0.5400009155273438,2.1200027465820312,4.799999237060547,4.079998016357422,0.18000030517578125,0,-0.03176087389173776,4.46151588955075,86.31999969482422,-4.519989013671875,85.76000213623047,1.2623024633067972,85.76000213623047,-0.03176087389173776 4479,2023-10-10,86.9800033569336,86.9800033569336,86.27999877929688,86.30000305175781,472071.0,0.015646940411434995,1.0588360690684289,-1.259257689427655,46.704344302808074,42.190222365612456,-0.7640950228984025,-0.4484894909739978,2.5246754442661086,2.495190526084272,25.13155656230896,1.3400039672851562,-1.7497866141275153,0.5640033721923885,-1.7490743313704797,2.8770810757552567,-0.5925354795890456,1.7205422239738226,-2.1971607203179104,96.07871736471856,53.94174812590781,1.1565388517814343,10,-0.8000030517578125,0.5900001525878906,3.4799957275390625,2.7399940490722656,-0.44000244140625,1,-0.04184877993285119,1.1509317172531435,85.63999938964844,4.46151588955075,86.31999969482422,-4.519989013671875,85.76000213623047,-0.04184877993285119 4480,2023-10-11,87.5999984741211,87.77999877929688,86.5,86.77999877929688,374685.0,0.007128019007349051,1.1694888953544758,1.2058813629682819,58.3682016716053,45.60068944814719,-1.0982596703379954,-1.0398912036203143,1.7698658862449292,1.9274444616305573,24.351642351158258,1.279998779296875,-1.3758680572952926,1.1319984436035213,-1.2407014275972728,3.5046983148043154,-0.05435149199688283,2.3183483792039254,-2.668469542970044,93.4782548602799,45.89189469916771,1.1863499356004001,10,-0.8400001525878906,-0.029994964599609375,2.8600006103515625,2.1199989318847656,-0.6999969482421875,2,-0.06118722264515819,1.0588360690684289,86.9800033569336,1.1509317172531435,85.63999938964844,4.46151588955075,86.31999969482422,-0.06118722264515819 4481,2023-10-12,88.18000030517578,88.55999755859375,87.9000015258789,88.19999694824219,322104.0,0.00662102558399047,-1.2758711408689705,-0.024386159156672468,71.79487407489083,48.44813135305753,-1.4059784254424983,-1.6061557074962565,1.0996295540345926,1.3873082484493438,23.096663627259428,0.9599990844726562,-0.8623013287135564,1.6510002136230497,-0.8349840327043978,4.136984459950497,0.40800809045933306,2.8939923367867664,-3.1057325312707746,89.26561708639102,34.90669050111339,1.2429921231637218,10,-1.3900032043457031,-0.6999969482421875,2.279998779296875,1.5699996948242188,-0.6200027465820312,3,-0.038330655950559955,1.1694888953544758,87.5999984741211,1.0588360690684289,86.9800033569336,1.1509317172531435,85.63999938964844,-0.038330655950559955 4482,2023-10-13,85.62000274658203,88.18000030517578,85.4800033569336,88.0,438683.0,-0.02903149863613108,-1.0300759211933996,119.0198397558184,52.84093864693812,49.21751261834506,0.9953181611094237,0.7762678003154093,3.5397189727956118,3.9439490930185173,23.53873592169616,2.6999969482421875,-0.441518913954809,-0.7709976196289006,-3.127389426149847,1.5853941868920458,-1.9491935228893738,0.4071982836315726,-0.3365911855956938,9.815958099107407,-45.59710197807859,1.1781959032604732,10,1.1699943542480469,1.8199996948242188,4.929998397827148,4.329994201660156,1.6999969482421875,4,-0.023592667690513158,-1.2758711408689705,88.18000030517578,1.1694888953544758,87.5999984741211,1.0588360690684289,86.9800033569336,-0.023592667690513158 4483,2023-10-16,85.62000274658203,86.30000305175781,85.23999786376953,85.95999908447266,396872.0,0.0,1.078432839170045,0.14285576901500557,53.861018362095756,49.28393966179254,0.8284791422406244,0.6007194717236359,3.418628133231607,3.9376842093273297,23.585022993835654,1.0600051879882812,-0.06727295184002458,-0.6399978637695369,-2.8503654447995643,1.5703697172604905,-1.7451816542845506,0.46518592674547676,2.9399948120117188,11.445931257310546,-45.65906716561485,1.1051837905150164,10,1.1699943542480469,0.9199981689453125,4.929998397827148,4.329994201660156,1.9599990844726562,0,-0.024994152312543205,-1.0300759211933996,85.62000274658203,-1.2758711408689705,88.18000030517578,1.1694888953544758,87.5999984741211,-0.024994152312543205 4484,2023-10-17,85.58000183105469,85.66000366210938,84.63999938964844,84.91999816894531,469835.0,-0.00046719124321614736,1.4877930777819128,-1.9412081500762948,52.65226374921026,50.212348245583975,0.6902383665867546,0.5159571307603272,3.3358663106239703,3.963140461093346,23.671592609557823,1.0200042724609375,-0.09636745338281116,-0.5839988708496122,-2.7335483076339386,1.5655505659347142,-1.6587735892417754,0.490775847542551,2.9135957336425804,23.979665318546832,-32.95081730475765,1.0747747183921599,10,1.0199966430664062,0.7599983215332031,4.379999160766602,4.3699951171875,2.55999755859375,1,0.0028043685280974007,1.078432839170045,85.62000274658203,-1.0300759211933996,85.62000274658203,-1.2758711408689705,88.18000030517578,0.0028043685280974007 4485,2023-10-18,83.9800033569336,85.0199966430664,83.26000213623047,85.0,484113.0,-0.018695938769429876,2.320775902400403,-1.545440884080085,43.28623372772092,51.06588444310799,2.247544324983778,1.9231493548417404,4.779083605196462,5.548084262383696,23.95891210069236,2.3199996948242188,-0.16720195199340537,-1.998997497558591,-4.234348120967169,0.23635312584998758,-3.11667280926288,-0.8813221858543017,4.35945028076172,13.584940425893324,-38.40777870831491,1.1176753117042877,10,1.9299964904785156,2.1599960327148438,5.979997634887695,5.969993591308594,4.099998474121094,2,0.03048341815030886,1.4877930777819128,85.58000183105469,1.078432839170045,85.62000274658203,-1.0300759211933996,85.62000274658203,0.03048341815030886 4486,2023-10-19,83.12000274658203,83.80000305175781,82.94000244140625,83.4800033569336,372406.0,-0.010240540318822933,-1.3888865341414827,0.35294293642898283,29.865118443073897,49.949123784983044,3.010237701054791,2.6944719740742613,5.471011462037751,6.3632870766469125,23.476767768503954,1.0400009155273438,-0.36656407450647066,-2.714998245239258,-5.2899166988650705,-0.14007979161344508,-4.002457472052171,-1.4275390184263443,4.91468380102539,3.435121728204165,-43.17661863070094,1.287459226812908,10,2.6299972534179688,2.859996795654297,6.219999313354492,6.539997100830078,5.799995422363281,3,0.04547640344552706,2.320775902400403,83.9800033569336,1.4877930777819128,85.58000183105469,1.078432839170045,85.62000274658203,0.04547640344552706 4487,2023-10-20,80.86000061035156,82.04000091552734,80.5999984741211,82.04000091552734,533650.0,-0.027189630191914338,1.440681472860699,3.2777730682829653,24.64228857682616,48.223920172796596,4.933053115048608,4.925026317969966,7.547398890383562,8.585332749418853,22.770513388210244,2.5200042724609375,-0.41893185906832286,-4.796000289916989,-8.156992033838094,-1.4350085459958848,-6.476496161877549,-3.11550441795643,6.767111208759772,4.561437323235771,-37.13202122936197,1.6804958719605536,10,3.7199974060058594,3.9499969482421875,8.180002212524414,8.5,7.879997253417969,4,0.08285922455687511,-1.3888865341414827,83.12000274658203,2.320775902400403,83.9800033569336,1.4877930777819128,85.58000183105469,0.08285922455687511 4488,2023-10-23,81.4000015258789,81.4000015258789,80.36000061035156,80.76000213623047,405455.0,0.006678220522523981,2.250005960470162,-0.5423722238386189,27.87136347704171,46.13136674771144,4.166511922997742,4.321483853061309,6.808863880363674,8.01300419954245,21.8743596093671,1.0400009155273438,-0.38140374939385424,-4.074999618530271,-7.933307733291514,-0.21669150376902735,-6.004153675910885,-2.145845561149656,5.5243989587334,19.622647484748416,-17.538237092609297,1.9291540573806198,10,3.05999755859375,3.05999755859375,7.395000457763672,7.959999084472656,7.3600006103515625,0,0.07272724886943904,1.440681472860699,80.86000061035156,-1.3888865341414827,83.12000274658203,2.320775902400403,83.9800033569336,0.07272724886943904 4489,2023-10-24,80.63999938964844,81.41999816894531,79.72000122070312,81.4000015258789,448906.0,-0.009336635405207572,3.2500166893960345,-1.1875044703526214,29.354830175236103,42.907658803670415,4.394764438868151,5.009093223899498,7.392224301744292,8.729224956322184,21.387304066467507,1.6999969482421875,-0.4622950341068872,-4.626001739501959,-9.045710401180912,-0.20629307782300543,-6.8358560703414355,-2.416147408662482,5.496673110052583,17.358471010435007,-18.52510240318904,2.2098543308394776,10,3.5,3.5,8.15500259399414,8.720001220703125,7.5200042724609375,1,0.0860615388632695,2.250005960470162,81.4000015258789,1.440681472860699,80.86000061035156,-1.3888865341414827,83.12000274658203,0.0860615388632695 4490,2023-10-25,81.0199966430664,81.13999938964844,79.73999786376953,80.45999908447266,352148.0,0.004712267563171002,2.4999904632932157,-0.7368368217637906,31.455375798459798,38.42549232851141,3.3338245568862845,4.545537551523978,6.838293161814761,8.301144039073591,21.152373004123625,1.4000015258789062,-0.5045851065168279,-4.045004272460943,-8.856287576240348,0.7662790313184615,-6.450645924350653,-1.6393626205712337,4.218341877574915,31.86261860150269,-7.009646164845641,2.4056416518897024,10,2.930004119873047,3.1200027465820312,7.730005264282227,8.340003967285156,7.400001525878906,2,0.08787957345825625,3.2500166893960345,80.63999938964844,2.250005960470162,81.4000015258789,1.440681472860699,80.86000061035156,0.08787957345825625 4491,2023-10-26,80.33999633789062,80.5999984741211,79.13999938964844,80.0,461933.0,-0.008392993499759305,2.395344298362343,0.6071389645776567,26.82169515663618,35.534465274033415,3.1120309889715685,5.079574888039446,7.393479226647614,8.927021544637327,20.65942351041796,1.8799972534179688,-0.7609719100824321,-4.467004394531244,-9.71376350557695,0.7797547165144607,-7.090383950054104,-1.8436248390083847,4.125774960759344,41.37918333951577,2.219531299165574,2.6233795555228534,10,2.3800048828125,3.5100021362304688,8.260005950927734,9.020004272460938,9.080001831054688,3,0.09634062541665389,2.4999904632932157,81.0199966430664,3.2500166893960345,80.63999938964844,2.250005960470162,81.4000015258789,0.09634062541665389 4492,2023-10-27,81.22000122070312,81.45999908447266,79.9800033569336,80.5199966430664,370598.0,0.010953509122796135,1.5084666860634275,2.0588591688358315,33.12978584124809,33.230994993939234,1.7234929214386625,3.921788842463343,6.3950228915025775,7.996822881757538,21.749671501401767,1.4799957275390625,-1.2276864242530081,-3.2829994201660213,-8.625253416648718,2.0592545763166754,-5.95412641840737,-0.611872421924673,2.393646572506597,89.65526313193264,46.346106315965514,2.671126998241346,10,1.1800003051757812,2.6299972534179688,6.840000152587891,8.049999237060547,7.4199981689453125,4,0.09480419641115989,2.395344298362343,80.33999633789062,2.4999904632932157,81.0199966430664,3.2500166893960345,80.63999938964844,0.09480419641115989 4493,2023-10-30,81.54000091552734,81.87999725341797,81.19999694824219,81.5999984741211,267295.0,0.0039399124601668944,1.1935666469777515,-0.08571023749059956,27.483437016452456,30.434458690299476,0.8536525612260988,3.323249256892396,5.975256463316711,7.604029889228087,22.951400165906183,0.6800003051757812,-1.919633316330831,-2.677999877929693,-8.01362364529507,2.6576238894356834,-5.3458117616123815,-0.010187994247004895,1.3578631331125735,87.59136485519453,48.8522130782532,2.6678118836826887,10,0.5399971008300781,2.30999755859375,5.769998550415039,7.079998016357422,8.239997863769531,0,0.08830018233260928,1.5084666860634275,81.22000122070312,2.395344298362343,80.33999633789062,2.4999904632932157,81.0199966430664,0.08830018233260928 4494,2023-10-31,81.4800033569336,83.04000091552734,81.12000274658203,81.62000274658203,799774.0,-0.000735805223449848,-3.4651088518656517,2.3334181078331637,23.437531044074305,28.229047281005407,0.30274032521813865,3.0928966255509636,5.902429413216808,7.559808770188027,23.84948695127868,1.9199981689453125,-2.27756066635925,-2.452997589111334,-7.7310729018334,2.8250777236107325,-5.09203524547236,0.18604006724969224,-2.3400039672851562,60.00007825016971,27.02075932767587,2.6390376563610305,10,-0.01000213623046875,2.3699951171875,5.569997787475586,6.879997253417969,10.1199951171875,1,0.08934706037511941,1.1935666469777515,81.54000091552734,1.5084666860634275,81.22000122070312,2.395344298362343,80.33999633789062,0.08934706037511941 4495,2023-11-01,81.9000015258789,81.94000244140625,80.45999908447266,81.45999908447266,392704.0,0.005154616490446795,4.692273834326125,-3.1428882833787464,22.35916178748107,27.39505209705065,-0.495434601051997,2.4969073917845037,5.350458948939945,7.042085626591231,24.399866372175012,1.4800033569335938,-2.6755321795209994,-1.8399993896484403,-7.119075232614605,3.4390764533177247,-4.479537311131523,0.7995385318346422,-2.682002105712897,70.76925785582797,43.05460053645975,2.639537921483084,11,-0.8100013732910156,1.9499969482421875,5.149999618530273,6.459999084472656,10.099998474121094,2,0.07643470109402162,-3.4651088518656517,81.4800033569336,1.1935666469777515,81.54000091552734,1.5084666860634275,81.22000122070312,0.07643470109402162 4496,2023-11-02,83.23999786376953,84.0999984741211,82.31999969482422,82.66000366210938,541529.0,0.016361371342187514,-1.8253900975470934,1.3181613261201277,38.26427501937445,28.90860614622268,-2.0301070595916,1.0102338962670814,3.9048800752284762,5.62745064223563,24.64652129151673,2.1999969482421875,-3.0603295462401547,-0.3740028381347713,-5.569712108058425,4.821706431788883,-2.9718574730966054,2.223851796827063,-3.94555841369629,79.12617403928772,47.1172211136849,2.5978546349618283,11,-1.6199989318847656,0.6100006103515625,3.8100032806396484,5.120002746582031,10.639999389648423,3,0.06222970252418025,4.692273834326125,81.9000015258789,-3.4651088518656517,81.4800033569336,1.1935666469777515,81.54000091552734,0.06222970252418025 4497,2023-11-03,83.5,84.55999755859375,83.13999938964844,83.26000213623047,320523.0,0.003123524061785732,-4.916617658745927,0.4137935570434485,39.8076805983792,30.23486360414907,-2.0967376746775983,0.5566730382994365,3.538850221189321,5.293564012997848,24.51159577208058,1.4199981689453125,-3.2191434450655976,0.02699928283691122,-5.010148428859296,5.064146994533118,-2.4915745730111922,2.5455731386850147,-4.013338188964838,74.1463913880851,37.903148493530885,2.5185738558481017,11,-1.6500015258789062,0.34999847412109375,3.4350013732910156,4.8600006103515625,11.440002441406236,4,0.07089818166401574,-1.8253900975470934,83.23999786376953,4.692273834326125,81.9000015258789,-3.4651088518656517,81.4800033569336,0.07089818166401574 4498,2023-11-06,82.91999816894531,84.12000274658203,82.77999877929688,83.95999908447266,360655.0,-0.006946129713229832,-1.0303095107360634,-4.333375719235782,37.84276476922133,31.177967447925212,-1.4286921357909677,0.9723013833468173,3.964568543489719,5.804819554222547,24.430568322838646,1.3400039672851562,-3.1749906459882737,-0.41700248718261435,-5.353676827360687,4.519671852995458,-2.8853396572716434,2.0513346829064147,-3.128936213056633,60.0,21.288210843114243,2.4683371700890326,11,-1.0699996948242188,0.9300003051757812,3.930004119873047,5.44000244140625,11.880004882812486,0,0.0689821677160305,-4.916617658745927,83.5,-1.8253900975470934,83.23999786376953,4.692273834326125,81.9000015258789,0.0689821677160305 4499,2023-11-07,83.33999633789062,83.44000244140625,82.33999633789062,82.5199966430664,405123.0,0.00506510103979485,1.1568495456075396,-0.7884605509298317,46.72127623483209,32.874178607522126,-1.5929326395685592,0.2799753081207257,3.36426165765576,5.35166983754479,24.80212635125114,1.100006103515625,-2.8065356947929985,0.18499603271484943,-4.445046301085384,4.815038366515083,-2.13002513418526,2.500017199614959,-3.2627982458396474,70.24386159156673,27.18243316290426,2.315021166900114,11,-1.4899978637695312,0.5100021362304688,3.580005645751953,5.0200042724609375,11.120002746582031,1,0.07727385078463578,-1.0303095107360634,82.91999816894531,-4.916617658745927,83.5,-1.8253900975470934,83.23999786376953,0.07727385078463578 4500,2023-11-08,82.23999786376953,83.12000274658203,77.0,78.0,801036.0,-0.013198926355375673,1.0399983215353374,5.170731026526112,45.5999755859375,34.96065421077783,-0.3371306095068718,1.0095890127087728,4.264872668650781,6.412422344156269,26.415159409553535,6.339996337890625,-2.5231639634351524,-0.6470024108886747,-4.788445776861636,3.4944409550842863,-2.7177240938751623,1.423719272097813,2.3199996948242188,69.31216343863785,20.360942535693894,2.070721682986484,11,-1.4599990844726562,0.5400009155273438,4.680004119873047,6.120002746582031,14.260002136230469,2,0.11381323994993764,1.1568495456075396,83.33999633789062,-1.0303095107360634,82.91999816894531,-4.916617658745927,83.5,0.11381323994993764 4501,2023-11-09,84.80000305175781,85.16000366210938,82.58000183105469,82.58000183105469,655443.0,0.031128468561355316,-1.3243246958553851,0.5235854573590406,69.12621977686621,38.96025798140207,-2.456253340695895,-1.914792948394009,1.536919399559821,3.8455423115495364,28.230986506608968,2.9200057983398438,-2.139544224746615,2.082002639770508,-1.3681655852628438,5.5321708648038594,0.3569185272538249,3.8070867522871907,-7.8000030517578125,95.58822979426823,39.32742331056494,1.7250841125166791,11,-3.720001220703125,-2.0200042724609375,2.1199989318847656,3.55999755859375,12.099998474121094,3,0.08490562133408952,1.0399983215353374,82.23999786376953,1.1568495456075396,83.33999633789062,-1.0303095107360634,82.91999816894531,0.08490562133408952 4502,2023-11-10,83.5999984741211,84.19999694824219,83.13999938964844,84.0,404758.0,-0.014150996868529497,1.6500090599578474,-0.18018076843769332,60.03647627997633,42.577262344015836,-0.9869288513877876,-0.9211070081400408,2.559950940800306,5.04216265833989,28.925601927508914,1.660003662109375,-1.809507594886739,0.9829982757568416,-2.2187996033455732,4.1847961548592565,-0.6179006637943587,2.583897215308042,-6.599998474121094,80.88229794268233,19.161367954756173,1.600898939551205,11,-2.5199966430664062,-0.8199996948242188,3.3200035095214844,4.760002136230469,12.580001831054688,4,0.12296649481972288,-1.3243246958553851,84.80000305175781,1.0399983215353374,82.23999786376953,1.1568495456075396,83.33999633789062,0.12296649481972288 4503,2023-11-13,83.4800033569336,84.22000122070312,83.41999816894531,83.95999908447266,582744.0,-0.0014353483179146975,-1.6666497126290627,1.199984741269145,63.75970955071588,47.05750440030934,-0.6289448286839132,-1.022056949183579,2.5005087139683866,5.155805908653221,29.547715407523402,0.8000030517578125,-1.3246493057888244,0.9700031280517578,-1.9388740710055856,3.8788803271091012,-0.4844354714769139,2.4244417275804295,-6.316803283691399,79.41177020573177,11.580304605341041,1.454438599528675,11,-2.4000015258789062,-0.7000045776367188,3.4899978637695312,4.879997253417969,11.019996643066406,0,0.13727837354621775,1.6500090599578474,83.5999984741211,-1.3243246958553851,84.80000305175781,1.0399983215353374,82.23999786376953,0.13727837354621775 4504,2023-11-14,85.81999969482422,85.87999725341797,83.5999984741211,83.9000015258789,535437.0,0.028030621032507197,1.23530027750144,-4.000031789426837,69.5439883098777,52.30026290279785,-2.557521897111812,-3.523819409909578,0.02068534517371745,2.8137393293554993,29.641477873218896,2.399993896484375,-0.9108530698231618,3.297999572753909,0.33433371209935103,6.261665433408467,1.8161666424266372,4.779832503081181,-8.496863549804686,99.32435160866005,25.830078389349666,1.4818329303272764,11,-4.380001068115234,-3.0400009155273438,1.1500015258789062,2.5400009155273438,9.040000915527344,1,0.10463765309795448,-1.6666497126290627,83.4800033569336,1.6500090599578474,83.5999984741211,-1.3243246958553851,84.80000305175781,0.10463765309795448 4505,2023-11-15,86.54000091552734,87.04000091552734,85.80000305175781,86.0,400996.0,0.008389667015421098,-1.6383078883504996,0.28125074505877024,75.1623568636995,56.40004977438952,-2.849810403607549,-4.2606438609989254,-0.8691210238349356,2.0760342695934213,28.989823716541874,1.2399978637695312,-0.40414517419308993,3.890000915527338,0.47450602488574134,7.305495806168935,2.182253470206547,5.597748360848129,-8.87459032617187,88.7892353668696,10.768611349458766,1.7077474453207984,11,-4.520000457763672,-3.7600021362304688,0.33500099182128906,1.8199996948242188,8.620002746582031,2,0.09151835088002969,1.23530027750144,85.81999969482422,-1.6666497126290627,83.4800033569336,1.6500090599578474,83.5999984741211,0.09151835088002969 4506,2023-11-16,86.9000015258789,87.54000091552734,86.54000091552734,86.9000015258789,391824.0,0.0041599330545762925,-1.7777730682829653,0.0,74.0678072400396,60.20673051235179,-2.9458268551119033,-4.556553370690011,-1.382125597711493,1.7034369761353219,28.10180957094569,1.0,0.20014811309245317,4.06100158691406,0.1531467102087447,7.968856463619375,2.107074148561395,6.014929025266724,-8.672115516953113,85.4545643703931,8.537760988015918,1.9539274383526608,11,-4.630001068115234,-4.120002746582031,0.2649993896484375,1.4599990844726562,7.6999969482421875,3,0.11047178717554118,-1.6383078883504996,86.54000091552734,1.23530027750144,85.81999969482422,-1.6666497126290627,83.4800033569336,0.11047178717554118 4507,2023-11-17,87.55999755859375,88.69999694824219,86.87999725341797,86.87999725341797,575606.0,0.007594890922047792,-4.35293787656094,100.0,74.79407219523722,64.31243133746467,-3.318302513357949,-4.942258197546437,-2.1873872497491504,1.0023005123937452,26.39269925550012,1.8199996948242188,0.8457468338800425,4.385997772216797,0.06552756195955567,8.706467982474038,2.2257626670881763,6.5462328773454175,-8.58714235713984,78.40909747709736,2.7251313431050335,2.160235105128617,11,-4.709999084472656,-4.709999084472656,-0.42499732971191406,0.8000030517578125,7.0600051879882955,4,0.10666976048092014,-1.7777730682829653,86.9000015258789,-1.6383078883504996,86.54000091552734,1.23530027750144,85.81999969482422,0.10666976048092014 4508,2023-11-20,87.31999969482422,88.19999694824219,87.31999969482422,87.4800033569336,364480.0,-0.0027409532944416837,-9.99971390425329,-0.23529939750249637,73.70129910342172,67.31021165619686,-2.6692253311880307,-4.464927879548284,-2.0139754220101054,1.2156312634013915,24.518197412151515,0.8799972534179688,1.1817081231397282,3.8499999999999943,-0.7601860899934394,8.460186089993428,1.5449069550032704,6.155093044996718,-7.374430318691481,72.94122222936959,-4.531397195670593,2.3050930449967177,11,-4.470001220703125,-4.470001220703125,-0.2049999237060547,1.0000038146972656,6.879997253417983,0,0.10146587999675316,-4.35293787656094,87.55999755859375,-1.7777730682829653,86.9000015258789,-1.6383078883504996,86.54000091552734,0.10146587999675316 4509,2023-11-21,87.58000183105469,88.36000061035156,87.58000183105469,87.76000213623047,276191.0,0.00297757829980716,-7.666638409697792,1.1249761586877742,73.35527203255042,70.3941334835983,-2.5306585349788833,-4.404147039518918,-2.3389152065515333,0.9286064938432474,22.373465093028592,1.0400009155273438,1.5158739082090023,3.7630020141601506,-0.9927293561017763,8.518733384422077,1.38513632902918,6.140867699291121,-6.7589896977110016,61.37939743441338,-16.241330626339888,2.377865685130964,11,-1.94000244140625,-4.730003356933594,-0.9150028228759766,0.7400016784667969,6.519996643066406,1,0.07901345083657652,-9.99971390425329,87.31999969482422,-4.35293787656094,87.55999755859375,-1.7777730682829653,86.9000015258789,0.07901345083657652 4510,2023-11-22,88.13999938964844,88.63999938964844,87.66000366210938,87.66000366210938,283250.0,0.006394125906437065,-3.0833518771656547,-2.6666384096977915,71.52901014280647,70.66111019092499,-2.4202424371381994,-4.641346355946283,-2.907746092168651,0.3528711850303523,20.157836314291007,1.05999755859375,1.9738600400493453,3.9669994354248104,-0.9696739748790577,8.903672845728678,1.4986627302728692,6.4353361405767515,-6.531088774814904,74.07413948395528,-3.2175202864622605,2.468336705151937,11,-2.220001220703125,-5.290000915527344,-1.6700000762939453,0.18000411987304688,5.0,2,0.07624235610662322,-7.666638409697792,87.58000183105469,-9.99971390425329,87.31999969482422,-4.35293787656094,87.55999755859375,0.07624235610662322 4511,2023-11-23,88.08000183105469,88.41999816894531,87.86000061035156,88.12000274658203,251213.0,-0.000680707499537303,-1.333306842565366,-0.08333598245223639,70.48302697449952,71.821838045872,-2.062993774002706,-4.186394287637626,-2.870356379169692,0.4212117614309818,17.63657767066269,0.55999755859375,2.310352031990888,3.5200016021728544,-1.3647415285199145,8.404744732865623,1.0776300368264629,5.962373167519246,-5.761982582880293,65.93432850836928,-11.26959192819038,2.442371565346386,11,-2.0200042724609375,-5.230003356933594,-2.055002212524414,0.04000091552734375,3.5999984741210938,3,0.08038149050717291,-3.0833518771656547,88.13999938964844,-7.666638409697792,87.58000183105469,-9.99971390425329,87.31999969482422,0.08038149050717291 4512,2023-11-24,88.91999816894531,88.91999816894531,87.94000244140625,87.94000244140625,275782.0,0.009536742965807532,1.0,-24.49933244325768,76.22380560494364,73.20673760745287,-2.3121329805560293,-4.6588080372025615,-3.7694436455517746,-0.40515303158805693,15.743358610739119,0.9799957275390625,2.8068916841381792,3.9749980926513615,-1.0139979969256103,8.963994182228333,1.4805000478628756,6.469496137439847,-5.9637811507641345,100.0,19.768112559947696,2.4944980447884872,11,-2.6599998474121094,-5.959999084472656,-3.0549983978271484,-0.9599952697753906,3.4000015258789062,4,0.0638776475724161,-1.333306842565366,88.08000183105469,-3.0833518771656547,88.13999938964844,-7.666638409697792,87.58000183105469,0.0638776475724161 4513,2023-11-27,88.73999786376953,89.19999694824219,88.68000030517578,88.80000305175781,276655.0,-0.0020242949716866576,-4.777730682829653,-0.06123005060334761,74.10717265949367,73.71375809074353,-1.4611974395869964,-4.123140566624784,-3.6473309258012563,-0.2220097492677695,14.115797148991655,0.5199966430664062,2.843578120076316,3.4349979400634822,-1.5585532809037375,8.428549161030702,0.9382223295798724,5.931773550547092,-5.06812710749665,71.6049092005124,-9.481834265423458,2.496775610483608,11,-1.2399978637695312,-5.6399993896484375,-4.045000076293945,-1.9499969482421875,2.560005187988267,0,0.06626104377238429,1.0,88.91999816894531,-1.333306842565366,88.08000183105469,-3.0833518771656547,88.13999938964844,0.06626104377238429 4514,2023-11-28,88.76000213623047,88.76000213623047,88.18000030517578,88.5999984741211,279471.0,0.0002254256585811909,6.249856952126645,-2.666497139224412,82.21347538689794,74.49721570443224,-1.1402104284270536,-3.762696684586601,-3.702327856159357,-0.26235412448114914,13.132359940124939,0.5800018310546875,3.1052179031974276,3.0910022735595675,-1.7886095094112733,7.970614056530408,0.6511963820741471,5.530808165044988,-4.314193713081892,71.42878375030963,-10.68687875503204,2.4398058914854235,11,-0.8900032043457031,-5.660003662109375,-4.3000030517578125,-2.390003204345703,2.279998779296875,1,0.06128880893515909,-4.777730682829653,88.73999786376953,1.0,88.91999816894531,-1.333306842565366,88.08000183105469,0.06128880893515909 4515,2023-11-29,88.16000366210938,88.86000061035156,87.5,87.63999938964844,409274.0,-0.006759784358727261,-2.399988555951859,3.2499523173755485,70.58826829327583,74.11060026590295,-0.3198879412369138,-2.813940488322629,-3.1508183830644327,0.2877419635050842,11.6820728306528,1.3600006103515625,3.3591530089574775,2.178003692626959,-2.4818082101323284,6.837815595386246,-0.15190225875268482,4.507909644006602,-3.0486088454476885,38.82381452459811,-39.86971553951226,2.3299059513796427,11,-0.12000656127929688,-5.060005187988281,-4.0200042724609375,-2.110004425048828,1.4399948120117188,2,0.06737743381656291,6.249856952126645,88.76000213623047,-4.777730682829653,88.73999786376953,1.0,88.91999816894531,0.06737743381656291 4516,2023-11-30,88.41999816894531,88.86000061035156,88.12000274658203,88.5199966430664,1004518.0,0.002949120871551081,-1.1143118726089658,-0.19230317791014995,83.379599445018,75.0645477381008,-0.3817406016481897,-2.810036713655819,-3.403120752917843,-0.024023784614968235,11.5181640766481,0.7399978637695312,3.3487213492301464,2.1789981842041044,-2.4144619865852235,6.772458354993432,-0.11773190119056665,4.4757282695987755,-2.73619905386235,54.11763649908896,-23.295261319556985,2.2967300853946675,11,-0.15999984741210938,-5.319999694824219,-4.374998092651367,-2.3699989318847656,1.1200027465820312,3,0.05338160278724002,-2.399988555951859,88.16000366210938,6.249856952126645,88.76000213623047,-4.777730682829653,88.73999786376953,0.05338160278724002 4517,2023-12-01,89.41999816894531,89.66000366210938,88.4800033569336,88.69999694824219,353442.0,0.011309658682522095,-1.034503623998632,-7.200122072175174,86.6667106221172,76.50514901795584,-1.2182668868652797,-3.5244873863260864,-4.333358855156206,-1.0736990475665067,11.760701530479917,1.2400054931640625,3.232795407335658,2.882998275756833,-1.729685433111726,7.495681984625392,0.5766564213225536,5.189340130191113,-3.243931357220063,88.88865341414827,11.244103161826686,2.3063418544342773,12,-0.839996337890625,-6.089996337890625,-6.134998321533203,-3.9199981689453125,0.09999847412109375,4,0.025274012329552287,-1.1143118726089658,88.41999816894531,-2.399988555951859,88.16000366210938,6.249856952126645,88.76000213623047,0.025274012329552287 4518,2023-12-04,88.63999938964844,89.66000366210938,88.55999755859375,89.4800033569336,286676.0,-0.008722867314570837,-1.1999954223982057,-1.1666701987877761,71.55967797818269,76.30563856747055,-0.2585214568517813,-2.4179584757986845,-3.509921300163228,-0.34075133598415164,11.84102668379386,1.100006103515625,3.109611366227483,1.8169994354248047,-2.5544155336546055,6.188414404504215,-0.3687080491149004,4.00270691996451,-1.9065026818617241,52.77766004040747,-21.21059917288433,2.185707484539703,12,-0.05999755859375,-5.30999755859375,-5.5149993896484375,-3.1399993896484375,2.779998779296875,0,0.041516249216102086,-1.034503623998632,89.41999816894531,-1.1143118726089658,88.41999816894531,-2.399988555951859,88.16000366210938,0.041516249216102086 4519,2023-12-05,89.77999877929688,89.77999877929688,88.26000213623047,88.4000015258789,366988.0,0.012861004033147161,1.202898069980484,-1.6428461140225792,73.27590081325589,76.4997375308538,-1.1774549752341557,-3.2156177470238987,-4.585891922314886,-1.529633998603714,11.641791942541769,1.5199966430664062,2.946578045823742,2.6349987030029354,-1.6028724914659307,6.872869897471801,0.5160631057685094,4.753934300237361,-2.5782609588185323,100.0,26.73210690765798,2.11893559723443,12,-1.1399993896484375,-6.3899993896484375,-6.815000534057617,-4.279998779296875,1.459999084472642,1,0.016930321821428063,-1.1999954223982057,88.63999938964844,-1.034503623998632,89.41999816894531,-1.1143118726089658,88.41999816894531,0.016930321821428063 4520,2023-12-06,91.5999984741211,92.23999786376952,90.27999877929688,90.27999877929688,473305.0,0.02027177232757893,-1.9696962691095932,0.956523421734972,77.90977724297406,77.32493200512877,-2.7435535091571523,-4.530728334868556,-6.326486541689178,-3.3622439154435995,9.927978797568489,2.459999084472642,2.8634276722378615,3.9869983673095675,-0.03178271754178752,8.005779452160922,1.97760782488389,5.996388909735245,-3.9341736810554124,84.46601582175373,12.213392692000184,2.00939054242568,12,-1.7299995422363281,-6.979999542236328,-8.939998626708984,-6.099998474121094,-1.4799957275390483,2,-0.006113510566836511,1.202898069980484,89.77999877929688,-1.1999954223982057,88.63999938964844,-1.034503623998632,89.41999816894531,-0.006113510566836511 4521,2023-12-07,92.0,92.3000030517578,90.9000015258789,91.08000183105469,513376.0,0.004366828957883762,-1.1875044703525992,0.6969684709418259,77.20593597657324,77.43405760197649,-2.8262359471048484,-4.599485128736276,-6.655627192987595,-3.772657695443428,9.218604203230473,1.400001525878892,2.7928692503321173,4.0270000457763615,-0.2145531582223157,8.268553249775039,1.906223443777023,6.1477766477757,-3.7399978637695312,92.57418356998961,20.228680874147315,2.120776601999335,12,-2.0999984741210938,-7.349998474121094,-9.530000686645508,-6.5,-2.720001220703125,3,-0.026086973107379396,-1.9696962691095932,91.5999984741211,1.202898069980484,89.77999877929688,-1.1999954223982057,88.63999938964844,-0.026086973107379396 4522,2023-12-08,93.87999725341795,94.45999908447266,91.9000015258789,92.0,481241.0,0.020434752754542984,-1.4615429759856802,2.043479342543895,83.46941698897004,78.47430697191832,-4.390360232979148,-5.976247914133069,-8.499485198117142,-5.656072899511869,8.782511457244128,2.55999755859375,2.7893044999815686,5.392997360229472,0.8987500215983317,9.887244698860613,3.145873690913902,7.640121029545043,-4.811994934082023,90.64512715253605,17.615927544115564,2.2471236693155667,12,-2.8999977111816264,-8.149997711181626,-11.144998550415025,-8.379997253417955,-3.779998779296861,4,-0.046229191146813786,-1.1875044703525992,92.0,-1.9696962691095932,91.5999984741211,1.202898069980484,89.77999877929688,-0.046229191146813786 4523,2023-12-11,94.94000244140624,95.58000183105469,93.87999725341795,93.94000244140624,552528.0,0.011291065391991095,-2.035694336589445,0.5319156707181015,84.71701399635226,78.75247792852436,-5.004704898904976,-6.4651495306428615,-9.508354229392609,-6.711450757702266,8.470378208094893,1.700004577636733,2.8571419271655003,5.880002593994121,1.1572384715714463,10.602766716416795,3.5186205327827906,8.24138465520545,-4.793600769042953,91.25683857472046,16.06192616664447,2.3613820612113368,12,-3.400001525878892,-8.650001525878892,-12.090003967285142,-9.440002441406236,-5.139999389648423,0,-0.05708874719784085,-1.4615429759856802,93.87999725341795,-1.1875044703525992,92.0,-1.9696962691095932,91.5999984741211,-0.05708874719784085 4524,2023-12-12,94.8000030517578,95.4000015258789,94.5,94.5,402836.0,-0.0014746090799274691,-4.999949137887188,0.3000030517577983,82.71123994987677,80.09947477925779,-4.378249913948466,-5.921494442444114,-9.315856974833935,-6.579087516882211,8.993464119725736,0.9000015258789062,2.791367322631629,5.291003036499006,0.17417029237608972,10.407835780621923,2.732586664437548,7.849419408560465,-3.566881347656235,85.28305037412775,9.535493537811533,2.5584163720614566,12,-2.950000762939439,-8.510002136230455,-11.950004577636705,-9.300003051757798,-3.6000061035155966,1,-0.03565405879752037,-2.035694336589445,94.94000244140624,-1.4615429759856802,93.87999725341795,-1.1875044703525992,92.0,-0.03565405879752037 4525,2023-12-13,94.45999908447266,95.45999908447266,94.45999908447266,95.04000091552734,300197.0,-0.0035865396238384806,-2.4482649759280206,-1.9333197701033418,80.49712147149597,79.77919944886645,-3.409117005064104,-5.225642778652542,-8.880445837263125,-6.238236073788983,10.093019749291349,1.0,2.7860527853981836,4.554999160766599,-0.8140252513130548,9.924023572846252,1.870486954726772,7.2395113668064255,-2.357501354980471,76.06831894127485,-0.8825185046594726,2.6845122060398254,12,-2.539997100830078,-8.169998168945312,-11.610000610351562,-8.959999084472656,-4.05999755859375,2,-0.03408851632343968,-4.999949137887188,94.8000030517578,-2.035694336589445,94.94000244140624,-1.4615429759856802,93.87999725341795,-0.03408851632343968 4526,2023-12-14,96.5,96.5999984741211,95.26000213623048,95.3000030517578,647846.0,0.021596452840350278,-1.093746274706173,-2.0689537239220472,82.50428580776034,79.3167078028268,-4.673952986441861,-6.861344562430702,-10.799367504459639,-8.2837209437603,11.615813837193226,2.1399993896484375,2.782910468546447,6.115000152587896,0.1894706936169257,12.040529611558867,3.152235423102411,9.077764882073382,-3.7020014501953113,97.87237150954974,22.852412177342273,2.962764729485487,12,-4.069999694824219,-6.909999847412109,-14.720001220703125,-12.069999694824219,-5.8799972534179545,3,-0.06611396117531554,-2.4482649759280206,94.45999908447266,-4.999949137887188,94.8000030517578,-2.035694336589445,94.94000244140624,-0.06611396117531554 4527,2023-12-15,96.9000015258789,97.22000122070312,96.05999755859376,97.0,921633.0,0.004145093532423871,3.2963025756226605,-0.0833322736925082,84.34343564081759,80.73712532089735,-4.35981480377707,-6.878398143697694,-11.089198494628604,-8.680229935685858,13.224441971601777,1.1600036621093608,3.0668223241699764,6.048001480102542,-0.39011441356723253,12.486117373772316,2.8289435332676476,9.267059426937436,-3.3416029912109337,90.41918219383669,14.34896066007316,3.2190579468348903,12,-4.159999847412109,-6.720001220703125,-14.970001220703125,-12.470001220703125,-6.599998474121108,4,-0.07863779800402759,-1.093746274706173,96.5,-2.4482649759280206,94.45999908447266,-4.999949137887188,94.8000030517578,-0.07863779800402759 4528,2023-12-18,96.18000030517578,96.86000061035156,96.04000091552734,96.1999969482422,348069.0,-0.007430353037825688,-4.4667480481167825,0.19996948195634873,79.49124439166813,81.42771905183204,-2.746623961062781,-5.755691697243307,-10.243199941333202,-7.960248795541389,14.914162206218718,0.8600006103515625,3.2685015820163414,4.885000228881836,-1.7462166473118828,11.516217105075555,1.5693917907849766,8.200608666978695,-1.8892812333007782,62.318836573519945,-13.746187160549198,3.3156084380968607,12,-2.4300003051757812,-5.8600006103515625,-14.25,-11.75,-5.840003967285156,0,-0.06321482441009618,3.2963025756226605,96.9000015258789,-1.093746274706173,96.5,-2.4482649759280206,94.45999908447266,-0.06321482441009618 4529,2023-12-19,94.5,95.9000015258789,94.22000122070312,95.36000061035156,564174.0,-0.017467252025838986,-1.3662006640805493,43.007249141518464,73.20642254100105,80.90512408494615,-0.36507252874289975,-3.721483407838363,-8.497325204007439,-6.307921023207797,16.13084737176782,1.9599990844726562,3.32160609590305,2.859000015258786,-3.6775115410398342,9.395511571557407,-0.409255762890524,6.1272557934080965,2.720001220703125,9.333292643229168,-68.49127787791072,3.2682557781493116,12,-0.4399986267089844,-4.090000152587891,-12.569999694824219,-10.069999694824219,-4.819999694824219,1,-0.04973541744171628,-4.4667480481167825,96.18000030517578,3.2963025756226605,96.9000015258789,-1.093746274706173,96.5,-0.04973541744171628 4530,2023-12-20,94.86000061035156,94.9800033569336,94.13999938964844,94.4000015258789,279381.0,0.003809530268270578,1.3999956403744918,-0.5348822767516546,73.40115505402676,80.48237064910765,-0.23916139797275093,-3.7441918144969435,-8.80589730924433,-6.705916784572125,17.264347942786387,0.8400039672851562,3.67450819275453,2.883000564575198,-3.5862865487944617,9.352287677944858,-0.3516429921096318,6.117644121260028,2.3000006103515602,23.376649112464147,-55.07362565363445,3.2346435566848313,12,-0.2999992370605469,-3.3499984741210938,-12.750001907348633,-10.430000305175781,-4.5800018310546875,2,-0.03858321356272443,-1.3662006640805493,94.5,-4.4667480481167825,96.18000030517578,3.2963025756226605,96.9000015258789,-0.03858321356272443 4531,2023-12-21,95.16000366210938,95.16000366210938,94.04000091552734,94.1999969482422,286478.0,0.0031625874955463207,1.3333227370261465,2.086975270761086,71.97549716614427,79.20526844657145,-0.0489236831261195,-3.6750020720920986,-9.068623503114438,-7.022437577009754,18.486502914847204,1.1200027465820312,3.970249174451169,2.8290035247802763,-3.516057637496587,9.17406468705714,-0.3435270563581554,6.001534105918708,1.879197485351554,35.220208776681886,-40.17843558924261,3.172530581138432,12,0.3899955749511719,-3.2800025939941406,-12.760004043579102,-10.920001983642578,-4.920005798339858,3,-0.05002103775796507,1.3999956403744918,94.86000061035156,-1.3662006640805493,94.5,-4.4667480481167825,96.18000030517578,-0.05002103775796507 4532,2023-12-22,94.5999984741211,95.44000244140624,94.44000244140624,95.1999969482422,256262.0,-0.005884879849066937,-1.1739353982667156,-0.6249940395772314,73.20868442459067,77.92656516082018,0.697280757970205,-2.811810155192262,-8.394551199084475,-6.481416233974784,19.57488817247763,1.0,4.059689412101463,1.9849983215331974,-4.224236809388998,8.194233452455393,-1.1196192439279002,5.089615886994295,2.2592506594238273,19.858071602687062,-55.98944979488485,3.104617565461096,12,1.0300025939941406,-2.549999237060547,-12.07499885559082,-10.359996795654297,-3.3600006103515767,4,-0.042071837121940514,1.3333227370261465,95.16000366210938,1.3999956403744918,94.86000061035156,-1.3662006640805493,94.5,-0.042071837121940514 4533,2023-12-27,94.62000274658205,95.12000274658205,94.5,94.62000274658205,181906.0,0.00021146165733210154,-4.16657130141727,-0.0,70.6484386137706,76.58625390125282,0.7008084556088789,-2.4967207937382767,-8.297904087277416,-6.519842054696696,20.585693660738542,0.6200027465820455,4.159434499905828,1.7110023498535298,-4.27863825302083,7.70064295272789,-1.2838179515836572,4.705822651290717,2.0700914938818187,31.182883910187233,-39.890665385283,2.994820301437182,12,1.009998321533189,-2.3500022888183736,-11.770004272460952,-10.47000122070314,-3.8800048828125284,2,-0.04565630489775374,-1.1739353982667156,94.5999984741211,1.3333227370261465,95.16000366210938,1.3999956403744918,94.86000061035156,-0.04565630489775374 4534,2023-12-28,94.1999969482422,94.6999969482422,93.95999908447266,94.66000366210938,186117.0,-0.0044388690144591125,1.7407669049703793,-100.0,62.59685495395402,74.59733539930372,1.14741588473548,-1.7373422708725883,-7.762432763537916,-6.120248436474611,21.795798093277007,0.7399978637695455,3.9886470686476514,1.0189968109130945,-4.663531026752793,6.701524648578982,-1.822267107919842,3.860260729746031,2.3310916927254652,16.21603509513636,-50.96732967451723,2.8412639188329436,12,1.390003204345689,-1.8399963378906392,-11.349998474121108,-10.08999633789064,-3.6800003051757955,3,-0.040976653242063676,-4.16657130141727,94.62000274658205,-1.1739353982667156,94.5999984741211,1.3333227370261465,95.16000366210938,-0.040976653242063676 4535,2023-12-29,94.0999984741211,94.4000015258789,93.86000061035156,94.12000274658205,200012.0,-0.0010615549613663955,-1.160003662109375,0.04348691412084028,60.47900589715574,72.1500820759032,1.330940617341895,-1.232719423781134,-7.494169481451692,-6.047837741056924,23.439586900710392,0.5400009155273438,3.679860438122745,0.6219985961914034,-4.5539133833192835,5.79791057570209,-1.96595739356394,3.209954585946747,2.2254030023269706,15.189720609964693,-46.76674735260413,2.587955989755346,12,1.44000244140625,-1.7399978637695312,-9.854999542236328,-10.889999389648438,-2.9799957275390483,4,-0.046971288423143576,1.7407669049703793,94.1999969482422,-4.16657130141727,94.62000274658205,-1.1739353982667156,94.5999984741211,-0.046971288423143576 4536,2024-01-02,93.13999938964844,94.5,92.76000213623048,94.1999969482422,263381.0,-0.010201903294787762,1.0963783435977401,52.988558352365814,45.934090625180865,67.88237707416579,1.971528350355456,0.10437225468754718,-6.345866974594941,-5.1203308697682814,24.869588070412405,1.739997863769517,3.3882887862204143,-0.5740005493164091,-5.177654712538455,4.029653613905637,-2.875827630927432,1.727826532294614,2.938862000189971,14.179000378622513,-42.3248142795976,2.3018270816110253,1,1.6700019836425781,-0.779998779296875,-8.755001068115234,-10.130001068115234,-1.5,1,-0.030706470142723874,-1.160003662109375,94.0999984741211,1.7407669049703793,94.1999969482422,-4.16657130141727,94.62000274658205,-0.030706470142723874 4537,2024-01-03,91.68000030517578,92.68000030517578,90.8000030517578,92.5,482724.0,-0.015675317737171013,2.186435198655182,0.7735863994932815,32.84213535798247,62.6991427370896,2.920302308039723,1.8365259102982492,-4.637789605453648,-3.6946181048765965,25.711993626583897,2.339996337890639,3.0897504174194808,-2.1469997406005916,-6.404824072238242,2.1108245910370584,-4.275911906419424,-0.018087574781759486,4.000597974229677,20.37030823109316,-30.42643996013894,2.128912165818825,1,1.6700019836425781,0.6800003051757812,-7.225002288818359,-8.670001983642578,1.5400009155273438,2,-0.01570683286008856,1.0963783435977401,93.13999938964844,-1.160003662109375,94.0999984741211,1.7407669049703793,94.1999969482422,-0.01570683286008856 4538,2024-01-04,92.31999969482422,92.31999969482422,90.95999908447266,91.55999755859376,415729.0,0.006980796111671683,2.578938914822065,-0.9268322183868304,37.60001159665323,58.74287485438429,1.8720462526403026,1.5666834001756342,-5.034567531692446,-4.374152605293602,26.59992382577713,1.3600006103515625,2.5525444615217765,-1.6910003662109432,-5.268768777546114,1.886768045124228,-3.4798845718785287,0.09788383945664236,2.677315252710571,38.9743338941274,-7.151958771226447,1.7888842056675853,1,0.8000030517577983,0.04000091552734375,-7.710000991821289,-9.310001373291016,1.220001220703125,3,-0.011698460080424522,2.186435198655182,91.68000030517578,1.0963783435977401,93.13999938964844,-1.160003662109375,94.0999984741211,-0.011698460080424522 4539,2024-01-05,91.3000030517578,91.9800033569336,90.5,91.95999908447266,386142.0,-0.011048490537674982,3.228553367265752,-0.8684133915575313,35.20603264204547,54.498972364164146,2.671303765989691,2.8526505496925694,-3.7536862867300016,-3.382779122111586,27.83235222936738,1.8199996948242188,1.880129938669569,-2.7869972229004105,-6.035790994628059,0.46179654882723753,-4.411394108764227,-1.1626003370365936,3.1096882303682065,20.000076293944957,-21.415960641365842,1.624396885863822,1,1.6699981689453267,1.0599975585937642,-6.000003814697251,-8.200004577636705,1.8999938964844034,4,-0.006133682029241694,2.578938914822065,92.31999969482422,2.186435198655182,91.68000030517578,1.0963783435977401,93.13999938964844,-0.006133682029241694 4540,2024-01-08,91.04000091552734,91.26000213623048,89.80000305175781,91.0999984741211,471248.0,-0.0028477779577188445,6.684106970767248,0.0909059382477699,19.32590568886026,48.649017755577034,2.606562284421443,3.2343761266404556,-3.2426922422716586,-3.1522446435350986,27.995278279615132,1.4999999999999858,1.25222603805868,-3.0189994812011776,-6.3662052880500966,0.32820632564774144,-4.69260238462563,-1.3453965777767252,2.7441397614584986,26.382950402410245,-7.565740265894718,1.673602903424459,1,1.5800018310546875,1.3199996948242188,-5.555002212524414,-7.94000244140625,-0.0800018310546875,0,-0.005711821915988624,3.228553367265752,91.3000030517578,2.578938914822065,92.31999969482422,2.186435198655182,91.68000030517578,-0.005711821915988624 4541,2024-01-09,89.5999984741211,91.04000091552734,89.16000366210938,91.04000091552734,496519.0,-0.01581724985638322,1.6111028694951892,24.001017293997965,13.279728105442146,41.9902448312272,3.5480527168896145,4.727751749566977,-1.541334141201446,-1.7203642476481775,28.262497019135925,1.8799972534179688,0.7410875851503391,-4.339001846313479,-8.138536500217711,-0.5394671924092478,-6.238769173265595,-2.4392345193613636,3.4669974303237012,12.499864534769047,-13.714735496885625,1.899767326952118,1,2.5400047302246094,3.0700035095214844,-4.030000686645508,-6.5,1.3800048828125,1,0.016964333686902533,6.684106970767248,91.04000091552734,3.228553367265752,91.3000030517578,2.578938914822065,92.31999969482422,0.016964333686902533 4542,2024-01-10,89.54000091552734,89.77999877929688,88.44000244140625,89.63999938964844,658862.0,-0.0006696156207087745,6.052663280261811,0.06944326707074132,14.224195338512885,35.72088446730967,3.1456010827185565,4.686200582338003,-1.2436590402600984,-1.6695587746275748,27.782294188958595,1.339996337890625,0.15615946434166972,-4.181999588012701,-8.461181458327601,0.0971822823021995,-6.321590523170144,-2.042408652855258,2.7455965404503644,28.350496205946605,6.425951904811811,2.139590935157448,1,2.029998779296875,3.200000762939453,-3.8600025177001953,-6.44000244140625,0.8199996948242188,2,0.023453187990273072,1.6111028694951892,89.5999984741211,6.684106970767248,91.04000091552734,3.228553367265752,91.3000030517578,0.023453187990273072 4543,2024-01-11,89.5199966430664,90.83999633789062,89.45999908447266,90.3000030517578,517406.0,-0.00022341157311145388,-2.0666553638791165,7.800183108262618,17.322889831603163,30.69044389815958,2.6441513272684602,4.510592416944405,-0.9916254057093283,-1.6503339565480104,26.612851921861026,1.3799972534179688,-0.45373171762977904,-3.9310035705566406,-8.557781979283405,0.6957748381701236,-6.244392774920016,-1.6176143661932656,1.9964818099970074,30.50830289119495,6.702256875078703,2.313389204363379,1,1.9500045776367188,3.2200050354003906,-3.5649948120117188,-6.189994812011719,2.5,3,0.04133159870849146,6.052663280261811,89.54000091552734,1.6111028694951892,89.5999984741211,6.684106970767248,91.04000091552734,0.04133159870849146 4544,2024-01-12,91.41999816894531,91.41999816894531,90.0,90.0999984741211,347728.0,0.02122432525835083,1.151512874606248,-1.6922933967155056,31.22273288345548,27.43974689663733,0.34457199779180314,2.471079476895625,-2.6308012463980788,-3.5550835925814397,25.242267822851538,1.9000015258789062,-1.0334834832756883,-1.862001800537115,-6.528062047948183,2.8040584468739524,-4.195031924242642,0.4710283231684116,-2.9799957275390625,100.0,72.99438825057378,2.333030123705532,1,0.0500030517578125,1.3200035095214844,-5.464996337890625,-8.089996337890625,-1.7399978637695312,4,0.023189704539965605,-2.0666553638791165,89.5199966430664,6.052663280261811,89.54000091552734,1.6111028694951892,89.5999984741211,0.023189704539965605 4545,2024-01-15,91.23999786376952,91.58000183105469,90.81999969482422,91.5199966430664,201982.0,-0.0019689379652267913,2.799923707800877,-0.21212033638702923,28.31859079258635,25.482469137460164,0.08517438914957154,2.5270391364239373,-2.2002290825272013,-3.3815649948729316,23.73815382567509,0.7600021362304688,-1.5905670438104522,-1.881002044677743,-6.597852731222105,2.835848641866619,-4.239427387949931,0.4774232985944451,-2.7403955078124795,89.17184607086061,60.5943787960865,2.358425343272182,1,-0.6799964904785014,1.5900039672851705,-5.2249984741210795,-7.8499984741210795,-2.1599960327148295,0,0.021481796694023947,1.151512874606248,91.41999816894531,-2.0666553638791165,89.5199966430664,6.052663280261811,89.54000091552734,0.021481796694023947 4546,2024-01-16,90.12000274658205,90.55999755859376,89.81999969482422,90.55999755859376,321116.0,-0.012275264614316828,2.363666314092069,1.5714168937328903,26.66670375397773,24.79631007034852,0.8177249444672299,3.3144892625201265,-0.8807089950533538,-2.2679239324688893,21.95913847851677,1.4199981689452983,-2.0447069436596337,-2.6819972991943217,-7.298543194013305,1.934548595624662,-4.990270246603814,-0.3737243517848299,-1.497184411621106,53.50320483227523,22.8386976559039,2.3082729474094914,1,0.2599983215331889,2.709999084472642,-2.87500381469728,-5.50000381469728,-0.6399993896484517,1,0.009320864539392959,2.799923707800877,91.23999786376952,1.151512874606248,91.41999816894531,-2.0666553638791165,89.5199966430664,0.009320864539392959 4547,2024-01-17,89.27999877929688,89.41999816894531,88.66000366210938,89.4000015258789,375835.0,-0.009320949197563433,8.500166897143675,0.2727367307658962,24.376194837933994,23.326997097157495,1.4320860132025075,3.7464329387188684,0.14479086733689428,-1.4398618102444516,20.093474374463415,1.4599990844726705,-2.521568601840656,-3.1410011291503963,-7.588164877981754,1.3061626196809613,-5.364583003566068,-0.9174192547347246,2.3000030517578125,21.2327228072009,-8.979304592847605,2.223581874415676,1,0.9300041198730469,3.5500030517578125,-2.0049972534179688,-4.629997253417969,0.7399978637695312,2,0.01904127017115198,2.363666314092069,90.12000274658205,2.799923707800877,91.23999786376952,1.151512874606248,91.41999816894531,0.01904127017115198 4548,2024-01-18,90.0999984741211,90.13999938964844,89.05999755859375,89.26000213623047,312822.0,0.009184584521011008,1.3478347403512845,-6.999809269502194,31.053610953046743,22.86561690949097,0.2950948336695802,2.5798501885593197,-0.45766188749604453,-2.2866361469894088,17.96429168625323,1.0800018310546875,-2.7660594186217367,-2.0170013427734403,-6.205975674079582,2.1719729885327013,-4.111488508426518,0.07748582287963757,1.4216033935546903,49.314921746400856,16.6165079402938,2.0944871656530744,1,-0.089996337890625,2.7300033569335938,-1.7449989318847656,-4.369998931884766,0.0800018310546875,3,0.002885706333337401,8.500166897143675,89.27999877929688,2.363666314092069,90.12000274658205,2.799923707800877,91.23999786376952,0.002885706333337401 4549,2024-01-19,89.80000305175781,90.87999725341795,89.69999694824219,90.5,442020.0,-0.0033295829904974594,-1.6221962260311977,-0.8333333333333334,30.490032975333236,24.106075496876855,0.40223884051049197,2.6453059601917204,0.047339980645290325,-2.0291634043926763,16.956932512064043,1.180000305175767,-2.7705398522198976,-2.0819969177246094,-6.235269281990256,2.071275446541037,-4.1586330998574255,-0.005360735591793286,1.6643668518066477,39.04109946959998,3.957432216750938,2.0766361821328214,1,0.20999908447265625,3.029998779296875,-0.8850021362304688,-3.5100021362304688,0.1399993896484375,4,0.02472153135706523,1.3478347403512845,90.0999984741211,8.500166897143675,89.27999877929688,2.363666314092069,90.12000274658205,0.02472153135706523 4550,2024-01-22,91.1999969482422,91.41999816894531,90.63999938964844,90.72000122070312,321237.0,0.015590131947740282,-1.4374985098824595,-0.6857111716621457,41.53575965125792,27.24563455752305,-1.0869805034043338,1.0087751961294487,-1.091690965837202,-3.465248184211063,15.830507048145865,1.6199951171875,-2.849162897778001,-0.4990028381347571,-4.415574856717754,3.4175691804482398,-2.4572888474262555,1.4592831711567413,-2.5399932861328267,92.0289254142277,52.05784181538033,1.958286009291502,1,-1.189994812011733,1.6300048828124858,-2.12999534606935,-4.909996032714858,-0.31999969482424717,0,-0.01666663041588745,-1.6221962260311977,89.80000305175781,1.3478347403512845,90.0999984741211,8.500166897143675,89.27999877929688,-0.01666663041588745 4551,2024-01-23,90.4000015258789,91.63999938964844,90.12000274658205,91.54000091552734,355475.0,-0.008771879924703407,1.268657906124008,-2.3750198683917025,44.07407302751673,30.562287634079034,-0.18055830281328156,1.511367415632023,-0.11717736472553497,-2.7034878896686934,14.671274177027088,1.519996643066392,-2.8387422475462074,-1.0609981536865263,-4.657451536077929,2.535455228704876,-2.8592248448822204,0.7372285375091678,-1.6847979736328114,58.3892737727666,15.280407538347745,1.7982266911956977,1,-0.25,2.4300003051757812,-1.2950000762939453,-4.1100006103515625,1.6999969482421875,1,-0.01460176628920018,-1.4374985098824595,91.1999969482422,-1.6221962260311977,89.80000305175781,1.3478347403512845,90.0999984741211,-0.01460176628920018 4552,2024-01-24,90.62000274658205,91.33999633789062,90.54000091552734,91.0999984741211,380434.0,0.0024336417808594746,-1.4999880790596762,0.42104910923423683,41.811181851725095,33.283208969648136,-0.258426759787568,1.0307540194540366,-0.11782013358975973,-2.9566816196189194,13.325087323873111,0.9399948120117188,-2.663254033917312,-0.6419971466064283,-3.9347550543455014,2.650760761132645,-2.2883761004759577,1.0043818072631012,-1.7878073608398637,60.46527445100982,16.138046561518493,1.6463789538695333,1,-0.4700012207031392,2.209999084472642,0.3899974822997905,-3.8200035095214986,2.8799972534179545,2,-0.01257999729746695,1.268657906124008,90.4000015258789,-1.4374985098824595,91.1999969482422,-1.6221962260311977,89.80000305175781,-0.01257999729746695 4553,2024-01-25,90.3000030517578,90.72000122070312,89.95999908447266,90.5,526698.0,-0.003531225834533691,1.3750089407052428,0.4166640175478056,44.834706835564376,34.795650519882464,0.20545870324315274,1.0651254964202934,0.4262106778688519,-2.6707949142510614,12.027143579637197,0.7600021362304688,-2.2623956474096474,-0.745996856689473,-3.655756999689274,2.1637632863103278,-2.2008769281893734,0.7088832148104274,-1.3554955058593663,30.928110744060934,-15.795717676580768,1.4548800714998988,1,-0.15000152587889204,2.349998474121108,1.1599979400634908,-3.190002441406236,2.6399993896484375,3,-0.003100846060114737,-1.4999880790596762,90.62000274658205,1.268657906124008,90.4000015258789,-1.4374985098824595,91.1999969482422,-0.003100846060114737 4554,2024-01-26,90.33999633789062,91.04000091552734,89.5199966430664,90.31999969482422,553550.0,0.0004428935191718164,1.1408423461904225,-0.0999847409780962,46.30018089599573,36.79360497581684,-0.00429538707007282,0.7600938100144532,0.539895652849566,-2.7370313782777203,11.193824832325264,1.5200042724609375,-1.8762424575281358,-0.5130035400390653,-3.027073752411596,2.001066672333465,-1.7700386462253306,0.7440315661471999,-1.2876691182421922,38.6791807768297,-10.17902849058283,1.2570351061862624,1,-0.18999481201171875,1.8300056457519531,1.6950035095214844,-3.2299957275390625,2.8600006103515767,4,-0.001771043161396868,1.3750089407052428,90.3000030517578,-1.4999880790596762,90.62000274658205,1.268657906124008,90.4000015258789,-0.001771043161396868 4555,2024-01-29,89.68000030517578,90.37999725341795,89.19999694824219,90.37999725341795,420948.0,-0.007305690275283161,2.3714441416894694,-35.00572300648536,50.46084123962161,39.43739802977727,0.4594610996479389,1.129907265497991,1.3258579054057975,-2.124946633345502,10.462166207851908,1.180000305175767,-1.5887776191993908,-0.9519996643066406,-2.997725212027788,1.093725883414507,-1.9748624381672215,0.07086310955394026,-0.5241661987273432,19.67224904319984,-32.38942089547498,1.0228627738605744,1,0.470001220703125,2.2600021362304688,2.5550003051757812,-2.5699996948242188,3.2399978637695312,0,0.0028992209561296,1.1408423461904225,90.33999633789062,1.3750089407052428,90.3000030517578,-1.4999880790596762,90.62000274658205,0.0028992209561296 4556,2024-01-30,90.27999877929688,90.68000030517578,89.87999725341797,89.95999908447266,458110.0,0.006690437913462688,-2.3333227370261462,-0.45714441416894663,54.01301303040755,42.730377828940995,-0.1290233982646214,0.3211228680064977,0.8497891651209102,-2.7618702638877863,10.473995596779663,1.0,-1.5188918755711143,-0.20900115966796307,-1.882546429014468,1.4645441096785419,-1.0457737943412155,0.6277714750052894,-1.0800018310546875,50.467389676784535,-4.403828044058088,0.8367726346732511,1,0.06999969482421875,1.660003662109375,2.755002975463867,-3.1699981689453125,5.0999984741210795,1,0.006645973440782438,2.3714441416894694,89.68000030517578,1.1408423461904225,90.33999633789062,1.3750089407052428,90.3000030517578,0.006645973440782438 4557,2024-01-31,90.23999786376952,91.62000274658205,90.23999786376952,90.5,501594.0,-0.0004430761638040126,-9.615334957010708,-0.8125074505877468,53.896121053387624,45.26843450675665,0.06869847326896661,0.26109760806980375,0.9945332629692558,-2.7578052891266367,10.856290643771406,1.3800048828125284,-1.410479143275012,-0.1770019531250142,-1.7560369822485313,1.402033075998503,-0.9665194676867657,0.6125155614367372,-1.0400009155273295,42.97514147448646,-14.359102781353641,0.7895175145617573,1,0.18000030517579546,1.700004577636733,3.4750022888183736,-3.1299972534179545,5.540000915527358,2,0.020611709379243504,-2.3333227370261462,90.27999877929688,2.3714441416894694,89.68000030517578,1.1408423461904225,90.33999633789062,0.020611709379243504 4558,2024-02-01,91.23999786376952,91.9000015258789,89.86000061035156,90.13999938964844,492100.0,0.011081560546019054,-1.4578383024096995,-4.230728601191063,48.92085804432558,47.31630395886691,-0.841030061944366,-0.8684899104359118,0.12079314237298888,-3.74645713393744,11.345213476020866,2.0400009155273438,-1.1541475664313197,0.876998138427723,-0.48728438071641733,2.2412806575718633,0.19485687885565994,1.559139397999786,-1.942400817871075,75.55546136565879,22.642506924888536,0.6821412595720668,2,-0.6899986267089702,0.5400047302246236,2.6000022888183736,-4.1299972534179545,4.860000610351577,3,0.02476986178369822,-9.615334957010708,90.23999786376952,-2.3333227370261462,90.27999877929688,2.3714441416894694,89.68000030517578,0.02476986178369822 4559,2024-02-02,90.73999786376952,91.22000122070312,90.5,90.5999984741211,426130.0,-0.005480052736811181,-3.2353469167938247,0.12727234895510703,47.11315501991052,47.93601455538386,-0.21642936203373608,-0.4348923746188831,0.7354642549390462,-3.2379012456433856,11.583529951741314,0.739997863769517,-0.7754882738138633,0.40499839782712854,-0.9000113286407725,1.7100081242950296,-0.24750646540681487,1.057503261061072,-1.2862565490722488,57.03697424377234,8.350702905487566,0.6525048632339473,2,-0.18999862670897016,0.8300018310547017,3.210002899169936,-3.6299972534179545,4.760002136230483,4,0.02424514689695778,-1.4578383024096995,91.23999786376952,-9.615334957010708,90.23999786376952,-2.3333227370261462,90.27999877929688,0.02424514689695778 4560,2024-02-05,90.5199966430664,91.0199966430664,90.16000366210938,90.6999969482422,307247.0,-0.002424523097668607,1.0975446366266899,-1.2857220708449186,52.57728715308763,48.88081612489174,-0.11513802688708097,-0.2696722758005592,1.0518912676252512,-2.985308447726112,11.509067918286572,0.8599929809570312,-0.5224093334747693,0.21099739074706747,-1.0550088471849222,1.477003628679057,-0.42200572821893445,0.8440005097130694,-0.9194797156982446,32.35273218219285,-15.074677765591005,0.6330031189659966,2,0.030002593994140625,0.9500045776367188,3.4550037384033203,-3.4099960327148438,6.980003356933594,0,0.029606721217008358,-3.2353469167938247,90.73999786376952,-1.4578383024096995,91.23999786376952,-9.615334957010708,90.23999786376952,0.029606721217008358 4561,2024-02-06,91.12000274658205,92.3000030517578,91.12000274658205,91.5,536271.0,0.006628437094198691,-5.21057281105097,2.1110922731316157,62.234099216869055,51.15002916546329,-0.6730497720183877,-0.7904937768633715,0.5592053669440276,-3.5552899755303855,10.79418246378967,1.780006408691392,-0.20429071983325287,0.7350032806396598,-0.534284952447095,2.0042915137264146,0.10035916409628953,1.36964739718303,-1.3815167433032371,51.639380143583445,0.8614015722565753,0.6346441165433745,2,-0.37000274658204546,0.34999847412107954,2.8299980163574077,-4.010002136230483,5.559997558593736,1,0.01975411949195527,1.0975446366266899,90.5199966430664,-3.2353469167938247,90.73999786376952,-1.4578383024096995,91.23999786376952,0.01975411949195527 4562,2024-02-07,91.63999938964844,91.63999938964844,90.8000030517578,91.3000030517578,350556.0,0.005706723303252836,3.9412081500763785,-0.8947336719738898,60.66485829043975,52.90893488267166,-1.1545583164589743,-1.2069796490738582,0.12770430756964402,-4.064606794299976,9.687787266265294,0.8399963378906392,-0.11430322752102029,1.1500000000000057,-0.1713384376483731,2.4713384376483845,0.4893307811758234,1.810669218824188,-1.6965920224913162,72.95069665057451,21.07936403893666,0.6606692188241874,2,-0.8899993896484375,-1.0799980163574219,1.9450016021728516,-4.529998779296875,6.0,2,0.04081184950544614,-5.21057281105097,91.12000274658205,1.0975446366266899,90.5199966430664,-3.2353469167938247,90.73999786376952,0.04081184950544614 4563,2024-02-08,93.22000122070312,93.22000122070312,91.33999633789062,91.81999969482422,368060.0,0.017241399406132674,1.685718333960033,4.117695898034116,70.1176724021863,55.55532282780395,-2.5443669400997635,-2.630437668844536,-1.3378147576063384,-5.622397352728171,9.562085436695494,1.8800048828125,0.04042773497560859,2.545001602172846,0.8208270174851577,4.269176186860534,1.6829143098290018,3.40708889451669,-3.088066198777952,100.0,44.584625483395264,0.8620872923438406,2,-2.0100021362304688,-2.3899993896484375,-0.36499977111816406,-6.1100006103515625,4.519996643066392,3,0.0274618914940028,3.9412081500763785,91.63999938964844,-5.21057281105097,91.12000274658205,1.0975446366266899,90.5199966430664,0.0274618914940028 4564,2024-02-09,93.54000091552734,94.37999725341795,93.1999969482422,93.22000122070312,312174.0,0.00343273643675035,-5.555407209613176,0.22857096146615005,65.76824090820733,57.256145013202364,-2.6403736802154754,-2.933890709442494,-1.5378977716652855,-5.906283843139732,10.05074614001265,1.1800003051757528,0.22653593121603421,2.7590011596679744,0.6290550520130296,4.888947267322919,1.694028105840502,3.823974213495447,-3.099259273724371,80.09484328078953,28.10003628214269,1.0649730538274724,2,-1.4200019836425781,-2.1300010681152344,-0.7999992370605469,-6.430000305175781,3.9799957275390625,4,0.027367944553534862,1.685718333960033,93.22000122070312,3.9412081500763785,91.63999938964844,-5.21057281105097,91.12000274658205,0.027367944553534862 4565,2024-02-12,93.1999969482422,94.5999984741211,93.05999755859376,94.0199966430664,312295.0,-0.003634851015152152,-1.8000055486583115,-2.562501490117496,70.11491228935577,59.045244930863284,-1.9540367700157049,-2.571354347839005,-1.0601128737668688,-5.534651241183937,10.71479623001988,1.5400009155273295,0.4007386536284798,2.320997238159194,-0.06307150137121198,4.7050659776896,1.128962868393998,3.5130316079243897,-2.2865446330454375,63.15781020051329,11.477315046019093,1.1920343697652,2,-0.9699974060058736,-1.6799964904785298,-0.534996032714858,-6.089996337890639,4.8600006103515625,0,0.024678145140230923,-5.555407209613176,93.54000091552734,1.685718333960033,93.22000122070312,3.9412081500763785,91.63999938964844,0.024678145140230923 4566,2024-02-13,90.95999908447266,93.08000183105469,90.12000274658205,93.04000091552734,445513.0,-0.024034312630004773,1.7407352463301131,2.536588542878188,51.89307627868874,58.82268440034119,0.4386966222491253,-0.2795311329295913,1.2860960116532283,-3.2489043061727614,10.344984779287476,3.0799942016601562,0.5122042705084624,0.03899955749511719,-2.318214572116517,2.3962136871067514,-1.1396075073107,1.2176066223009343,3.6399993896484375,18.749936137819436,-30.504919258475038,1.1786070648058191,2,1.2700004577636719,0.5600013732910156,1.5300025939941406,-3.8499984741210938,7.680000305175781,1,0.07189974693660428,-1.8000055486583115,93.1999969482422,-5.555407209613176,93.54000091552734,1.685718333960033,93.22000122070312,0.07189974693660428 4567,2024-02-14,90.9800033569336,91.16000366210938,90.3000030517578,90.68000030517578,321367.0,0.00021992384193358916,1.6060479955611473,-0.14423210945237133,53.91705231145164,59.377817096688524,0.5975386755013972,-0.17459684898980754,1.3424871323222334,-3.197670016891948,9.35007825971727,0.8600006103515767,0.6373686206718219,-0.025996398925784092,-2.2530678708890974,2.2010750730375293,-1.1395321349074408,1.0875393370558726,3.6199951171875,19.196460502518466,-31.039160688914873,1.1135357359816591,2,1.3799972534179688,0.5399971008300781,1.4249992370605469,-3.8700027465820312,8.659996032714844,2,0.0626510962621083,1.7407352463301131,90.95999908447266,-1.8000055486583115,93.1999969482422,-5.555407209613176,93.54000091552734,0.0626510962621083 4568,2024-02-15,90.36000061035156,95.0,90.36000061035156,92.8000030517578,742515.0,-0.006814714483463269,-2.803274382770093,-8.133258735567829,50.10801431622241,59.71057924072318,1.2064585279757978,0.4910602542084064,2.058401432567422,-2.5185716200203956,9.281940800995567,4.6399993896484375,0.6724648938154303,-0.6589992523193331,-2.8667545490570774,1.5487560444184112,-1.7628769006881981,0.44487839604953194,-0.23999786376951704,4.917991779635169,-44.847030932216846,1.1038776483688715,2,2.200000762939453,1.470001220703125,1.7950000762939453,-3.25,8.159996032714844,3,0.08056660834576057,1.6060479955611473,90.9800033569336,1.7407352463301131,90.95999908447266,-1.8000055486583115,93.1999969482422,0.08056660834576057 4569,2024-02-16,92.0199966430664,93.08000183105469,90.76000213623048,90.76000213623048,606938.0,0.01837091657262202,-2.6825552528005447,-0.516390674637914,61.403480071386085,60.69126734275634,-0.282593082902693,-1.0478138283813365,0.47883253053805674,-4.106025874766829,9.70965034809569,2.720001220703125,0.7616607343373687,0.8899971008300724,-1.2826556139707463,3.0626498156308912,-0.19632925657033695,1.9763234582304818,-1.8023939514160077,38.93432307064524,-14.032584122602891,1.0863263574004058,2,0.5400047302246094,-0.18999481201171875,0.08500480651855469,-4.909996032714844,4.5800018310546875,4,0.06216041544633222,-2.803274382770093,90.36000061035156,1.6060479955611473,90.9800033569336,1.7407352463301131,90.95999908447266,0.06216041544633222 4570,2024-02-19,89.68000030517578,91.62000274658205,89.30000305175781,91.36000061035156,397594.0,-0.025429215640673908,1.1090862431898982,-1.3333393884347713,47.50000794728092,59.05414609057988,2.1520279248995706,1.23583118860617,2.8150502638702335,-1.7098710572105915,10.216692387259094,2.7199935913085938,0.7811654735153581,-1.3739994049072237,-3.6406488125597605,0.892650002745313,-2.507324108733485,-0.24067470108096245,5.319999694824219,6.666622050300491,-44.69077953339727,1.1333247038262684,2,2.470001220703125,2.1500015258789062,2.4250011444091797,-2.5699996948242188,6.9199981689453125,0,0.08742190355945123,-2.6825552528005447,92.0199966430664,-2.803274382770093,90.36000061035156,1.6060479955611473,90.9800033569336,0.08742190355945123 4571,2024-02-20,89.08000183105469,89.77999877929688,88.5,89.19999694824219,402634.0,-0.006690437913462688,1.0,0.07142565201792907,45.38218330584692,57.356071092291785,2.718053037403834,1.8254604493382374,3.3913249744709333,-1.0639778070971886,10.29832810757938,1.279998779296875,0.8438306955477799,-1.9079978942871065,-4.32660588208347,0.510610093509257,-3.117301888185281,-0.6986939003889319,5.805998229980474,8.923105093149038,-41.69787912431993,1.209303993898179,2,2.6699981689453125,2.6699981689453125,2.614999771118164,-1.970001220703125,7.479995727539077,1,0.1008082122019951,1.1090862431898982,89.68000030517578,-2.6825552528005447,92.0199966430664,-2.803274382770093,90.36000061035156,0.1008082122019951 4572,2024-02-21,89.4800033569336,89.77999877929688,88.72000122070312,89.30000305175781,389422.0,0.004490362793632796,1.717973296816159,-1.5000635808748728,42.64216756335397,54.30323722131042,2.212055811236638,1.4078554845788744,2.9111514020163156,-1.4440335512223612,10.384375523665648,1.05999755859375,0.8798799198873724,-1.4509963989257812,-3.9582304876269347,1.0562376897753722,-2.704613443276358,-0.1973793545752045,5.1505567016601645,15.076974722055288,-31.0519697529866,1.2536170443505756,2,2.2699966430664062,2.2699966430664062,2.124998092651367,-2.3700027465820312,8.739997863769531,2,0.10236919634631492,1.0,89.08000183105469,1.1090862431898982,89.68000030517578,-2.6825552528005447,92.0199966430664,0.10236919634631492 4573,2024-02-22,90.0199966430664,90.9000015258789,89.5999984741211,90.08000183105469,451996.0,0.006034792868511607,-1.8888907726868138,-0.3333615903022083,46.99999491373703,52.21787655525815,1.307951101752181,0.8915178276013478,2.261435500930375,-1.9597804157091332,10.31545310386593,1.4199981689453125,0.7947306928017639,-0.8970027923583928,-3.4221357366574097,1.6281301519406242,-2.1595692645079083,0.3655636797911228,4.3653410131835955,33.18768636204628,-11.083873485612258,1.2625664721495087,2,1.7300033569335938,1.7300033569335938,1.5000057220458984,-2.9099960327148438,5.600006103515639,3,0.10686517557566466,1.717973296816159,89.4800033569336,1.0,89.08000183105469,1.1090862431898982,89.68000030517578,0.10686517557566466 4574,2024-02-23,90.18000030517578,90.73999786376952,89.22000122070312,89.83999633789062,397023.0,0.0017774235511671677,1.0821884879680403,-5.66624284806103,48.576230031948874,49.8246896377685,0.6942127019541147,0.7577640347813173,1.995819527046848,-2.0934030982805325,9.912253185667522,1.519996643066392,0.6868364414816455,-0.7289993286132841,-3.262827846145157,1.804829188918589,-1.9959135873792206,0.5379149301526525,3.9699238448242227,53.8461162258981,7.7336693197925115,1.2669142587659392,2,1.5699996948242188,1.5699996948242188,1.2400016784667969,-3.0699996948242188,6.099998474121094,4,0.09248166233829513,-1.8888907726868138,90.0199966430664,1.717973296816159,89.4800033569336,1.0,89.08000183105469,0.09248166233829513 4575,2024-02-26,89.94000244140625,91.22000122070312,89.69999694824219,90.0,382290.0,-0.0026613202811860415,-4.629556371856457,-0.17646134859194434,44.9050047667268,49.0482372475505,0.4728777968165332,1.0732662598118736,2.1361998068835533,-1.805478683979004,9.384254004866483,1.5200042724609375,0.31864130131985746,-0.9819972991943331,-3.491830558315087,1.5278359599264206,-2.236913928754703,0.27291933036603666,3.983924742593757,52.941242468781205,7.216945024495679,1.2549166295603764,2,1.80999755859375,1.80999755859375,1.4799995422363281,-2.8300018310546875,6.019996643066406,0,0.07404932012375331,1.0821884879680403,90.18000030517578,-1.8888907726868138,90.0199966430664,1.717973296816159,89.4800033569336,0.07404932012375331 4576,2024-02-27,90.87999725341795,91.0199966430664,89.16000366210938,89.69999694824219,417539.0,0.010451354086009612,1.5479371880960469,-19.66747202441482,46.8333224190536,48.26115614839517,-0.5360277389034565,0.190282455263187,1.0396909454422456,-2.691594361676877,8.957264221087316,1.8599929809570312,-0.015475283685702834,-0.07200241088868609,-2.563803630550524,2.4197988087731517,-1.3179030207195979,1.1738981989422257,2.826972843222052,86.39984130859318,42.29696921013294,1.2459006098309158,2,0.8700027465820455,0.8700027465820455,0.5400047302246236,-3.769996643066392,5.18000030517581,1,0.06294015617928528,-4.629556371856457,89.94000244140625,1.0821884879680403,90.18000030517578,-1.8888907726868138,90.0199966430664,0.06294015617928528 4577,2024-02-28,92.0999984741211,92.0999984741211,90.5999984741211,90.86000061035156,491208.0,0.013424309612391161,1.4193590067003428,1.0508453754889726,45.18898823276486,47.71459769467768,-1.7661832547686487,-0.9309581599488297,-0.33877000219376896,-3.859016773173707,9.405992771128036,1.5,-0.3528887241798202,1.0549987792968807,-1.4636087245184939,3.5736062831122553,-0.2043049726107995,2.314302531204561,1.3986928186533163,100.0,60.36660631945626,1.2593037519076866,2,-1.30999755859375,-0.34999847412109375,-0.6099967956542969,-4.989997863769531,3.44000244140625,2,0.04842561518310862,1.5479371880960469,90.87999725341795,-4.629556371856457,89.94000244140625,1.0821884879680403,90.18000030517578,0.04842561518310862 4578,2024-02-29,93.5,93.9800033569336,91.6999969482422,92.31999969482422,1160611.0,0.01520088544053877,1.1308401219272939,0.9516147887453932,49.842763617606394,46.4300736442577,-2.9881735569696986,-2.269313643586429,-1.8610188687164282,-5.1869070928114525,9.910800269079068,2.280006408691392,-0.34842138272242096,2.3420001983642607,-0.4058102057878301,5.089810602516351,0.9680949962882153,3.715905400440306,-5.0,90.04142349948636,53.23240387566846,1.373905202076046,2,-2.259998321533203,-1.75,-2.009998321533203,-3.5999984741210938,0.40000152587890625,3,0.050481296478108284,1.4193590067003428,92.0999984741211,1.5479371880960469,90.87999725341795,-4.629556371856457,89.94000244140625,0.050481296478108284 4579,2024-03-01,92.94000244140624,94.33999633789062,92.36000061035156,93.94000244140624,302012.0,-0.005989278701537537,1.2000101725949943,-0.8474574079462063,48.99538344525864,46.596226477366336,-2.552356632118318,-1.619056345389012,-1.378136629382496,-4.578718641886823,10.49165438057462,1.9799957275390625,-0.37705980778821413,1.672002410888652,-1.1795346210902977,4.523539442867602,0.24623389489917713,3.097770926878127,-4.330402374267564,72.9730525869278,37.86539835541528,1.425768515989478,3,-1.5200042724609233,-1.1900024414062358,-1.5400009155273295,-2.7600021362304545,2.3600006103515625,4,0.028835810574304732,1.1308401219272939,93.5,1.4193590067003428,92.0999984741211,1.5479371880960469,90.87999725341795,0.028835810574304732 4580,2024-03-04,93.1999969482422,93.4000015258789,92.44000244140624,93.4000015258789,330933.0,0.0027974445879737075,8.599771123402775,0.20000457763670454,60.21898343736755,48.244759825313075,-2.5261857764391067,-1.7581169614376364,-1.7254209186959883,-4.798420711804596,10.87444693920075,0.9599990844726705,-0.30575213174367377,1.7979969024658402,-1.1555908998420108,4.751584704773691,0.3212030013119147,3.2747908036197657,-4.361181030273457,77.9922586574606,39.12941842068631,1.4767939011539257,3,-1.6699981689453267,-1.4499969482422017,-2.0399951934814595,-2.879997253417983,1.400001525878892,0,0.033047231029043056,1.2000101725949943,92.94000244140624,1.1308401219272939,93.5,1.4193590067003428,92.0999984741211,0.033047231029043056 4581,2024-03-05,92.91999816894531,93.9000015258789,92.91999816894531,93.0,304999.0,-0.0030042788461933645,-23.499523173755485,0.40000000000002844,58.64526986825325,50.022882303635214,-1.837425620168034,-1.408570966935514,-1.5474367330888015,-4.488609593549711,12.163724664725073,0.9800033569335938,-0.5094955090658715,1.4279983520507784,-1.5982127913946869,4.454209495496244,-0.08510721967195423,2.941103923773511,-3.8611350341796964,62.03211283350571,19.827271938905398,1.5131055717227333,3,-1.1699981689453125,-1.1699981689453125,-1.8749961853027344,-2.509998321533203,1.94000244140625,1,0.03271632560732596,8.599771123402775,93.1999969482422,1.2000101725949943,92.94000244140624,1.1308401219272939,93.5,0.03271632560732596 4582,2024-03-06,95.37999725341795,95.77999877929688,93.4000015258789,93.5,529977.0,0.026474377237932334,-1.2884652769881413,-23.499427808506404,69.21901370314342,52.491662169124815,-3.7688307081638897,-3.7671565892078007,-4.064914923826862,-6.863313041896831,13.699462939456103,2.8600006103515625,-0.2888056634634637,3.7009975433349496,0.2097898818480246,7.1922052048218745,1.955393712591487,5.446601374078412,-6.109888790527336,90.19604543227568,41.48703696036142,1.745603830743461,3,-2.9099960327148295,-3.239997863769517,-4.234996795654283,-3.869995117187486,0.02000427246095171,2,0.007129380632808102,-23.499523173755485,92.91999816894531,8.599771123402775,93.1999969482422,1.2000101725949943,92.94000244140624,0.007129380632808102 4583,2024-03-07,95.77999877929688,96.45999908447266,94.55999755859376,94.87999725341795,573886.0,0.004193767429203632,-1.46753298224931,0.4787249152852008,65.9322392245935,54.420107634974215,-3.649651407682967,-4.179838407873717,-4.51957749410586,-7.1748270041465645,14.640822002260467,1.900001525878892,0.05496392030183017,3.972999191284174,0.07937821983601623,7.866620162732332,2.026188705560088,5.91980967700826,-6.119296897421876,83.41462053052224,32.08660278850928,1.9468104857240793,3,-2.9699974060058594,-3.299999237060547,-4.599998474121094,-3.8999977111816406,-1.44000244140625,3,-0.002505720054586269,-1.2884652769881413,95.37999725341795,-23.499523173755485,92.91999816894531,8.599771123402775,93.1999969482422,-0.002505720054586269 4584,2024-03-08,96.0999984741211,96.44000244140624,95.5999984741211,95.66000366210938,505559.0,0.003340986624583042,-1.999986376207358,0.48888229559614366,82.8221318342872,58.633121753592036,-3.3990328974782216,-4.530496835400868,-4.87810668745513,-7.402941308937031,14.98574618629036,0.840003967285142,0.45475880539893865,4.164999008178711,-0.11740604012229028,8.447404056479712,2.0237964840282103,6.3062015323292115,-5.895352816038283,91.04475345837709,32.66008163317077,2.141202524150498,3,-3.289997100830078,-3.6199989318847656,-4.93499755859375,-4.049999237060547,-1.7200012207031392,4,-0.022892788586616142,-1.46753298224931,95.77999877929688,-1.2884652769881413,95.37999725341795,-23.499523173755485,92.91999816894531,-0.022892788586616142 4585,2024-03-11,95.5,95.77999877929688,94.87999725341795,95.6999969482422,432856.0,-0.006243480579062322,4.000000000000079,-0.4545438782057163,82.8221318342872,62.631878355284655,-2.1539151516435027,-3.9519727019982156,-4.3211803984252555,-6.688066154419289,15.047275122666795,1.2200012207031392,0.7747392268883999,3.450000381469721,-1.0911500921633177,7.9911508551027595,1.1794251446531945,5.720575618286247,-4.794926067806003,72.88138880806905,7.89976887089324,2.27057523681652,3,-1.970001220703125,-3.020000457763672,-4.440000534057617,-3.229999542236328,0.9199981689453125,0,-0.00209420888211731,-1.999986376207358,96.0999984741211,-1.46753298224931,95.77999877929688,-1.2884652769881413,95.37999725341795,-0.00209420888211731 4586,2024-03-12,97.5,98.08000183105469,95.5999984741211,95.62000274658205,667784.0,0.020942408376963373,-1.5833290285664332,-9.400129701685383,85.23729935096392,67.08169070175123,-3.4823172789394192,-5.730706750214097,-6.310952089188419,-8.546661563195784,16.771437860122614,2.5800018310546875,1.1478488517119416,5.123000335693362,0.006863869675356682,10.239136801711368,2.5649321026843523,7.681068568702372,-6.334532055623711,87.60679928987948,15.63872161765481,2.558068233009005,3,-2.6100006103515625,-4.209999084472656,-6.489999771118164,-5.1399993896484375,-2.0199966430664062,1,-0.029743605393629857,4.000000000000079,95.5,-1.999986376207358,96.0999984741211,-1.46753298224931,95.77999877929688,-0.029743605393629857 4587,2024-03-13,96.68000030517578,97.9000015258789,96.63999938964844,97.5999984741211,455644.0,-0.008410253280248359,-1.5200042724609375,-0.48936144309397117,78.55922078024037,70.2724081642661,-2.172817495520377,-4.7029027148286815,-5.44297433235478,-7.552504177809951,18.58877649434103,1.2600021362304688,1.618891827260697,4.018000793457034,-1.3967989293665113,9.43280051628058,1.3106009320452614,6.725400654868807,-4.823078972131654,60.227277653270285,-15.95861892987265,2.707399861411774,3,-1.4599990844726562,-3.3899993896484375,-5.569999694824219,-4.319999694824219,-1.6999969482421875,2,-0.018824986440621472,-1.5833290285664332,97.5,4.000000000000079,95.5,-1.999986376207358,96.0999984741211,-0.018824986440621472 4588,2024-03-14,97.63999938964844,98.9800033569336,97.12000274658205,97.12000274658205,565202.0,0.00992965537280055,-6.1538946843321,-0.5652148673975266,79.93582972834776,73.71023552905379,-2.775693377629551,-5.364583199369832,-6.363483127703887,-8.339617415534093,19.28054772734405,2.3000030517578125,2.06641923732424,4.613999938964838,-1.1186697048320724,10.346669582761749,1.7476651170663757,7.4803347608633,-5.160770006803261,67.31702506159343,-11.211607354831827,2.8663348218984557,3,-1.9299964904785156,-3.8999977111816406,-6.98499870300293,-5.279998779296875,-1.1399993896484375,3,-0.022941395716631008,-1.5200042724609375,96.68000030517578,-1.5833290285664332,97.5,4.000000000000079,95.5,-0.022941395716631008 4589,2024-03-15,97.73999786376952,98.94000244140624,97.41999816894531,97.4800033569336,1049017.0,0.0010241548007596801,-6.99991969161573,0.4999926639963477,81.65586556890753,76.09211132144712,-2.3727265037839658,-5.285048751537303,-6.389132546179795,-8.252258318257176,20.00970313736782,1.5200042724609233,2.4924994318449336,4.427998352050764,-1.6534739351460672,10.509470639247596,1.3872622084523556,7.468734495649173,-4.480675604033735,69.75600860445532,-11.513166554435642,3.040736143598413,3,-1.789997100830064,-3.99999618530272,-6.719997406005845,-5.3799972534179545,0.20000457763671875,4,-0.0347861837547595,-6.1538946843321,97.63999938964844,-1.5200042724609375,96.68000030517578,-1.5833290285664332,97.5,-0.0347861837547595 4590,2024-03-18,97.5199966430664,98.08000183105469,96.63999938964844,97.6999969482422,341013.0,-0.0022508821926694456,2.063802157309937,-0.6923234931628368,78.62070961317619,78.31160462643857,-1.6488883065708393,-4.687931965159336,-6.0874238584167415,-7.850344204112119,21.407983452722906,1.44000244140625,2.7765439635738574,3.815997314453128,-2.2903926794178915,9.922387308324147,0.7628023175176253,6.86919231138863,-3.574192651666891,56.80459749358951,-22.83178573970133,3.0531949969355066,3,-1.3299942016601562,-3.7799949645996094,-5.754997253417969,-5.159996032714844,-1.8199996948242045,0,-0.03219851822945796,-6.99991969161573,97.73999786376952,-6.1538946843321,97.63999938964844,-1.5200042724609375,96.68000030517578,-0.03219851822945796 4591,2024-03-19,98.05999755859376,98.36000061035156,97.0999984741211,97.4800033569336,593883.0,0.005537335255494602,1.1355962887531115,-3.222184546263547,77.28939673933924,79.20831385268254,-1.5456459768557949,-4.764982831350096,-6.491335133007496,-8.192587665590011,23.337920224854187,1.2600021362304688,3.1626679755392786,3.906998443603527,-2.087373401908465,9.901370289115519,0.909812520847538,6.904184366359516,-3.5100896433301614,60.683579549345424,-15.700428489453614,2.9971859227559925,3,-1.2899971008300923,-4.319995880126967,-6.184997558593764,-5.699996948242202,-0.2200012207031392,1,-0.016724448607787323,2.063802157309937,97.5199966430664,-6.99991969161573,97.73999786376952,-6.1538946843321,97.63999938964844,-0.016724448607787323 4592,2024-03-20,98.63999938964844,99.08000183105469,97.12000274658205,97.6999969482422,400101.0,0.005914764893891755,1.153836480096567,1.6207100669551193,75.4455645983686,80.26535000532421,-1.8043302975714681,-4.873417517617838,-6.923767581025174,-8.583502856350918,25.45705056090779,1.959999084472642,3.4260935198591937,4.029000473022464,-1.8608722161524724,9.9188731621974,1.0840641284349886,6.973936817609939,-3.5584800213844403,81.96713110038272,7.008697026796682,2.944936344587471,3,-1.6599998474121094,-4.849998474121094,-6.7649993896484375,-6.279998779296875,-0.9000015258789205,2,-0.032035645298741366,1.1355962887531115,98.05999755859376,2.063802157309937,97.5199966430664,-6.99991969161573,97.73999786376952,-0.032035645298741366 4593,2024-03-21,99.63999938964844,99.66000366210938,98.54000091552734,99.58000183105469,470939.0,0.010137875164108578,21.398687824229476,0.06382702421920751,81.78368698326022,80.14996724409899,-2.457656841416963,-5.392220099323794,-7.760890653458716,-9.391791102641577,27.220659181199036,1.1200027465820312,3.7945927187992226,4.548000335693359,-1.3344744861266662,10.430475157513385,1.6067629247833395,7.489237746603379,-3.998692476593746,99.3376078092553,23.131332037881933,2.941237410910015,3,-2.3699989318847656,-5.55999755859375,-7.69999885559082,-6.969997406005859,-2.779998779296875,3,-0.046768326588317644,1.153836480096567,98.63999938964844,1.1355962887531115,98.05999755859376,2.063802157309937,97.5199966430664,-0.046768326588317644 4594,2024-03-22,98.5199966430664,99.44000244140624,97.8000030517578,99.0999984741211,558279.0,-0.011240493310344046,1.6031534586321068,-9.66709053916582,73.33332887169966,79.0956558038115,-1.0708930783999477,-3.810748776167941,-6.54891943894755,-8.083685078154161,29.088191985591195,1.8399963378906392,3.7920128719655395,3.010997772216797,-2.580581073766794,8.602576618200388,0.21520834922499432,5.806787195208599,-2.2356982501629687,62.25147661417044,-13.161758283381047,2.7957894229917972,3,-0.8899955749511719,-4.439994812011719,-6.324995040893555,-5.779994964599609,-0.839996337890625,4,-0.020503417700923898,21.398687824229476,99.63999938964844,1.153836480096567,98.63999938964844,1.1355962887531115,98.05999755859376,-0.020503417700923898 4595,2024-03-25,96.5999984741211,98.4000015258789,96.4800033569336,98.4000015258789,607439.0,-0.019488410823859215,1.1333276819395584,3.1034437399700088,64.11042962732404,76.74822583451818,1.141600499431675,-1.4400497764435443,-4.551564322328602,-5.991544838588197,30.487156484392514,2.0399932861328125,3.8028660492897757,0.7579998016357479,-4.193791219419026,5.709790822690522,-1.7178957088916462,3.233895312163142,3.0600051879882812,3.7734309959717756,-70.30313898141695,2.4758955105273883,3,1.4700050354003906,-2.5199966430664062,-4.404996871948242,-3.859996795654297,-1.2600021362304688,0,0.013871676899085417,1.6031534586321068,98.5199966430664,21.398687824229476,99.63999938964844,1.153836480096567,98.63999938964844,0.013871676899085417 4596,2024-03-26,96.5999984741211,96.72000122070312,95.87999725341795,96.41999816894531,380661.0,0.0,2.9999636700514745,-0.1,55.76560023421812,74.2156013294046,1.1180885387433221,-1.0430261499231506,-4.436506127750761,-5.839051068482007,32.13821046915385,0.8400039672851705,3.629622197299895,0.47199974060058025,-3.899879246508732,4.8438787277098925,-1.7139397529540759,2.6579392341552364,2.996405181884768,19.047619047619353,-50.800985698265066,2.1859394935546597,3,1.1700019836425781,-2.5199966430664062,-4.609996795654297,-3.859996795654297,-0.8600006103515767,1,-0.009316786129349719,1.1333276819395584,96.5999984741211,1.6031534586321068,98.5199966430664,21.398687824229476,99.63999938964844,-0.009316786129349719 4597,2024-03-27,96.55999755859376,97.04000091552734,96.0,96.73999786376952,356042.0,-0.00041408815899768303,1.6666471042773163,-0.9999999999998421,53.81604053880548,71.31340253056658,1.2731636978227385,-0.6869832928537818,-4.252459599433607,-5.649392332125544,33.40360458509722,1.0400009155273438,3.5037750892834225,0.20899887084962643,-3.7314941579778065,4.149491899677059,-1.76124764356409,2.179245385263343,2.887749841308576,17.9893955632529,-48.07183557838796,1.9702465144137182,3,1.2100028991699077,-2.369995117187514,-4.809997558593764,-3.7299957275390767,0.6000061035156108,2,0.013255994321252462,2.9999636700514745,96.5999984741211,1.1333276819395584,96.5999984741211,1.6031534586321068,98.5199966430664,0.013255994321252462 4598,2024-03-28,98.22000122070312,98.66000366210938,97.81999969482422,98.45999908447266,642073.0,0.017191421956095798,1.624983608902452,1.3333192048491065,59.16955793750372,68.81492390485504,-0.33069018014312235,-2.0819903063437977,-5.772593438135274,-7.139305001841279,34.17365518719008,2.100006103515611,3.1669597541033454,1.633002471923831,-2.150802674893825,5.416807618741487,-0.258900101484997,3.524905045332659,1.0850361733398444,65.73035273039814,2.7124908171215054,1.8919025734088246,3,-0.4500007629394531,-3.80999755859375,-6.470001220703125,-5.3899993896484375,0.1399993896484375,3,-0.004887022510364547,1.6666471042773163,96.55999755859376,2.9999636700514745,96.5999984741211,1.1333276819395584,96.5999984741211,-0.004887022510364547 4599,2024-04-02,95.62000274658205,98.4000015258789,95.62000274658205,97.91999816894531,523555.0,-0.02647117126662224,-1.4173950541522409,9.58339956130585,50.44248783432748,65.68401037387184,2.1645921197006146,0.768482106571426,-3.0503823085163617,-4.389313775492738,34.36231415951793,2.779998779296861,2.903472132684726,-1.1009960174560405,-4.512493318569156,2.310501283657075,-2.8067446680125983,0.6047526331005173,3.5480330418359216,0.0,-59.218529178988376,1.705748650556558,4,2.0200004577636577,-1.2099990844726705,-3.8700027465820455,-2.790000915527358,4.8799972534179545,1,0.012967975613385363,1.624983608902452,98.22000122070312,1.6666471042773163,96.55999755859376,2.9999636700514745,96.5999984741211,0.012967975613385363 4600,2024-04-03,96.27999877929688,96.54000091552734,95.41999816894531,95.5999984741211,385777.0,0.0069022800016433905,-1.1538495396691486,-0.29565289502927555,45.00817881001433,62.09720838172463,1.4641788744727648,0.3700350428256911,-3.6231096067331805,-4.876392615971355,34.52134670132888,1.1200027465820312,2.5212654238168994,-0.5950000762939425,-3.5898973982971825,2.3998972457092975,-2.0924487372955696,0.9024485847076846,2.6751550266109376,26.54318371268314,-27.882972821674763,1.4974486610016207,4,1.2600021362304688,-1.8699951171875,-4.529998779296875,-3.4499969482421875,7.069999694824219,2,0.014540938342636922,-1.4173950541522409,95.62000274658205,1.624983608902452,98.22000122070312,1.6666471042773163,96.55999755859376,0.014540938342636922 4601,2024-04-04,95.95999908447266,96.5,95.05999755859376,96.4800033569336,456533.0,-0.003323636257596463,4.142888283378696,-0.7647118221903084,46.928322757205585,58.928625954928734,1.6259536250293678,0.9796906444026945,-3.1919701202594695,-4.424457005604268,34.412617206723134,1.4400024414062358,2.0826626383947087,-1.066999816894537,-3.466026427652224,1.3320267938631503,-2.2665131222733805,0.13251348848430666,2.7123422704781603,24.9999999999997,-27.5071021919631,1.1995133053788418,4,1.4000015258789062,-1.5499954223632812,-4.209999084472656,-3.1299972534179688,7.44000244140625,3,-0.006461054111059794,-1.1538495396691486,96.27999877929688,-1.4173950541522409,95.62000274658205,1.624983608902452,98.22000122070312,-0.006461054111059794 4602,2024-04-05,96.05999755859376,96.05999755859376,93.55999755859376,93.91999816894531,533635.0,0.0010420849841097368,1.3364492645118657,-4.115349628803689,42.72559050526823,54.58883745737407,1.2532919650479784,0.9836820303544016,-3.1844677319747206,-4.37143798690235,33.34951517735877,2.5,1.7146443702570195,-1.0010013580322124,-3.3196746798701042,1.3176719638056795,-2.1603380189511654,0.1583353028867407,2.2511094167213486,49.019549178120855,-1.5475165450697261,1.159336660918947,4,0.4400024414062358,-0.9299964904785298,-4.309997558593764,-3.2299957275390767,7.190002441406236,4,-0.003331248209006654,4.142888283378696,95.95999908447266,-1.1538495396691486,96.27999877929688,-1.4173950541522409,95.62000274658205,-0.003331248209006654 4603,2024-04-08,95.54000091552734,96.22000122070312,95.54000091552734,96.0,360938.0,-0.005413248555927175,-1.9565289502927372,-0.2149529045184553,40.24823942233034,50.912716407444144,1.2634027281117284,1.5650159229333127,-2.550480073106172,-3.6979781624335715,32.00854297099687,0.6800003051757812,1.3143410204883708,-1.508998107910159,-3.8578729557980296,0.8398767399777114,-2.6834355318540872,-0.33456068396623095,2.2009729297812015,40.90912673454283,-6.9319753819076695,1.1744374239439337,4,0.5699996948242188,0.1399993896484375,-4.270000457763672,-2.7099990844726562,8.80999755859375,0,0.01695627727714144,1.3364492645118657,96.05999755859376,4.142888283378696,95.95999908447266,-1.1538495396691486,96.27999877929688,0.01695627727714144 4604,2024-04-09,93.9000015258789,95.5999984741211,93.9000015258789,95.37999725341795,498358.0,-0.01716557854231615,-1.297299805140577,3.2173884198828744,35.74804729504855,47.76134059274687,2.4352276121008742,3.195585651134536,-0.8144856564410077,-1.9498571888370009,30.846365181010682,1.6999969482421875,0.8512403096552816,-3.0389976501464844,-5.752718958447517,-0.32527634184545207,-4.395858304297008,-1.6821369959959611,3.3392551650238715,11.409516250847643,-33.83964976372864,1.3568606541505177,4,2.2099990844726562,2.1100006103515625,-2.405000686645508,-1.0699996948242188,9.599998474121094,1,0.0474973270713257,-1.9565289502927372,95.54000091552734,1.3364492645118657,96.05999755859376,4.142888283378696,95.95999908447266,0.0474973270713257 4605,2024-04-10,95.3000030517578,95.44000244140624,93.87999725341795,94.45999908447266,379063.0,0.014909494176025717,1.7857167185510343,-0.5675718866309898,39.82302727227702,45.989943596975635,0.9291379413060525,1.8760169827399125,-2.0789679057212425,-3.2439948850889664,30.157972423522327,1.5600051879882812,0.207690755272111,-1.6289962768554886,-4.366414791428383,1.1084222377174058,-2.9977055341419288,-0.26028701956904854,1.4977425432679041,59.18381116485638,15.23071929820113,1.3687092572864457,4,0.8099975585937642,0.7500000000000142,-3.715003967285142,-2.650001525878892,5.7999954223632955,2,0.05456449928357365,-1.297299805140577,93.9000015258789,-1.9565289502927372,95.54000091552734,1.3364492645118657,96.05999755859376,0.05456449928357365 4606,2024-04-11,94.5999984741211,96.0199966430664,93.23999786376952,95.0,404398.0,-0.007345273402106112,1.2786923690258547,-0.47619004368716805,35.23391511183358,43.925262993978755,1.470216672978438,2.4744894388906147,-1.2681267553929843,-2.446870403073632,28.770236217683987,2.779998779296889,-0.32827847278957734,-2.1840007781982393,-5.095742465687394,0.7277409092909153,-3.6398716219428167,-0.728129934453662,1.8092173565327698,45.6375529640679,6.224763036838475,1.455870843744576,4,1.3500022888183594,1.69000244140625,-2.9599990844726562,-2.4299964904785156,7.4500045776367045,3,0.09249471607965898,1.7857167185510343,95.3000030517578,-1.297299805140577,93.9000015258789,-1.9565289502927372,95.54000091552734,0.09249471607965898 4607,2024-04-12,94.86000061035156,95.86000061035156,94.54000091552734,95.3000030517578,314286.0,0.002748437002370485,-1.4444397349496318,1.1000019073413214,31.53014730506716,40.85421736815246,1.0546143727311375,2.1830737357393843,-1.410696315007101,-2.6177930095467445,27.307505022892503,1.3199996948242188,-0.6424061429794676,-1.8329986572265682,-4.869512357906245,1.203515043453109,-3.3512555075664068,-0.3147418068867296,1.1599960327148438,54.36244703593258,21.599063086170496,1.5182568503398406,4,0.9599990844726562,1.5900001525878906,-3.1100006103515625,-2.9199981689453125,7.290000915527344,4,0.09002741788508284,1.2786923690258547,94.5999984741211,1.7857167185510343,95.3000030517578,-1.297299805140577,93.9000015258789,0.09002741788508284 4608,2024-04-15,95.4000015258789,96.62000274658205,94.9800033569336,95.05999755859376,369336.0,0.0056926092352187485,-5.5600976577401955,-0.7727320016645786,37.37866115243351,39.402681070164256,0.08105297265036882,1.5459131709849316,-1.8568065118601709,-3.0608378817726845,25.278207975036487,1.760002136230483,-0.8069178954721963,-1.1809978485107422,-4.235627736189457,1.8736320391679726,-2.7083127923500996,0.3463170953286152,-2.160003662109389,63.90534147134229,33.431476454819204,1.5273149438393592,4,-0.470001220703125,1.0499992370605469,-3.095001220703125,-3.2900009155273438,6.599998474121094,0,0.08228509799333339,-1.4444397349496318,94.86000061035156,1.2786923690258547,94.5999984741211,1.7857167185510343,95.3000030517578,0.08228509799333339 4609,2024-04-16,94.33999633789062,94.54000091552734,93.5,94.0,346652.0,-0.011111165314821703,1.8107924201496999,0.9999775608661924,40.17391027439924,38.86554012176258,1.0509091894263634,2.4644944147223242,-0.697173174317868,-1.9132077048159886,23.39041110720487,1.9000015258789062,-0.9805636085308862,-2.071002960205078,-5.230681305201529,1.0886753847913724,-3.6508421327033034,-0.4911637877068529,-1.0323983764648546,32.54428653978129,-1.2530128300843941,1.579839172498225,4,0.5900039672851562,2.110004425048828,-1.6949958801269531,-1.8899955749511719,9.260002136230469,1,0.10610560234047894,-5.5600976577401955,95.4000015258789,-1.4444397349496318,94.86000061035156,1.2786923690258547,94.5999984741211,0.10610560234047894 4610,2024-04-17,94.37999725341795,95.4000015258789,94.0199966430664,94.0199966430664,377940.0,0.0004240080250168532,-6.6666807951511045,1.0588367291984144,40.381284328944226,38.13809140751132,0.7968469057551459,2.29484919853725,-0.6279346275408244,-1.8734030061102658,21.819689407107457,1.3800048828125,-1.3870146505738035,-1.874002075195321,-5.112717180854531,1.3647130304638893,-3.493359628024919,-0.254644522365723,-1.0061511962890535,33.72774386940634,-1.8553459944365898,1.619357552829603,4,0.5500030517578267,2.0700035095214986,-1.7349967956542827,-1.9299964904785014,10.020004272460952,2,0.09663067399858138,1.8107924201496999,94.33999633789062,-5.5600976577401955,95.4000015258789,-1.4444397349496318,94.86000061035156,0.09663067399858138 4611,2024-04-18,96.41999816894531,96.41999816894531,95.5199966430664,96.0,454796.0,0.021614759216932233,3.2857402361489556,1.166659602424494,49.48301587408909,38.88891644849141,-1.3086608054383078,0.13247610761780493,-2.5520817602458123,-3.819967609301571,19.86682690315528,2.040000915527358,-1.4453822896635131,0.24799880981444744,-2.8793173391042046,3.3753149587330995,-1.3156592646448786,1.8116568842737735,-2.981228978027346,93.58960251378504,53.47677189152789,1.563658074459323,4,-1.4899978637695312,0.030002593994140625,-3.414999008178711,-3.9699974060058594,7.430000305175781,3,0.048537651877731625,-6.6666807951511045,94.37999725341795,1.8107924201496999,94.33999633789062,-5.5600976577401955,95.4000015258789,0.048537651877731625 4612,2024-04-19,95.4800033569336,96.0,94.62000274658205,95.36000061035156,473229.0,-0.009748961106229026,1.3793137467689816,0.28572207084468665,39.31358062014717,38.78506547047106,-0.5136007975514616,0.8681016181191694,-1.5215309439735734,-2.8044662714850688,17.721575358305227,1.799995422363267,-1.4980706258493797,-0.5339962005615178,-3.4483548633387215,2.380362462215686,-1.9911755319501196,0.9231831308270841,-1.9776094949023388,63.46159018938948,25.490831243020637,1.4571793313886032,4,-0.5500030517578125,0.9699974060058594,-1.3900032043457031,-2.220001220703125,7.719993591308608,4,0.06881021642053708,3.2857402361489556,96.41999816894531,-6.6666807951511045,94.37999725341795,1.8107924201496999,94.33999633789062,0.06881021642053708 4613,2024-04-22,94.9800033569336,96.33999633789062,94.86000061035156,96.18000030517578,334602.0,-0.005236698600971423,-1.0555461365659307,-9.999745692669592,47.014928559838005,40.036941166558776,-0.11330544704119916,1.0551861181718039,-0.9858538891244137,-2.228226572482413,15.203966034129332,1.4799957275390625,-1.5785805176280547,-0.8009963989257756,-3.1930690822717622,1.591076284420211,-1.997032740598769,0.39503994274721776,-1.4152573172113279,50.685078253599144,7.584467114437501,1.1960363416729904,4,-0.0500030517578125,1.4699974060058594,-0.7250022888183594,-1.720001220703125,6.6699981689453125,0,0.07548955480661079,1.3793137467689816,95.4800033569336,3.2857402361489556,96.41999816894531,-6.6666807951511045,94.37999725341795,0.07548955480661079 4614,2024-04-23,96.5,98.0999984741211,96.0,98.05999755859376,405235.0,0.016003333221144223,1.5609747020348161,1.3000012715690008,50.94991876474984,41.27326244350021,-1.3697509931010785,-0.6576194155125563,-2.4620915248770388,-3.6626902209297896,13.129851342168264,3.1199951171875,-1.5831757684832155,0.820000076293951,-1.231463779102512,2.871463931690414,-0.20573185140428052,1.8457320039921825,-2.874148826140541,60.784368723984336,14.945374222395586,1.0257319276982297,4,-0.8300018310546875,-0.049999237060546875,-1.7749977111816406,-2.789997100830078,5.300003051757798,1,0.05699481865284972,-1.0555461365659307,94.9800033569336,1.3793137467689816,95.4800033569336,3.2857402361489556,96.41999816894531,0.05699481865284972 4615,2024-04-24,97.94000244140624,98.44000244140624,96.04000091552734,96.81999969482422,673855.0,0.014922305092292643,1.264149449568705,-0.7179516021753434,57.79528599706234,43.78008143074784,-2.677450020370216,-2.0997395650100827,-3.82973876778091,-4.998337511045307,11.970166666950565,2.400001525878892,-1.4736616977404822,2.1930023193359176,-0.06236915330539716,4.448373791977232,1.0653165830152602,3.320688055656575,-4.1351853755363095,86.91099371873086,36.848254779700945,1.1276857363206574,4,-1.9700012207031108,-1.4900016784667827,-3.095001220703111,-4.229999542236314,1.159996032714858,2,0.0577904420219002,1.5609747020348161,96.5,-1.0555461365659307,94.9800033569336,1.3793137467689816,95.4800033569336,0.0577904420219002 4616,2024-04-25,95.6999969482422,97.3000030517578,94.68000030517578,97.26000213623048,515509.0,-0.02287120111625629,2.195111625938063,-1.3928583592754995,48.78706088601673,45.69751627307557,-0.2961432312882266,0.07313247729489092,-1.469702453805965,-2.6700943261074883,10.983809503147324,3.2600021362304545,-1.1926587557319266,-0.002003097534171161,-2.221340611323697,2.2173344162553548,-1.1116718544289341,1.1076656593605918,-1.6170687598400946,28.272101778528057,-21.016993919357102,1.1096687568947636,4,0.2700042724609233,0.7500038146972514,-0.7349948883056783,-1.9899940490722798,2.8600006103515625,3,0.0909091416412684,1.264149449568705,97.94000244140624,1.5609747020348161,96.5,-1.0555461365659307,94.9800033569336,0.0909091416412684 4617,2024-04-26,97.83999633789062,98.18000030517578,95.91999816894531,96.36000061035156,401618.0,0.022361540834800797,1.0925910227609885,-0.948712054892333,56.98661427140508,47.87617773073908,-2.2003686566853844,-2.0723039136545935,-3.462974163417158,-4.724483374177339,9.874341873730128,2.4800033569335795,-1.0004554815743774,2.073996353149411,-0.31672601378592447,4.464718720084747,0.8786351696817434,3.269357536617079,-3.4956436943082707,84.04239993019952,32.301459275948886,1.1953611834676663,4,-1.8699951171875,-1.3899955749511719,-2.5849952697753906,-4.129993438720703,-0.339996337890625,4,0.061426843429909006,2.195111625938063,95.6999969482422,1.264149449568705,97.94000244140624,1.5609747020348161,96.5,0.061426843429909006 4618,2024-04-29,97.73999786376952,98.76000213623048,97.72000122070312,98.12000274658205,286717.0,-0.0010220613027801528,-3.9524069028156896,-0.2567607971709491,62.86860885377145,50.39781090622488,-1.9372584175627168,-2.118738738526318,-3.1943971937288183,-4.526132555117712,8.134307169434779,1.040000915527358,-0.659316842166561,1.997998046874983,-0.296705429855038,4.292701523605004,0.8506463085099654,3.1453497852400005,-3.1499062323177327,74.99990650255936,17.407252081050515,1.1473517383650136,4,-1.3499984741210795,-1.289997100830064,-2.354997634887681,-3.9799957275390483,1.040000915527358,0,0.055862484180558836,1.0925910227609885,97.83999633789062,2.195111625938063,95.6999969482422,1.264149449568705,97.94000244140624,0.055862484180558836 4619,2024-04-30,96.86000061035156,97.77999877929688,96.45999908447266,97.77999877929688,541544.0,-0.00900345071261921,1.869570265204916,2.4210167041437316,55.41665474574537,52.06840761920279,-0.74002850445288,-1.2027462339345334,-2.2060861874482782,-3.570104145226864,7.493582194656868,1.3199996948242188,-0.28854324554924915,1.0560009002685575,-1.2912289103336718,3.403230710870787,-0.11761400503255004,2.229615805569665,-1.9363161385174834,53.43135604947118,-3.7964430838702867,1.1736149053011147,4,-0.1699981689452983,-0.5200004577636861,-1.1849994659423828,-2.80999755859375,1.8399963378906392,1,0.049452827641376595,-3.9524069028156896,97.73999786376952,1.0925910227609885,97.83999633789062,2.195111625938063,95.6999969482422,0.049452827641376595 4620,2024-05-02,97.68000030517578,97.87999725341795,95.73999786376952,96.5999984741211,749589.0,0.008465823762720426,1.891899415421787,-1.1739173701756422,60.606063790546955,53.30430183214254,-1.1652318157248516,-2.015836553376033,-2.8305738490532377,-4.337592747840574,7.055265341784553,2.1399993896484375,-0.020091537644148616,1.8060005187988253,-0.6803779457758168,4.292378983373467,0.5628112865115042,3.0491897510861463,-2.4494104201899916,73.52937876560914,14.222652592600276,1.24318923228732,5,-0.989997863769517,-1.6800003051757812,-1.8249988555908203,-3.5999984741210938,0.8199996948242188,3,0.042178570164927764,1.869570265204916,96.86000061035156,-3.9524069028156896,97.73999786376952,1.0925910227609885,97.83999633789062,0.042178570164927764 4621,2024-05-03,95.33999633789062,96.33999633789062,92.91999816894531,93.5,983863.0,-0.023955814496052663,-1.279998779296875,1.703697424377287,51.44576973208886,54.65232284458051,1.1236241348873506,0.2902163169480332,-0.2988751610314466,-1.964538478133079,7.2145504842400205,4.760002136230469,0.23788072042431452,-0.5030033111572294,-3.0003034748776685,1.9942968525632097,-1.751653393017449,0.7456467707029901,3.420005798339858,41.43829666044373,-17.72988580478591,1.2486500818602186,5,0.5000038146972656,0.5000038146972656,0.7350063323974609,-1.2599945068359375,2.420005798339858,4,0.03943782547363228,1.891899415421787,97.68000030517578,1.869570265204916,96.86000061035156,-3.9524069028156896,97.73999786376952,0.03943782547363228 4622,2024-05-06,95.73999786376952,96.4000015258789,94.94000244140624,95.76000213623048,478700.0,0.004195526969198449,1.2461471648062943,-0.010871908845155015,51.03279525883842,55.09875247780278,0.8542106522820632,-0.14228290176828295,-0.5114768012469284,-2.358846374775581,8.110397251297469,1.4599990844726705,0.5221914062381359,-0.08700180053712359,-2.582547929836906,2.408544328762659,-1.3347748651870148,1.1607712641127677,2.9032041931152577,48.28763320404269,-9.856619348404429,1.247773064649889,5,0.10000228881837359,0.10000228881837359,0.18500328063966265,-1.6599960327148295,1.1800003051757955,0,0.029454770814146825,-1.279998779296875,95.33999633789062,1.891899415421787,97.68000030517578,1.869570265204916,96.86000061035156,0.029454770814146825 4623,2024-05-07,97.16000366210938,97.4000015258789,95.68000030517578,95.95999908447266,425129.0,0.014831897117445259,1.0476201288822484,-59.98741418755779,58.38289564879765,55.92463879825254,-0.25037134943154626,-1.5122322501114809,-1.7411266037507147,-3.7817687370700384,8.856057965389741,1.720001220703125,0.5729210563077061,1.2520038604736357,-1.3086344533627,3.812642174309971,-0.028315296444532123,2.5323230173918034,1.3687343170166173,85.48399749583561,23.10591242447137,1.2803191569181662,5,-1.3200035095214844,-1.3200035095214844,-1.180002212524414,-3.0800018310546875,2.1199951171875,1,0.0034993446384894433,1.2461471648062943,95.73999786376952,-1.279998779296875,95.33999633789062,1.891899415421787,97.68000030517578,0.0034993446384894433 4624,2024-05-08,98.36000061035156,99.55999755859376,97.4000015258789,97.54000091552734,556125.0,0.012350729755171486,-2.927270961790578,0.683330472321298,61.06786043896599,56.28825818068628,-1.2949596458176273,-2.4885547628667553,-2.738056943938574,-4.975498544011359,8.579783436252136,2.399993896484389,0.8982816789659864,2.2290008544921847,-0.37184099410383453,4.829842703088204,0.9285799301941751,3.5294217787901943,-5.44000244140625,81.92775514237307,15.267724708881943,1.3004209242980083,5,-2.1200027465820312,-2.1200027465820312,-2.269998550415039,-4.279998779296875,-1.5200042724609375,2,0.004270009824512977,1.0476201288822484,97.16000366210938,1.2461471648062943,95.73999786376952,-1.279998779296875,95.33999633789062,0.004270009824512977 4625,2024-05-09,100.5,100.5999984741211,98.0999984741211,98.37999725341795,420462.0,0.0217568053717887,1.1551726972872896,2.585370165334641,61.28318976175871,57.676716944657606,-3.390144768414899,-4.447009401392322,-4.638198919897945,-7.091294281138005,8.434068140441358,2.5,1.2124684238793009,4.1090003967285185,0.8914038362119072,7.32659695724513,2.50020211647022,5.717798676986817,-7.447201843261723,98.69793658662094,33.98014778050651,1.6087982802583052,5,-3.740001678466797,-3.740001678466797,-4.474996566772461,-6.4199981689453125,-7.040000915527344,3,-0.01791047812694324,-2.927270961790578,98.36000061035156,1.0476201288822484,97.16000366210938,1.2461471648062943,95.73999786376952,-0.01791047812694324 4626,2024-05-10,103.3499984741211,104.0,102.1500015258789,102.5,807991.0,0.02835819377234916,-1.3871018551788976,0.4009421570285679,69.68482479876958,59.08762922547589,-5.633270869928722,-6.964966297373536,-7.240580887367599,-9.93284377839629,8.40312859931066,3.5,1.4603632212149762,6.521498870849612,2.1549209872444095,10.888076754454815,4.338209929047011,8.704787812652214,-9.995312304687502,92.82558828879203,26.79435862630791,2.1832889418026005,5,-4.8899993896484375,-4.8899993896484375,-7.374996185302734,-9.269996643066406,-10.549995422363295,4,-0.04692790078110676,1.1551726972872896,100.5,-2.927270961790578,98.36000061035156,1.0476201288822484,97.16000366210938,-0.04692790078110676 4627,2024-05-13,103.4000015258789,104.0999984741211,102.8499984741211,103.1500015258789,278198.0,0.0004838224721439577,-1.9411553513086561,0.29411817504555204,71.54553348732684,60.051731962537595,-5.377106453247009,-6.685119125386976,-7.0766113797746755,-9.980408196155736,8.381590936391657,1.25,1.5143947820819506,6.1445018768310575,0.9894056774855926,11.299598076176522,3.566953777158318,8.722049976503797,-9.406596526611324,91.6864952438598,22.73447642761998,2.577548099672733,5,-4.890003204345703,-4.890003204345703,-7.5149993896484375,-9.319999694824219,-9.3800048828125,0,-0.054545447837704764,-1.3871018551788976,103.3499984741211,1.1551726972872896,100.5,-2.927270961790578,98.36000061035156,-0.054545447837704764 4628,2024-05-14,103.25,103.6500015258789,102.5999984741211,103.3499984741211,253449.0,-0.0014506917182333101,1.9999891009362296,-0.399993896484375,68.574559746051,61.513721407016,-4.8760889671075915,-6.236616120044033,-6.755101813459589,-9.817319163768474,8.787245386763676,1.0500030517578125,1.9063114323215586,5.602000427246097,-0.12221162676678432,11.326212481258978,2.739894400239649,8.464106454252544,-8.44806752274414,87.3134498315839,16.612464911048278,2.8621060270064405,5,-4.740001678466797,-4.740001678466797,-7.434999465942383,-9.169998168945312,-9.830001831054688,1,-0.06130752378745463,-1.9411553513086561,103.4000015258789,-1.3871018551788976,103.3499984741211,1.1551726972872896,100.5,-0.06130752378745463 4629,2024-05-15,104.3499984741211,104.4499969482422,103.0999984741211,103.5999984741211,388905.0,0.010653738248146194,1.8421111807127735,-7.500114442664225,67.9753018273311,62.332525633325346,-5.366214610933966,-6.902114378042484,-7.649220887398656,-10.870876012239307,8.589528529702918,1.349998474121108,2.0335833871888127,6.201498794555661,-0.03262232309668889,12.435619912208011,3.084438235729479,9.318559353381843,-8.80422071711601,98.42522050156951,28.54473083403218,3.117060558826176,5,-5.665000915527344,-5.665000915527344,-8.454998016357422,-10.269996643066406,-10.25,2,-0.04858648556742995,1.9999891009362296,103.25,-1.9411553513086561,103.4000015258789,-1.3871018551788976,103.3499984741211,-0.04858648556742995 4630,2024-05-16,103.5,104.9000015258789,103.5,104.5,416873.0,-0.008145649128417531,-1.8000030517578125,-1.3333333333333333,73.72263349582144,64.80773271818452,-4.027348536184704,-5.622083051382887,-6.607356964784657,-9.984655310858045,8.954352166108915,1.4000015258789062,2.0744652169943123,4.895500183105469,-1.5098181114510965,11.300818477662034,1.6928410358271861,8.098159330383751,-7.063800323871206,49.090853604403414,-24.97660228949743,3.20265914727828,5,-3.579998016357422,-4.590000152587891,-7.439998626708984,-9.419998168945312,-10.139999389648438,3,-0.06434786146965576,1.8421111807127735,104.3499984741211,1.9999891009362296,103.25,-1.9411553513086561,103.4000015258789,-0.06434786146965576 4631,2024-05-17,101.0999984741211,103.0,100.3499984741211,102.9499969482422,663085.0,-0.023188420539892785,1.7179439025630794,1.849998474121108,59.76048276237001,65.77747577413247,-0.8094932072311423,-3.0076967494973132,-4.030395789359304,-7.5668099076492865,9.3866190299737,3.1500015258789062,2.2894824524325657,2.2614986419677763,-4.149738739458954,8.672736023394506,-0.9441200487455887,5.467117332681141,-3.6481425760222805,16.483505427765614,-53.99557567819189,3.205618690713367,5,-0.80999755859375,-2.1899986267089844,-5.019996643066406,-7.019996643066406,-7.220001220703139,4,-0.07556873892143601,-1.8000030517578125,103.5,1.8421111807127735,104.3499984741211,1.9999891009362296,103.25,-0.07556873892143601 4632,2024-05-20,102.0500030517578,102.5,101.0999984741211,101.1500015258789,188440.0,0.009396682413203905,-1.7999816895928222,-0.48648771254066153,62.27920958651318,66.21039954498976,-0.860818864763516,-3.6261721245489724,-4.868058313014032,-8.484323536993443,9.394153413374644,1.4000015258789062,2.398563887914392,2.883003234863267,-3.4767359549353642,9.242742424661898,-0.2968663600360486,6.062872829762583,-3.704369678325378,37.36271291026801,-31.200133876661504,3.1798695948993174,5,-0.900001525878892,-3.140003204345689,-5.9300022125244,-7.970001220703111,-7.690002441406236,0,-0.09064183952359683,1.7179439025630794,101.0999984741211,-1.8000030517578125,103.5,1.8421111807127735,104.3499984741211,-0.09064183952359683 4633,2024-05-21,102.1500015258789,102.4499969482422,101.25,102.0999984741211,290924.0,0.0009798968263665664,2.6923329733789143,0.05555885220192518,65.77220381978992,66.7331043650813,-0.19953108372138217,-3.3323203349987693,-4.865131709987992,-8.55123913324259,9.595984306045006,1.1999969482422017,2.887118129796363,2.6245018005371037,-3.547024639044949,8.796028240119156,-0.4612614192539155,5.710265020328123,-3.0178439741529104,39.560480098192755,-29.63927397051914,3.085763219791025,5,-0.6500015258789062,-3.240001678466797,-6.01500129699707,-8.069999694824219,-7.430000305175781,1,-0.0795888865528096,-1.7999816895928222,102.0500030517578,1.7179439025630794,101.0999984741211,-1.8000030517578125,103.5,-0.0795888865528096 4634,2024-05-22,102.0,102.3000030517578,101.0999984741211,102.3000030517578,277252.0,-0.0014684436968990244,6.999949137887851,-5.99969484284378,63.41613667693238,66.97009846676727,0.5823433746184605,-2.897712959871825,-4.622142170584354,-8.361984822090392,9.824579503637661,1.2000045776367045,3.409642120455402,2.199500274658206,-3.894046982718237,8.293047532034649,-0.8472733540300226,5.2462739033464345,-2.17570117137565,36.26374547686199,-31.050411262327266,3.0467736286882214,5,0.625,-3.0900001525878906,-6.309999465942383,-7.9199981689453125,-7.5800018310546875,2,-0.08411766501034013,2.6923329733789143,102.1500015258789,-1.7999816895928222,102.0500030517578,1.7179439025630794,101.0999984741211,-0.08411766501034013 4635,2024-05-23,103.5999984741211,103.6999969482422,102.0999984741211,102.0999984741211,410552.0,0.01568625955020675,-1.1333312988281439,-4.999949137887425,76.88801336335419,67.77045275172111,-0.5941584520768828,-4.27090897150174,-6.089300594250943,-9.911431405328642,10.10270543224532,1.6999969482422017,3.765959313821014,3.5164989471435604,-2.736866028087306,9.769863922374427,0.3898164595281344,6.643181434758986,-3.1666153218261996,97.0149695621177,25.335989912648586,3.1266824876154318,5,-0.9749984741210938,-4.689998626708984,-7.909997940063477,-9.519996643066406,-10.959999084472656,3,-0.09169884304943365,6.999949137887851,102.0,2.6923329733789143,102.1500015258789,-1.7999816895928222,102.0500030517578,-0.09169884304943365 4636,2024-05-24,104.4000015258789,104.4499969482422,102.8000030517578,103.0,297671.0,0.007722037292863915,1.2000030517733309,0.9333343505859375,77.47461388316579,68.42923946236988,-1.3740514230418341,-4.622719827414144,-6.8089044583224165,-10.640388926549377,10.98833304407827,1.6499938964844034,4.026666318512213,3.8815017700195256,-2.297909117504844,10.060912657543895,0.7917963262573409,6.97120721378171,-3.430624168753937,98.50759865267067,22.883735376434444,3.0897054437621825,5,-1.7750015258789062,-5.490001678466797,-8.710000991821289,-10.319999694824219,-11.260002136230469,4,-0.10574713366063238,-1.1333312988281439,103.5999984741211,6.999949137887851,102.0,2.6923329733789143,102.1500015258789,-0.10574713366063238 4637,2024-05-27,103.8499984741211,104.1999969482422,103.5500030517578,104.0999984741211,206306.0,-0.00526822838811436,1.8888813536332558,-0.1785712339442292,72.46471342644708,68.86147876019167,-0.8420545426461388,-3.793891329013235,-6.1568005598462605,-9.998505294394747,11.712489131468807,0.849998474121108,4.140947099620007,3.030998611450201,-3.1843950411699637,9.246392264070366,-0.07669821485988848,6.1386954377602905,-2.4089462167456475,82.08958962948421,7.394352307229326,3.1076968263100846,5,-1.2249984741210938,-4.939998626708984,-8.159997940063477,-9.769996643066406,-10.029998779296875,0,-0.09600386487427459,1.2000030517733309,104.4000015258789,-1.1333312988281439,103.5999984741211,6.999949137887851,102.0,-0.09600386487427459 4638,2024-05-28,103.1999969482422,104.25,102.9499969482422,104.0999984741211,332763.0,-0.006259042228497158,1.1666634877643816,3.600006103515568,66.87584527132219,68.73931692063513,-0.22338297202698243,-2.8605278772866,-5.441094538228853,-9.269689090919812,12.081929038053978,1.3000030517577983,3.7956191404744715,2.1079971313476733,-4.016949717539461,8.232943980234808,-0.9544762930958939,5.1704705557912405,-1.343870778646334,62.686550168416275,-10.635547935836343,3.0624734244435676,5,-0.5749969482422017,-4.289997100830092,-7.5099964141845845,-9.119995117187514,-8.799995422363295,1,-0.08565888177617054,1.8888813536332558,103.8499984741211,1.2000030517733309,104.4000015258789,-1.1333312988281439,103.5999984741211,-0.08565888177617054 4639,2024-05-29,101.6500015258789,102.5,100.6999969482422,101.6999969482422,345556.0,-0.015019335932157651,1.1818198632258727,0.05555037511127848,54.18182141012218,66.56811557777965,1.0095006819087615,-0.9837134949586073,-3.845274760907003,-7.6328055584567664,12.721785964131376,2.5,3.3557429525024247,0.31850166320801065,-5.4753329767583665,6.112336303174388,-2.578415656775178,3.2154189831911992,3.25,25.333455403645456,-42.92900500527081,2.8969173199831917,5,0.7499961853027344,-2.740001678466797,-5.960000991821289,-7.569999694824219,-6.930000305175781,2,-0.06817511265271825,1.1666634877643816,103.1999969482422,1.8888813536332558,103.8499984741211,1.2000030517733309,104.4000015258789,-0.06817511265271825 4640,2024-05-30,101.8000030517578,101.9000015258789,100.9000015258789,101.5,321591.0,0.0014756667351421004,3.0,-6.000610407444981,42.98645283209058,64.70433447441528,0.6626832470776094,-0.8529605021181368,-3.9396717200650784,-7.690013124648587,13.043984672485015,1.0,3.0129282881400457,0.262503051757804,-5.271845087592368,5.796851191107976,-2.504671017917275,3.029677121432883,3.0159983825683696,29.33349609374924,-34.34212835194145,2.7671740696750837,5,0.7749938964844034,-2.890003204345689,-5.7400035858154155,-7.720001220703111,-7.300003051757798,3,-0.0724951342001463,1.1818198632258727,101.6500015258789,1.1666634877643816,103.1999969482422,1.8888813536332558,103.8499984741211,-0.0724951342001463 4641,2024-05-31,99.0999984741211,99.95999908447266,98.73999786376952,99.5199966430664,1033273.0,-0.026522637492102596,-1.1403541647146722,-1.3999796551549415,34.30657218848705,61.59626365241237,3.407486608706108,2.258997081307939,-1.231698925993669,-4.888980186477653,12.52141866813255,3.0600051879882812,2.5143021362010813,-2.6255016326904297,-7.488103828598625,2.2371005632177656,-5.0568027306445344,-0.19420053473632493,5.633682870483398,6.533583861690865,-51.38474044972068,2.431301097954099,5,2.4949989318847656,-0.18999862670898438,-2.8899974822998047,-5.019996643066406,-5.220001220703139,4,-0.06518667188637361,3.0,101.8000030517578,1.1818198632258727,101.6500015258789,1.1666634877643816,103.1999969482422,-0.06518667188637361 4642,2024-06-03,98.55999755859376,100.5500030517578,98.4800033569336,100.0,319820.0,-0.005449050694671276,-1.587514424406555,3.4285921889191306,33.35699580789752,57.994573873313215,3.799976499522103,3.1843615048776144,-0.7085384177547525,-4.249107339585478,11.901920227111844,2.0699996948242045,1.9403162067534083,-3.306502532958973,-7.564246559200214,0.9512414932822679,-5.435374546079601,-1.1776305198383454,5.933936446777324,1.3863821178526432,-50.631978837256646,2.1288720131206222,6,2.9050025939941264,0.35000228881834516,-2.349996566772475,-4.479995727539077,-6.220001220703139,0,-0.05499186590100258,-1.1403541647146722,99.0999984741211,3.0,101.8000030517578,1.1818198632258727,101.6500015258789,-0.05499186590100258 4643,2024-06-04,97.5,98.5199966430664,96.9000015258789,98.5199966430664,491174.0,-0.010754845625514542,2.1764714682144914,0.708329801212231,25.62279976302733,53.79531421621266,4.616477224706713,4.501954285636458,0.2897163354921872,-3.0940683529529593,12.008252381614282,1.659996032714858,1.77622812674187,-4.383499908447263,-8.564138475898659,-0.2028613409958666,-6.473819192172968,-2.2931806247215576,6.633098166464833,10.714261385852646,-33.97020426798013,2.0903192837257,6,3.174999237060547,1.4099998474121094,-1.289999008178711,-3.4199981689453125,-4.800003051757798,1,-0.03774359287359774,-1.587514424406555,98.55999755859376,-1.1403541647146722,99.0999984741211,3.0,101.8000030517578,-0.03774359287359774 4644,2024-06-05,98.77999877929688,98.77999877929688,97.5199966430664,98.0,298590.0,0.013128192608172995,2.2307797644665284,-0.7647072023217372,33.70166560937105,48.99683113243675,3.1644644075384036,3.4309401191175937,-1.0023179942233185,-4.3009553013408635,13.05456086787129,1.279998779296875,1.4919081420400602,-3.1245010375976534,-7.234235604061865,0.9852335288665586,-5.179368320829752,-1.0696337543655545,4.774451655921084,37.599945068359375,-6.257512635347666,2.054867283232105,6,1.8950004577636719,0.13000106811523438,-2.3599987030029297,-4.6999969482421875,-3.9199981689453125,2,-0.044340932451357395,2.1764714682144914,97.5,-1.587514424406555,98.55999755859376,-1.1403541647146722,99.0999984741211,-0.044340932451357395 4645,2024-06-06,98.6999969482422,99.63999938964844,98.6999969482422,99.41999816894531,322387.0,-0.0008098990893229407,-1.611113465858581,-0.9230799327047042,40.131581836787596,44.84760534950584,2.767318785983619,3.5512504240076765,-0.8736327393504126,-4.144690508731699,13.561058962778896,0.9400024414062358,1.1154562246080815,-3.114502716064436,-7.42755096850621,1.1985455363773383,-5.271026842285323,-0.9579785898435489,4.322097574228636,49.31492246239186,1.9124389529151244,2.1565241262208876,6,1.8750038146972514,0.21000289916990766,-2.1849956512451314,-4.619995117187514,-1.8999938964844034,3,-0.0403241727517597,2.2307797644665284,98.77999877929688,2.1764714682144914,97.5,-1.587514424406555,98.55999755859376,-0.0403241727517597 4646,2024-06-07,98.5,98.76000213623048,97.5,98.5999984741211,313591.0,-0.0020263115949951116,4.9999273401024755,0.13888653414148538,34.443462259583924,40.62302188652105,2.2824072336226635,3.5513469839538487,-0.6262726025644554,-3.850936206179739,13.040575463866688,1.260002136230483,0.781340811794891,-3.071999740600589,-7.563239330414433,1.4192398492132554,-5.317619535507504,-0.8263799456936738,4.032327082743478,43.835556308043635,-4.637083696919852,2.24561979490692,6,2.075000762939453,0.4099998474121094,-2.154998779296875,-4.4199981689453125,-2.940002441406236,4,-0.040609137055837574,-1.611113465858581,98.6999969482422,2.2307797644665284,98.77999877929688,2.1764714682144914,97.5,-0.040609137055837574 4647,2024-06-10,97.76000213623048,97.76000213623048,96.37999725341795,97.73999786376952,464940.0,-0.007512668667710831,136.97101449256044,-0.20004577706597432,31.78423951100976,36.72395457981966,2.3106853463569053,4.055050099121473,0.15475568262382922,-3.007119728126412,12.603736057758658,2.1200027465820455,0.026745741282738322,-3.5299976348876783,-8.240849888886018,1.1808546191106615,-5.885423761886855,-1.1745715078885013,4.321738901963826,42.331410383927484,-6.968301281755153,2.3554261269991708,6,1.6799964904785014,2.159999847412095,-1.9200019836425923,-3.6800003051757955,-1.7000045776367188,0,-0.039689083449544804,4.9999273401024755,98.5,-1.611113465858581,98.6999969482422,2.2307797644665284,98.77999877929688,-0.039689083449544804 4648,2024-06-11,96.91999816894531,99.05999755859376,96.63999938964844,98.12000274658205,485094.0,-0.008592511752553045,-1.7499945814025226,-59.9874141875585,30.062795758681233,34.04406284077067,2.420758766547806,4.634103985056697,0.9733600431609517,-2.0802207986508705,12.036485453858475,2.4199981689453267,-0.8958954726149813,-4.053501510620123,-9.051700754810525,0.9446977335702798,-6.552601132715324,-1.5544018885249216,4.591568490771365,16.56443440714297,-32.96386185154867,2.4990996220951995,6,2.220001220703125,3.3700027465820312,-1.0799980163574219,-2.839996337890625,-2.6800003051757955,1,-0.047255488212774144,136.97101449256044,97.76000213623048,4.9999273401024755,98.5,-1.611113465858581,98.6999969482422,-0.047255488212774144 4649,2024-06-12,99.27999877929688,100.1999969482422,96.68000030517578,97.0999984741211,481865.0,0.024349986121932732,-1.3311261958836687,-1.8166599909718961,34.00001017252026,33.04556921192952,-0.34730375484573983,1.976112895477499,-1.2972394285226159,-4.33393091205005,10.98001194590018,3.5199966430664205,-1.6638586558782578,-1.4400009155273494,-6.226966460163098,3.346964629108399,-3.8334836878452165,0.9534818567905177,1.7184109397899334,75.91627637583738,31.056532252432156,2.393482772317874,6,-0.8149986267089986,1.3600006103515625,-3.4399986267089844,-5.089996337890625,-5.540000915527358,2,-0.06627721506808493,-1.7499945814025226,96.91999816894531,136.97101449256044,97.76000213623048,4.9999273401024755,98.5,-0.06627721506808493 4650,2024-06-13,96.83999633789062,99.37999725341795,96.66000366210938,99.1999969482422,400476.0,-0.024576978962605245,-1.0000056098778625,-1.0825689357696129,25.033019540613864,32.01517447327695,1.4696842402132688,4.101887720739114,1.1843774677855663,-1.8231012974922862,9.719352053406787,2.7199935913085795,-2.3874322023931853,-3.5470031738281307,-8.445008734856017,1.351002387199756,-5.996005954342081,-1.0980003933141802,3.6965721346292923,12.041861812081489,-24.956443144069677,2.449002780513946,6,1.6250038146972514,3.8000030517578125,-0.5999984741210938,-2.42999267578125,-2.8599929809570312,3,-0.020446053308702417,-1.3311261958836687,99.27999877929688,-1.7499945814025226,96.91999816894531,136.97101449256044,97.76000213623048,-0.020446053308702417 4651,2024-06-14,93.45999908447266,96.55999755859376,93.0,96.55999755859376,623038.0,-0.03490290563027909,1.2967737489632514,1.3135583357579266,21.09071039550571,30.652253871900083,4.431536788845392,7.251981046884438,4.577887437538664,1.6215613072756128,10.370797027653758,3.839996337890625,-2.9049624361310578,-6.545000457763678,-12.321744498362477,-0.7682564171648778,-9.433372478063077,-3.6566284374642777,6.7399978637695455,6.38887888119119,-23.87685379544141,2.888372020299402,6,3.1399993896484375,5.490001678466797,3.299999237060547,1.4200019836425781,1.4800033569335795,4,0.035737256580393506,-1.0000056098778625,96.83999633789062,-1.3311261958836687,99.27999877929688,-1.7499945814025226,96.91999816894531,0.035737256580393506 4652,2024-06-17,92.8000030517578,94.16000366210938,92.44000244140624,93.63999938964844,351471.0,-0.007061802259577643,-1.2051332211745154,0.2709666939848381,21.078986741483902,30.147385758395256,4.680788245571037,7.57166171849336,5.2407818350451265,2.3395285498161655,11.118036188002597,1.7200012207031392,-3.3366327752086278,-6.74249649047853,-13.263119252134416,-0.22187372882264356,-10.002807871306473,-3.4821851096505867,6.579994201660156,4.6391864070835265,-20.636333422380638,3.2603113808279436,6,3.5199966430664205,5.86999893188478,5.659996032714858,3.779998779296889,2.9399948120117188,0,0.02974131913871414,1.2967737489632514,93.45999908447266,-1.0000056098778625,96.83999633789062,-1.3311261958836687,99.27999877929688,0.02974131913871414 4653,2024-06-18,94.0199966430664,94.05999755859376,93.16000366210938,93.54000091552734,354917.0,0.013146482232637258,2.214277929155201,-0.5714259763850947,28.38524781492336,29.55667267012329,3.2578402167444693,6.020008087836359,4.054686409403217,1.190298389440585,11.905657081089945,1.259994506835966,-3.4048589051916167,-5.116002655029291,-11.9579337214073,1.7259284113487183,-8.536968188218296,-1.6950371218402864,4.388401336669901,20.36076443441185,-4.704706190007691,3.4209655331890065,6,2.3000030517578125,4.650005340576172,4.490001678466797,2.610004425048828,0.9000015258789062,1,0.02169752168011585,-1.2051332211745154,92.8000030517578,1.2967737489632514,93.45999908447266,-1.0000056098778625,96.83999633789062,0.02169752168011585 4654,2024-06-19,93.41999816894531,94.04000091552734,93.13999938964844,94.0,209373.0,-0.006381604930267182,1.7272622185231423,-1.2083479034873001,26.850803531610637,28.081030636214738,3.3721866917740186,6.265491383781381,4.735180092169813,1.8576511582176067,12.809354202509887,0.9000015258789062,-3.4436190387945516,-5.287001037597662,-12.441630686668333,1.867628611473009,-8.864315862132997,-1.7096862130623265,4.15282443542479,14.12098645726512,-9.974804040039187,3.5773148245353377,6,2.9000015258789062,5.250003814697266,5.090000152587891,3.9300003051757812,-0.839996337890625,2,0.008777560596193501,2.214277929155201,94.0199966430664,-1.2051332211745154,92.8000030517578,1.2967737489632514,93.45999908447266,0.008777560596193501 4655,2024-06-20,94.0999984741211,94.3000030517578,93.5199966430664,93.63999938964844,270994.0,0.007278958665210444,-1.2285751653932522,-0.7930993659730078,34.452723335528546,28.08205964465303,2.202693228382387,5.098695781678231,4.100103156694786,1.2601813652119063,13.132078265903257,0.8800048828124858,-3.2645121105962147,-4.132000732421872,-11.179463278973458,2.9154618141297135,-7.655732005697672,-0.6082694591460722,2.7542293074340733,40.291213593671365,13.396673763522394,3.523731273275796,6,2.220001220703125,4.570003509521484,4.584999084472656,3.974998474121108,-0.09999847412109375,3,-0.003825723870235609,1.7272622185231423,93.41999816894531,2.214277929155201,94.0199966430664,-1.2051332211745154,92.8000030517578,-0.003825723870235609 4656,2024-06-21,93.36000061035156,94.04000091552734,93.16000366210938,94.0,732455.0,-0.00786395192103051,1.4444326707074133,-1.3913057900585475,34.029477235981915,28.33153050298327,2.388033940694143,5.237738606493011,4.899918465245008,2.069664290864239,13.227923572113204,0.9399948120117188,-3.3455646636263623,-4.319998550415036,-11.05584134671453,2.4158442458844576,-7.687919948564783,-0.9520771522652893,2.876235623582758,49.46225091675836,18.54213976988345,3.3679213981497482,6,2.9599990844726562,5.084999084472656,6.055000305175781,5.270000457763672,0.8199996948242188,4,0.006640989101635464,-1.2285751653932522,94.0999984741211,1.7272622185231423,93.41999816894531,2.214277929155201,94.0199966430664,0.006640989101635464 4657,2024-06-24,93.87999725341795,94.45999908447266,92.95999908447266,93.4000015258789,247340.0,0.005569801196088742,-1.2058813629682819,-0.7499940395298159,38.50061389065132,29.269065850979946,1.407826999979065,4.145035290784492,4.438633051160636,1.6235205914317277,13.24136797668235,1.5,-3.580769445418298,-3.301501846313485,-9.574519639171626,2.971515946544656,-6.438010742742563,-0.16499294988440738,1.8247662495624297,61.333211263019884,26.706443981762654,3.136508896429071,6,2.440002441406264,4.565002441406264,5.720003128051772,4.790004730224624,-0.09999847412107954,0,0.011291065391991095,1.4444326707074133,93.36000061035156,-1.2285751653932522,94.0999984741211,1.7272622185231423,93.41999816894531,0.011291065391991095 4658,2024-06-25,94.36000061035156,94.4000015258789,93.13999938964844,93.18000030517578,580074.0,0.005112946005291219,1.0,2.458355850844082,35.20749009046,29.40323028630658,0.5883731594672099,3.129242819846027,4.006720595603156,1.2049439951838394,13.583087816341028,1.2600021362304688,-3.749121307145245,-2.3794986724853544,-8.087246568303684,3.328249223332975,-5.233372620394519,0.4743752754238102,0.8876963440084467,93.33343505859375,56.64210711710747,2.853873947909166,6,1.5499992370605327,4.084999084472656,5.670000076293945,4.549999237060547,5.519996643066392,1,0.014624811832256057,-1.2058813629682819,93.87999725341795,1.4444326707074133,93.36000061035156,-1.2285751653932522,94.0999984741211,0.014624811832256057 4659,2024-06-26,94.72000122070312,95.3000030517578,93.63999938964844,95.05999755859376,507401.0,0.003815182365652481,3.048753256419905,-0.28813241522000366,36.92510053064943,30.724572618532754,-0.5436579332899072,2.343601761058707,3.734158018996382,0.9170707224727437,14.604747327946916,1.6600036621093608,-3.8267828076522363,-1.6729980468749943,-6.950785235362801,3.6047891416128124,-4.311891641118905,0.9658955473689161,-2.279998779296889,75.2136389867925,38.46183176784283,2.6388935942439065,6,-0.220001220703125,3.7249984741210938,5.48499870300293,4.189998626708984,2.4199981689453125,2,0.0021114542405482606,1.0,94.36000061035156,-1.2058813629682819,93.87999725341795,1.4444326707074133,93.36000061035156,0.0021114542405482606 4660,2024-06-27,94.41999816894531,96.31999969482422,94.18000030517578,95.0999984741211,615817.0,-0.0031672619076386077,-2.689666739014621,2.000022439637292,36.684060234399844,32.457167045076545,-0.696249856262952,2.1738176487164225,4.118626279309325,1.2917016519478608,15.478650583662956,2.1399993896484375,-3.824134854430156,-1.6040008544921847,-6.2886959452304865,3.080694236246117,-3.9463483998613356,0.7383466908769662,-1.9227957153320432,43.45234581132693,7.282778112071071,2.3423475453691487,6,-0.039997100830078125,4.025001525878906,6.347501754760742,4.490001678466797,-0.5199966430664062,3,-0.019487358330576576,3.048753256419905,94.72000122070312,1.0,94.36000061035156,-1.2058813629682819,93.87999725341795,-0.019487358330576576 4661,2024-06-28,92.63999938964844,95.04000091552734,92.3000030517578,95.04000091552734,397965.0,-0.01885192558584814,1.2833301014391054,3.5294124246878122,34.352063131867794,33.93195331067476,1.0674538660511246,3.631208977561073,5.898382626898126,3.127154953161039,15.769463611180914,2.7399978637695455,-4.1203652156278565,-3.060999679565427,-7.743516994787768,1.6215176356569145,-5.402258337176605,-0.719741021954249,3.6800003051757812,8.4576274081486,-25.819954482210317,2.341258657611173,6,1.6700019836425781,5.7350006103515625,8.127500534057617,6.270000457763672,-0.4400024414062358,4,0.014680490277545477,-2.689666739014621,94.41999816894531,3.048753256419905,94.72000122070312,1.0,94.36000061035156,0.014680490277545477 4662,2024-07-01,93.13999938964844,95.63999938964844,93.0,95.0999984741211,527573.0,0.005397236650412474,-1.357144560134332,0.8166657659748294,38.20224291018265,35.02273054348135,0.6937046711748849,2.850482438777547,5.434248719041108,2.6777770722093948,16.250548544863,3.0,-4.055945393388839,-2.289999771118161,-6.902668320001709,2.3226687777653865,-4.596334045559928,0.01633450332360553,3.1800003051757812,20.895448739725737,-14.977368434659972,2.3063342744417703,7,1.1700019836425781,5.135002136230469,7.627500534057617,5.770000457763672,-2.1999969482422017,0,0.01116599658946238,1.2833301014391054,92.63999938964844,-2.689666739014621,94.41999816894531,3.048753256419905,94.72000122070312,0.01116599658946238 4663,2024-07-02,93.81999969482422,93.81999969482422,92.18000030517578,92.8000030517578,416751.0,0.007300840773371897,2.215695660954575,-0.5204066936290705,30.96233129793984,35.47956696196237,-0.019722690795603626,1.9822825855690382,4.814874610639379,2.027638856216015,16.265992494524863,1.6399993896484375,-3.5455364131075555,-1.425999450683591,-5.984264416480002,3.1322655151128203,-3.7051319335817965,0.8531330322146147,2.419600067138674,39.6135176673952,8.442164939573516,2.279132482898205,7,0.43000030517578125,4.395000457763672,6.947500228881836,5.090000152587891,-0.48000335693359375,1,-0.0004263580863084204,-1.357144560134332,93.13999938964844,1.2833301014391054,92.63999938964844,-2.689666739014621,94.41999816894531,-0.0004263580863084204 4664,2024-07-03,94.4000015258789,94.87999725341795,93.86000061035156,94.44000244140624,312068.0,0.006182070272237272,1.2174068084753868,-0.03921671291689217,40.224370436801614,36.120861084326044,-0.4985162338139162,1.1144564266618033,4.254487097304633,1.4760654798053565,16.210573124324284,1.0599975585937358,-2.943792316701561,-0.626997756958005,-4.88108043700548,3.6270849230894697,-2.7540390969817423,1.5000435830657324,1.6772142578125084,53.62322579694013,19.204614861778396,2.127041340023737,7,-0.15000152587890625,2.9399986267089844,6.367498397827148,4.509998321533203,-1.7399978637695312,2,0.05805080126017548,2.215695660954575,93.81999969482422,-1.357144560134332,93.13999938964844,1.2833301014391054,92.63999938964844,0.05805080126017548 4665,2024-07-04,94.72000122070312,95.31999969482422,94.72000122070312,95.05999755859376,330282.0,0.0033898272208872093,-2.5294408042366037,8.499713904256666,56.68791614460873,38.6384654075068,-0.8060885182789264,0.506990951521658,3.9118018642653,1.1920725274378867,16.5073165778316,0.9199981689453125,-2.573081213524077,-0.10799827575684162,-3.9951731405965347,3.7791765890828515,-2.051585708176688,1.835589156663005,1.2013259438476638,73.41045050925119,33.982018255045375,1.9435874324198443,7,-0.470001220703125,2.3199996948242188,5.93499755859375,4.189998626708984,-1.5200042724609233,3,0.025548966825988284,1.2174068084753868,94.4000015258789,2.215695660954575,93.81999969482422,-1.357144560134332,93.13999938964844,0.025548966825988284 4666,2024-07-05,94.5,95.54000091552734,93.9800033569336,95.18000030517578,381484.0,-0.0023226479926927723,1.2285655119045673,2.000022439637292,59.46546635333465,40.96789345891605,-0.455246578062372,0.43421986928183287,4.178306507042478,1.4829331208215848,16.462800936129987,1.55999755859375,-2.096480471771656,-0.12799949645996378,-3.6101980159504734,3.354199023030546,-1.8690987562052186,1.613099763285291,1.271674090175793,67.05203204346552,22.263676227410826,1.7410992597452566,7,-0.25,1.8650016784667969,6.242498397827148,4.409999847412109,-1.3000030517577983,4,-0.006349190202339594,-2.5294408042366037,94.72000122070312,1.2174068084753868,94.4000015258789,2.215695660954575,93.81999969482422,-0.006349190202339594 4667,2024-07-08,93.87999725341795,94.62000274658205,93.4000015258789,93.91999816894531,630497.0,-0.006560875625206797,-1.440021057289589,0.05882484937564499,49.16468193273018,42.51869255250163,0.18411816001359682,0.789095643261092,4.7695778579628865,2.1705899215123026,16.09393672327246,1.2200012207031392,-1.8791379385661315,-0.5540019989013842,-3.7194220986987574,2.611418100895989,-2.1367120488000637,1.0287080509972952,1.7480098853578312,50.595138078391585,2.6046257091913674,1.5827100498986846,7,0.37000274658204546,2.4850044250488423,6.37250137329103,5.030002593994155,-0.6800003051757528,0,-0.01789518911723853,1.2285655119045673,94.5,-2.5294408042366037,94.72000122070312,1.2174068084753868,94.4000015258789,-0.01789518911723853 4668,2024-07-09,92.33999633789062,94.18000030517578,91.76000213623048,93.9000015258789,507064.0,-0.016403930129762156,1.283014182738144,38.99923707799492,44.20600331370867,43.32768175061933,1.5728502259890291,2.074755135475982,6.265583796421765,3.7798763743345205,16.602009463094053,2.4199981689452983,-1.6219828808866623,-1.8650028228759794,-4.93438601798556,1.2043803722336008,-3.3996944204307624,-0.3303112253211964,3.2000045776367188,15.34376690375625,-35.405430667389666,1.534691597554787,7,1.7000045776367188,3.6400032043457173,7.847503662109375,6.570003509521484,0.8600006103515767,1,-0.015161294693596616,-1.440021057289589,93.87999725341795,1.2285655119045673,94.5,-2.5294408042366037,94.72000122070312,-0.015161294693596616 4669,2024-07-10,92.6999969482422,92.9800033569336,91.86000061035156,92.4000015258789,425317.0,0.003898642242027517,1.604632594945131,-0.19230411839216846,42.2222203384228,43.943032873288544,1.0014968552815589,1.261183363294137,5.893233648447861,3.465452684190737,17.676937288652038,1.1200027465820312,-1.486090773625378,-1.1760021209716598,-3.1809894299895234,0.8289851880462038,-2.1784957754805987,-0.1735084664627209,2.613204040527336,24.867595650032793,-26.080678108528563,1.0024936545089331,7,1.0000038146972514,3.2800025939941406,7.092502593994126,6.210002899169908,0.5,2,0.006903985013136049,1.283014182738144,92.33999633789062,-1.440021057289589,93.87999725341795,1.2285655119045673,94.5,0.006903985013136049 4670,2024-07-11,94.86000061035156,95.23999786376952,92.68000030517578,93.0999984741211,348980.0,0.02330101114582961,1.0317468006454835,5.8667633071384016,57.19768746174324,46.481435576608035,-1.2175691655055374,-1.1117629422775366,3.7192901738112596,1.4014120336430693,18.358199628694962,2.559997558593736,-1.2795577980227506,1.0830013275146513,-0.4444207931266675,2.61042344815597,0.3192902671939919,1.8467123878353107,-3.0999984741210795,82.0105681276894,29.59893605987287,0.7637110603206613,7,-1.1599998474121094,1.1199989318847798,4.932498931884766,4.049999237060547,-1.6600036621093608,3,-0.02319204020753629,1.604632594945131,92.6999969482422,1.283014182738144,92.33999633789062,-1.440021057289589,93.87999725341795,-0.02319204020753629 4671,2024-07-12,96.8000030517578,97.27999877929688,94.77999877929688,95.18000030517578,310639.0,0.020451216834532993,-1.0661107520610351,0.9204549887943323,62.3310855438029,49.162418091454725,-2.7998530321871584,-2.93941626193012,1.8630403722751367,-0.4207918763298437,17.661088531067286,2.5,-1.0721749919770076,2.8560035705566236,0.8266340327034243,4.885373108409823,1.841318801630024,3.870688339483223,-4.970401000976537,91.30441993761004,38.36806870115771,1.0146847689266005,7,-2.2800025939941264,-0.820003509521456,2.942497253417983,2.109996795654311,-3.6000061035155966,4,-0.03719014452500291,1.0317468006454835,94.86000061035156,1.604632594945131,92.6999969482422,1.283014182738144,92.33999633789062,-0.03719014452500291 4672,2024-07-15,95.55999755859376,96.41999816894531,95.22000122070312,96.37999725341795,242735.0,-0.012809973699081545,1.6666553638791166,-0.506171792951757,54.76188457835564,51.806812900389815,-1.3191984892296489,-1.5621281887326433,3.1612211135129797,0.9246106069215756,16.752705390913363,1.5800018310546733,-0.8568595021777838,1.4779983520507898,-0.5986366738967064,3.554633377998286,0.4396808390770417,2.516315865024538,-3.5123796386718737,68.84053864663875,20.146074098252008,1.038317512973746,7,-1.0399971008300923,0.4200019836425781,4.182502746582017,3.350002288818345,-2.3600006103515625,0,,-1.0661107520610351,96.8000030517578,1.0317468006454835,94.86000061035156,1.604632594945131,92.6999969482422, 4673,2024-07-16,96.05999755859376,96.05999755859376,94.68000030517578,95.1999969482422,300516.0,0.0052323149097341926,2.2092936605099602,-1.0487816224565163,55.259003748817335,53.477327712836015,-1.640562479233111,-2.004217552157783,2.6806278179763012,0.5253629305680505,15.703928499845473,1.379997253417983,-0.4111365950073491,1.8759983062744254,-0.3804317979894023,4.132428410538253,0.7477832541425187,3.004213358406332,-3.803084404296868,77.49074478118297,30.82266199506983,1.1282150521319128,7,-1.5399971008300923,-0.07999801635742188,3.620002746582017,2.850002288818345,-2.8600006103515625,1,,1.6666553638791166,95.55999755859376,-1.0661107520610351,96.8000030517578,1.0317468006454835,94.86000061035156, 4674,2024-07-17,94.23999786376952,97.23999786376952,94.04000091552734,95.62000274658205,554492.0,-0.018946489080578055,-2.5955046547910756,-1.6046557016376903,49.36886365496769,52.66409965843145,0.1724933758869156,-0.12610097261226372,4.460600379067543,2.433999794820366,14.777868138923072,3.1999969482421733,-0.10337419431542116,0.014998626708973006,-2.2125954536432317,2.2425927070611777,-1.0987984134671223,1.1287956668850683,-1.7821612844726218,33.91300165358857,-12.618147776334354,1.1137970401761017,7,0.28000259399415484,1.7400016784668253,5.475002288818374,4.670001983642592,-1.0400009155273153,2,,2.2092936605099602,96.05999755859376,1.6666553638791166,95.55999755859376,-1.0661107520610351,96.8000030517578, 4675,2024-07-18,93.73999786376952,95.0199966430664,91.73999786376952,94.1999969482422,467622.0,-0.005305602836735868,2.1238106310240608,0.33333149049094696,54.237276180746974,52.08318963925504,0.5798368158103102,0.36421955706769893,4.844948797386465,3.0244614322748333,13.876023950075266,3.279998779296889,0.26390439537581756,-0.4670013427734574,-2.70464362671909,1.770640941172175,-1.5858224847462736,0.6518197991993588,3.540000915527358,36.10107706651197,-14.616315479555603,1.1188211419728142,7,0.7700004577636861,1.8199996948242188,5.812501907348647,5.170001983642592,-0.5400009155273153,3,,-2.5955046547910756,94.23999786376952,2.2092936605099602,96.05999755859376,1.6666553638791166,95.55999755859376, 4676,2024-07-19,93.9800033569336,94.0999984741211,92.95999908447266,93.58000183105469,380238.0,0.002560331754144718,2.5625439589914762,-0.8695702652048622,53.30189612886934,52.54288010549273,0.28866947033012025,0.18239625308086715,4.3978180963181615,2.862222544248013,12.793956406270501,1.1399993896484375,0.4177787881161379,-0.25799598693848225,-2.463174319876572,1.9471823459996074,-1.360585153407527,0.8445931795305626,3.2599945068359233,40.727372602983216,-13.193789048579966,1.1025891664690477,7,0.5299949645996094,0.5299949645996094,5.57249641418457,4.929996490478516,-0.780006408691392,4,,2.1238106310240608,93.73999786376952,-2.5955046547910756,94.23999786376952,2.2092936605099602,96.05999755859376, 4677,2024-07-22,94.94000244140624,95.4800033569336,94.12000274658205,94.22000122070312,310885.0,0.010214929242198467,-1.9565289502927976,1.7999961853172508,54.30769528721387,53.66529032477108,-0.5645207227804292,-0.7316291601920426,3.2359666096420057,1.9668819737584187,11.831152900396585,1.5,0.3424145952750166,0.6490028381347486,-1.5708509660857857,2.868856642355283,-0.46092406397552566,1.7589297402450228,2.189995422363282,58.18190141157671,2.349674084078181,1.1099269021102691,7,-0.43000411987303266,-0.43000411987303266,2.8349971771240376,3.9699974060058736,-1.740005493164034,0,,2.5625439589914762,93.9800033569336,2.1238106310240608,93.73999786376952,-2.5955046547910756,94.23999786376952, 4678,2024-07-23,95.73999786376952,95.73999786376952,94.16000366210938,94.83999633789062,324770.0,0.008426326119561844,2.5110922731319403,1.2500000000000049,55.06805850041604,55.09260567610367,-0.9292245764995926,-1.499835053355028,2.2440887798674254,1.2144993931612902,10.856356750560156,1.579994201660142,0.27331447115943774,1.379998397827137,-0.9327321383464238,3.692728934000698,0.22363312974034955,2.5363636659139246,1.2822000000000031,72.72727272727273,15.929247375197,1.1563652680867833,7,-1.229999542236314,-1.229999542236314,1.7550029754638814,2.930004119873061,-2.5400009155273153,1,,-1.9565289502927976,94.94000244140624,2.5625439589914762,93.9800033569336,2.1238106310240608,93.73999786376952, 4679,2024-07-24,94.91999816894531,95.87999725341795,94.41999816894531,95.0,366801.0,-0.008564860174647193,-1.7036974243772607,-0.08889077268681529,50.728850976750394,54.37384606666002,0.2668624107808313,-0.6999717662410205,2.8232597355943057,2.08676861080491,10.400500566709573,1.459999084472642,0.34857709771831935,0.5499988555908146,-1.7710004471814784,2.8709981583631077,-0.6105007957953319,1.7104985069769612,1.9965556948242096,76.8116128984704,21.20140193011126,1.160499651386145,7,-0.4099998474121094,-0.4099998474121094,2.575002670288086,3.7500038146972656,-1.7200012207031108,2,,2.5110922731319403,95.73999786376952,-1.9565289502927976,94.94000244140624,2.5625439589914762,93.9800033569336, 4680,2024-07-25,92.58000183105469,93.41999816894531,91.27999877929688,93.4000015258789,335048.0,-0.024652300706177188,3.976783385527098,10.249761586877742,43.93940415628301,52.33032591249113,2.5137800553049914,1.5759063042816734,4.917673189340775,4.4618067865264095,10.710026858363035,3.6399993896484375,0.554720491585698,-1.6979976654052678,-4.15267059469042,0.7566752638798846,-2.925334130047844,-0.4706612007626916,4.233020912714835,28.260945282296074,-24.83196934099421,1.2273364646425768,7,1.6799964904785156,1.6999969482421875,4.914999008178711,6.090000152587891,0.6199951171875142,3,,-1.7036974243772607,94.91999816894531,2.5110922731319403,95.73999786376952,-1.9565289502927976,94.94000244140624, 4681,2024-07-26,94.0,94.41999816894531,92.0999984741211,92.0999984741211,331507.0,0.01533806589825537,-1.4421029806815855,-2.317075893895552,50.36058502392671,51.8412926286657,0.7317879597186021,0.27723400888515926,3.3409003117951386,3.0899342093007647,10.053369116278358,2.3199996948242188,0.8090993157805997,-0.3459995269775362,-2.6821006620672705,1.990101608112198,-1.5140500945224034,0.8220510405673309,2.5917017851906223,59.130480933971064,5.485260388380482,1.1680505675448687,7,0.2599983215332031,0.279998779296875,3.4950008392333984,4.670001983642578,-0.8000030517577983,4,,3.976783385527098,92.58000183105469,-1.7036974243772607,94.91999816894531,2.5110922731319403,95.73999786376952, 4682,2024-07-29,94.18000030517578,94.37999725341795,93.13999938964844,94.23999786376952,403097.0,0.0019148968635720465,6.294183645992807,-0.031577637057939735,56.02095286504117,51.925953641579454,0.37487070825284263,0.18882397433606002,2.9723583897990977,2.920315598111614,9.696471426114067,1.239997863769517,0.7361034415865362,-0.21799926757812216,-2.4863879724884583,2.050389437332214,-1.3521936200332902,0.9161950848770459,2.199233359779086,63.04353234449732,4.3653377820333645,1.1341943524551656,7,0.07999801635742188,0.09999847412109375,3.2024993896484375,4.490001678466797,-0.9800033569335795,0,,-1.4421029806815855,94.0,3.976783385527098,92.58000183105469,-1.7036974243772607,94.91999816894531, 4683,2024-07-30,93.77999877929688,94.66000366210938,92.83999633789062,93.0199966430664,441373.0,-0.004247202427083874,-2.2500051089570237,-12.667217700918565,53.524808468424645,52.387725287519125,0.4665001916288958,0.61732568728101,3.172059183553756,3.3220913417728184,9.023684470735875,1.82000732421875,0.40341512322768835,-0.6160007476806584,-2.8866046957107727,1.654603200349456,-1.7513027216957227,0.5193012263344059,2.3952654902316795,54.34784411483255,-8.251610761310268,1.1353019740150583,7,-0.20000076293945312,0.5,3.6025009155273438,4.890003204345703,-0.5800018310546733,1,,6.294183645992807,94.18000030517578,-1.4421029806815855,94.0,3.976783385527098,92.58000183105469, 4684,2024-07-31,99.87999725341795,100.1999969482422,98.16000366210938,98.77999877929688,971193.0,0.0650458365698734,1.3448227479007957,1.4473623450283404,63.03218090932389,53.36493692402767,-5.307466996797487,-5.3240415789436355,-3.0566515373055694,-2.7457531915311364,9.208717934859575,6.419998168945327,0.4052447007625375,5.2099979400634595,1.8677012742561345,8.552294605870784,3.538849607159804,6.881146272967115,-8.59999847412108,96.41255873865182,34.77026567971284,1.67114833290366,7,-4.139999389648423,-4.139999389648423,-2.7024974822997905,-1.2099952697753764,-6.680000305175753,2,,-2.2500051089570237,93.77999877929688,6.294183645992807,94.18000030517578,-1.4421029806815855,94.0, 4685,2024-08-01,97.13999938964844,99.9800033569336,96.73999786376952,99.1999969482422,652232.0,-0.027432898869806044,-1.265737623577479,-1.872727651044919,50.847448602367805,53.09222053219417,-2.273547479260259,-2.5227925831715083,-0.5314393271121105,0.020372357173371825,9.42807607214336,3.2400054931640767,0.2939505203289059,2.3490001678466825,-1.171393915656708,5.869394251350073,0.5888031260949873,4.109197209598378,-5.6816006469726545,62.22224524646235,4.153060811258996,1.7601970417516983,8,-1.4000015258789062,-1.4000015258789062,-0.6674995422363281,1.5300025939941406,-3.940002441406236,3,,1.3448227479007957,99.87999725341795,-2.2500051089570237,93.77999877929688,6.294183645992807,94.18000030517578, 4686,2024-08-02,93.9000015258789,96.0,93.26000213623048,96.0,473497.0,-0.03335390039249675,1.6095236711219805,1.0194179431720471,46.2375412725877,52.19553675279126,1.0660111665929435,0.7061550923330628,2.425904974673955,3.2359884323336416,9.1213749812519,3.8799972534179545,0.3323703921777508,-0.8609977722167912,-4.40199897849611,2.6800034340625274,-2.6314983753564434,0.909502830922861,-2.2667708190917892,14.402243207662538,-40.55688469199157,1.7705006031396584,8,1.839996337890625,1.839996337890625,2.5124988555908203,4.770000457763672,-0.7000045776367045,4,,-1.265737623577479,97.13999938964844,1.3448227479007957,99.87999725341795,-2.2500051089570237,93.77999877929688, 4687,2024-08-05,92.1999969482422,92.6999969482422,90.31999969482422,90.81999969482422,582520.0,-0.018104414803104985,-1.000000000000012,-0.6571420267319714,41.70249027957178,50.7104736171419,2.611052190301862,2.3967263604955775,3.8354050394497676,4.914571306021443,8.843921742663838,3.5800018310546875,0.2891277420329743,-2.477002334594715,-6.181912979460762,1.2279083102713315,-4.329457657027731,-0.624547012161699,8.0,19.028317571319146,-31.71418222419513,1.852455322433021,8,3.0600013732910014,3.0600013732910014,4.142503738403306,6.400005340576158,1.0,0,,1.6095236711219805,93.9000015258789,-1.265737623577479,97.13999938964844,1.3448227479007957,99.87999725341795, 4688,2024-08-06,90.94000244140624,92.76000213623048,89.94000244140625,92.68000030517578,593159.0,-0.013665884474413637,1.968418347474442,-1.2608705267056957,42.7312841957522,49.82185508591988,3.4850545236687367,3.7381141613470845,4.805218911332389,6.1302713767944255,7.92186196729163,2.819999694824233,0.20969993519074137,-3.6669971466064624,-7.603487359801662,0.26949306658873695,-5.635242253204069,-1.6987520400088556,9.062394561767604,9.746593912245405,-41.34328633994812,1.9682451065976028,8,4.129997253417983,4.129997253417983,5.352499008178725,7.659999847412124,2.259994506835966,1,,-1.000000000000012,92.1999969482422,1.6095236711219805,93.9000015258789,-1.265737623577479,97.13999938964844, 4689,2024-08-07,93.33999633789062,94.55999755859376,91.45999908447266,91.45999908447266,500616.0,0.02639095922644974,-2.2978755351744162,-1.0804595181198253,49.18698821381799,50.404919981201544,0.9357745063017546,1.463563474170357,2.1869182527041033,3.697892515301845,6.723163949262423,3.6199951171875284,0.09024667955984,-1.2990032196044865,-5.180238655039247,2.582232215830274,-3.239620937321874,0.6416144981129008,6.259904882812506,33.864477952647604,-18.331500402605187,1.9406177177173836,8,1.7300033569335938,1.7300033569335938,2.8925037384033203,5.200004577636719,-0.1399993896484233,2,,1.968418347474442,90.94000244140624,-1.000000000000012,92.1999969482422,1.6095236711219805,93.9000015258789, 4690,2024-08-08,92.66000366210938,93.18000030517578,91.63999938964844,92.58000183105469,289028.0,-0.007285115732377778,1.7500136239782016,0.042554227624130025,47.364214745772365,50.0719899502955,1.8196662037141351,2.076763916395393,2.6313658421584876,4.344730115487167,6.730074474696779,1.6999969482421875,-0.13538867491656958,-1.8689960479736385,-5.847346125449647,2.10935402950237,-3.85817108671165,0.12017899076437288,6.553501607421879,44.88452667519414,-8.400197667376048,1.9891750387380074,8,2.4099960327148438,2.4099960327148438,3.1349964141845703,5.879997253417969,0.5399932861328267,3,,-2.2978755351744162,93.33999633789062,1.968418347474442,90.94000244140624,-1.000000000000012,92.1999969482422, 4691,2024-08-09,93.1999969482422,94.36000061035156,92.87999725341795,93.12000274658205,242666.0,0.005827684705279612,-4.285677306848195,0.9999046347510967,46.46627133413579,49.01035866908379,1.289905889455099,1.320965241061387,1.9442883439775613,3.765762916569898,6.819268800839241,1.6999969482421875,-0.23283699113119383,-1.1490024566650305,-5.0190036623180845,2.7209987489880234,-3.0840030594915504,0.7859981461614893,5.64256820816405,70.56272623986058,17.158136173180424,1.935000602826526,8,1.870002746582017,1.870002746582017,2.44500350952147,5.340003967285142,0.0,4,,1.7500136239782016,92.66000366210938,-2.2978755351744162,93.33999633789062,1.968418347474442,90.94000244140624,