2.5 MiB
2.5 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 23,2009-11-09,13.779999732971193,13.760000228881836,13.75,13.529999732971193,2165.0,0.03843249868986587,1.1052652712944857,2.272714662227771,56.666661721687696,51.71280563112285,-0.9365308945980662,-0.7741164461171959,-0.5754915582178679,0.395925388713394,24.769984596714266,0.48999977111816406,0.03158887632003449,0.7704997062683123,-0.07333816170665663,1.6143375742432813,0.34858077228082784,1.1924186402557968,-1.5823746814727802,101.50766702349547,55.9177693554512,0.42191893398748476,11,-0.8424997329711932,-0.8384995460510272,-0.822249650955202,-0.6843748092651385,-0.25,0,-0.01886787229650122,-3.5294408042366037,13.270000457763672,1.0,13.520000457763672,3.1290481361730405,12.890000343322756,-0.01886787229650122 24,2009-11-10,13.779999732971193,13.779999732971193,13.779999732971193,13.779999732971193,0.0,0.0,1.0,0.0,56.666661721687696,50.3359592783972,-0.9607477896557821,-0.7312754368065857,-0.5754915582178679,0.395925388713394,25.126731198633134,0.0,0.013987370228749185,0.7194997310638449,-0.18215907348127658,1.6211585356089664,0.26867032879128416,1.1703291333364056,-1.519879674377444,100.0,50.46605815317481,0.45082940227256113,11,-0.8324999809265154,-0.8384995460510272,-0.822249650955202,-0.6843748092651385,0.14000034332275213,1,-0.017416529446217743,1.1052652712944857,13.779999732971193,-3.5294408042366037,13.270000457763672,1.0,13.520000457763672,-0.017416529446217743 25,2009-11-11,13.739999771118164,13.833000183105467,13.833000183105467,13.869999885559082,4110.0,-0.0029027549077030868,1.0,-100.0,54.0415647927145,50.54020070951579,-0.8817931421321976,-0.6497686588970701,-0.5354915963648388,0.4359253505664231,25.524223368968553,0.05300045013427379,0.012848256340268094,0.6319997787475593,-0.3088979484451837,1.5728975059403023,0.1615509151511869,1.1024486423439317,-1.388686932061768,85.45163224934457,36.49481346755846,0.47044886359637167,11,-0.7659997940063477,-0.798499584197998,-0.7822496891021729,-0.6443748474121094,0.23000049591064275,2,-0.045851537477110904,1.0,13.779999732971193,1.1052652712944857,13.779999732971193,-3.5294408042366037,13.270000457763672,-0.045851537477110904 26,2009-11-12,13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0.0,0.0,1.0,-0.0,54.41860774583461,51.4325103041878,-0.7121234416225573,-0.6334136953122922,-0.5354915963648388,0.4359253505664231,25.864437495804694,0.0,0.0015691993543942573,0.6009997844696038,-0.38149759861720156,1.5834971675564091,0.10975109292620111,1.0922484760130065,-1.270151944537842,85.45163224934457,36.51299026115586,0.49124869154340256,11,-0.7659997940063477,-0.798499584197998,-0.7822496891021729,-0.6443748474121094,0.4099998474121094,3,-0.028384235527297963,1.0,13.739999771118164,1.0,13.779999732971193,1.1052652712944857,13.779999732971193,-0.028384235527297963 27,2009-11-13,13.68000030517578,13.604999542236328,13.454999923706055,13.539999961853027,953.0,-0.00436677343099412,-30.996376466100887,100.0,55.45023953731861,53.149204975801794,-0.5342993285892739,-0.557913831150584,-0.4754921304224542,0.4959248165088077,25.989356767565226,0.2849998474121094,-0.030102403745864592,0.5130002975463857,-0.49870181996341323,1.5247024150561845,0.007149238791486212,1.018851356301285,-1.101100290073445,59.523869593956846,5.392777723971932,0.5058510587548992,11,-0.5467600822448713,-0.7385001182556135,-0.7222502231597883,-0.5843753814697248,0.3499994277954137,4,-0.010964953863914273,1.0,13.739999771118164,1.0,13.739999771118164,1.0,13.779999732971193,-0.010964953863914273 28,2009-11-16,13.579999923706055,13.579999923706055,13.579999923706055,13.579999923706055,0.0,-0.007309969242609626,1.0,0.0,53.41176502267389,53.95312700128366,-0.23481477376533633,-0.4336808189995729,-0.3754917489527294,0.5959251979785325,26.12102683199535,0.10000038146972479,0.039742109119838886,0.38349990844726634,-0.640800152151467,1.4077999690459997,-0.12865012185210034,0.895649938746633,-0.9007718951634693,33.068760375616385,-22.958928650863477,0.512150030299367,11,-0.06850004196166992,-0.6059999465942383,-0.6222498416900635,-0.484375,0.7799997329711896,0,-0.003681899191146365,-30.996376466100887,13.68000030517578,1.0,13.739999771118164,1.0,13.739999771118164,-0.003681899191146365 29,2009-11-17,13.579999923706055,13.579999923706055,13.579999923706055,13.579999923706055,0.0,0.0,1.0,0.0,58.80829706816696,55.30435586530851,-0.0784598461300341,-0.42391151468578947,-0.3754917489527294,0.5959251979785325,26.259812510319435,0.0,0.10913010932619649,0.36349992752075266,-0.6749660840642733,1.4019659391057786,-0.1557330782717603,0.8827329333132656,-0.8084701227984397,33.068760375616385,-22.343245735417916,0.519233005792513,11,-0.06662464141845703,-0.6059999465942383,-0.6222498416900635,-0.484375,0.9899997711181658,1,-0.003681899191146365,1.0,13.579999923706055,-30.996376466100887,13.68000030517578,1.0,13.739999771118164,-0.003681899191146365 30,2009-11-18,14.0,14.0,14.0,14.0,0.0,0.030927840843413268,1.0,0.0,75.56179730131555,57.597209464109596,-0.3625769859700618,-0.8214453753547435,-0.7954918252466747,0.17592512168458718,26.616759785501998,0.4200000762939453,0.2578554257494776,0.7425000190734856,-0.35307725489196784,1.838077293038939,0.1947113820907589,1.2902886560562123,-1.1435525685165562,100.0,36.02640847616084,0.5477886369827267,11,-0.4031248092651367,-0.942500114440918,-1.0422499179840088,-0.9043750762939453,0.7700004577636719,2,-0.005714280264718208,1.0,13.579999923706055,1.0,13.579999923706055,-30.996376466100887,13.68000030517578,-0.005714280264718208 31,2009-11-19,14.15999984741211,14.141249656677244,14.141249656677244,14.149999618530273,1671.0,0.011428560529436416,-1.0,100.0,73.87387671195992,59.877719069262156,-0.4718677126709174,-0.970562259626707,-0.9554916726587841,0.015925274272477807,27.058270857144763,0.14124965667724432,0.3745787627036474,0.8639998912811286,-0.3029737138411086,2.030973496403366,0.28051308872001,1.4474866938422473,-1.1891971590770094,102.73226929410728,33.08707316214216,0.583486802561119,11,-0.361875057220459,-1.0318751335144043,-1.2022497653961182,-1.0643749237060547,0.8699998855590838,3,-0.013418049606690241,1.0,14.0,1.0,13.579999923706055,1.0,13.579999923706055,-0.013418049606690241 32,2009-11-20,13.68000030517578,13.670000076293945,13.670000076293945,13.800000190734865,31424.0,-0.03389827312209015,-1.0,-11.999713904253646,72.56638587188911,61.644355085951204,0.08091558518698605,-0.4905084933095214,-0.4754921304224542,0.4959248165088077,27.127143089423868,0.48999977111816406,0.4617108548084179,0.368000316619872,-0.8113768974564479,1.5473775306961919,-0.22168829041828886,0.9576889236580328,-0.5687439806396224,17.817448382618306,-57.75186815939145,0.5896886070381602,11,0.11812448501587092,-0.5518755912780744,-0.7222502231597883,-0.5843753814697248,1.3499994277954137,4,0.03435667418637922,-1.0,14.15999984741211,1.0,14.0,1.0,13.579999923706055,0.03435667418637922 33,2009-11-23,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,0.0,-0.0007310108668674431,1.0,-0.0,68.87418096888902,63.00074611341802,0.08232925234890764,-0.46911880932733396,-0.46549190154062003,0.5059250453906419,27.199737262715395,0.010000228881834161,0.46743755238815154,0.3355000972747799,-0.8536168271504501,1.52461702170001,-0.2590583649378342,0.930058559487394,-0.43514455190085854,16.035669560400585,-57.73028129602384,0.5945584622126147,11,0.12812471389770508,-0.5418753623962402,-0.7122499942779541,-0.5743751525878906,1.3599996566772479,0,0.026335014972058923,-1.0,13.68000030517578,-1.0,14.15999984741211,1.0,14.0,0.026335014972058923 34,2009-11-24,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0.0,0.02852965187608736,1.0,0.0,69.18033391741987,64.68283157171862,-0.2947748287007048,-0.8416254575102187,-0.8554922448633739,0.11592470206788796,27.477142045216823,0.3900003433227539,0.5122707420349109,0.6870004177093509,-0.5451326182823895,1.9191334537010913,0.07093389971348074,1.3030669357052211,-0.7163775993495136,82.75876723445363,6.365045490446974,0.6160665179958705,11,-0.26187562942504883,-0.9318757057189941,-1.102250337600708,-0.9643754959106445,0.9600000381469727,1,0.021337071700366472,1.0,13.670000076293945,-1.0,13.68000030517578,-1.0,14.15999984741211,0.021337071700366472 35,2009-11-25,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0.0,0.0,1.0,0.0,61.15702805025155,65.43154493887606,-0.2733553932252022,-0.7908105161763039,-0.8554922448633739,0.11592470206788796,27.769538126865534,0.0,0.502098226724474,0.6290003776550286,-0.6184965904372675,1.8764973457473246,0.0052518936088805646,1.2527488617011766,-0.6206623789803061,82.75876723445363,8.964797420863377,0.6237484840461477,11,-0.26187562942504883,-0.9318757057189941,-1.102250337600708,-0.9643754959106445,1.359999656677246,2,0.03627306258796148,1.0,14.0600004196167,1.0,13.670000076293945,-1.0,13.68000030517578,0.03627306258796148 36,2009-11-26,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,0.0,0.0,1.0,0.0,68.20277145779063,66.84849293003961,-0.24941876563963739,-0.6774787538811253,-0.8554922448633739,0.11592470206788796,28.077735656095506,0.0,0.49220158498339295,0.5350003719329841,-0.5932122216750049,1.663212965540973,-0.029105924871009492,1.0991066687369777,-0.5364329850554039,100.0,26.143646170394604,0.5641062968039942,11,-0.19937562942504883,-0.9318757057189941,-1.102250337600708,-0.9643754959106445,1.549999237060545,3,0.05049786749340135,1.0,14.0600004196167,1.0,14.0600004196167,1.0,13.670000076293945,0.05049786749340135 37,2009-11-27,13.06999969482422,13.302499771118164,13.061249732971193,12.720000267028807,513.0,-0.07041256722945877,2.4511302133078376,100.0,36.60377575774807,64.98093856727007,0.7207481013119956,0.37091852946720216,0.13450847992910475,1.1059254268603667,27.653186465197845,0.998750686645506,0.47607559992675874,-0.48000035285949494,-1.5391561254021884,0.5791554196831985,-1.0095782391308408,0.049577533411850894,1.0712499618530238,0.8760906971103823,-66.61230518221969,0.5295778862713463,11,0.5312499999999982,0.05812501907348455,-0.11224961280822932,0.02562522888183416,2.6300001144409144,4,0.14996175087311903,1.0,14.0600004196167,1.0,14.0600004196167,1.0,14.0600004196167,0.14996175087311903 38,2009-11-30,13.210000038146973,13.354999542236328,13.354999542236328,13.470000267028807,80000.0,0.010711579693318152,1.0,-0.7428590112833354,39.78495505768528,62.86723389943877,0.5841761995679597,0.3313931904655938,-0.005491863393647378,0.9659250835376145,27.23794676805067,0.2849998474121076,0.45956360427536147,-0.3930000305175785,-1.242522593063054,0.45652253202789694,-0.8177613117903171,0.03176125075516012,0.9096496200561504,14.8936373376008,-46.47950715388756,0.42476128127273793,11,0.3912496566772461,-0.08187532424926758,-0.25224995613098145,-0.11437511444091797,2.609999656677248,0,0.1377743898235082,2.4511302133078376,13.06999969482422,1.0,14.0600004196167,1.0,14.0600004196167,0.1377743898235082 39,2009-12-01,13.140000343322756,13.489999771118164,13.40999984741211,13.220000267028807,6105.0,-0.00529899277986956,1.3478264475146369,0.30769174338846367,39.36171471955387,58.84500250146525,0.6539702551269961,0.47372383539757656,0.0645078314305696,1.0359247783618315,26.88405208492283,0.2799997329711914,0.43910939334828036,-0.4934997558593732,-1.2149682529412864,0.22796874122253996,-0.8542340044003289,-0.13276550731841752,0.9584813163757282,7.884911760717922,-48.35873973025692,0.3607342485409562,12,0.46124935150146307,-0.011875629425050604,-0.18225026130676447,-0.044375419616700995,2.679999351501465,1,0.1438355662303208,1.0,13.210000038146973,2.4511302133078376,13.06999969482422,1.0,14.0600004196167,0.1438355662303208 40,2009-12-02,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,0.0,0.02663618102363774,1.0,-0.0,46.056782429288205,55.754214247835066,0.25034596058859115,0.18021956031905262,-0.2854915963648388,0.6859253505664231,25.504610913938407,0.3499994277954084,0.44455576406545383,-0.17350029945373535,-0.8096491160155175,0.4626485171080468,-0.4915747077346264,0.1445741088271557,0.5877372500457732,42.92863513185752,-9.222994294819337,0.3180744082808909,12,0.07062530517578125,-0.361875057220459,-0.5322496891021729,-0.3943748474121094,2.260000228881836,2,0.1134173990070193,1.3478264475146369,13.140000343322756,1.0,13.210000038146973,2.4511302133078376,13.06999969482422,0.1134173990070193 41,2009-12-03,13.65999984741211,13.850000381469727,13.604999542236328,13.850000381469727,15990.0,0.01260193322300207,1.5789489534708627,-100.0,49.695115036940365,53.21296193284076,0.0021927683846278967,0.0223938021871124,-0.4554916726587841,0.5159252742724778,24.27169687061981,0.3600006103515625,0.430538558465976,-0.010500192642211914,-0.6430714494717034,0.6220710641872795,-0.32678582105695675,0.3057854357725329,0.39740742798797335,75.91120407706765,23.672107714100022,0.31628562841474556,12,-0.09937477111816406,-0.5318751335144043,-0.7022497653961182,-0.5643749237060547,1.6199998855590838,3,0.12884335640862177,1.0,13.489999771118164,1.3478264475146369,13.140000343322756,1.0,13.210000038146973,0.12884335640862177 42,2009-12-04,13.579999923706055,13.8149995803833,13.4662504196167,13.579999923706055,4377.0,-0.005856509853564229,-2.065940054495913,-0.0,50.0,51.115830714075315,0.07433277601075083,0.13366180514380943,-0.3754917489527294,0.5959251979785325,23.6119888354675,0.34874916076660156,0.30928324241926397,-0.1060000896453861,-0.7118801799693859,0.4998800006786137,-0.408940134807386,0.1969399555166138,0.4574842008454496,45.45454545454545,-8.829035798080888,0.3029400451620001,12,-0.019374847412109375,-0.4518752098083496,-0.6222498416900635,-0.484375,2.380000114440918,4,0.14948451725890677,1.5789489534708627,13.65999984741211,1.0,13.489999771118164,1.3478264475146369,13.140000343322756,0.14948451725890677 43,2009-12-07,13.520000457763672,13.508199691772461,13.508199691772461,13.479999542236328,4170.0,-0.004418222848267095,1.0,100.0,49.0963935021452,48.8842817790448,0.12384032193650718,0.18254313587273074,-0.3154922830103466,0.6559246639209153,22.364645383667586,0.07180023193359375,0.18087217983641324,-0.15299959182739187,-0.7615389426812325,0.4555397590264487,-0.4572692672543113,0.15127008359952754,0.49795897895622687,25.00010837194987,-30.6464810397663,0.30426967542692,12,0.04062461853027344,-0.3918757438659668,-0.5622503757476807,-0.4243755340576172,2.8799991607666016,0,0.16124255012503563,-2.065940054495913,13.579999923706055,1.5789489534708627,13.65999984741211,1.0,13.489999771118164,0.16124255012503563 44,2009-12-08,13.539999961853027,13.237500190734865,13.237500190734865,13.479999542236328,40000.0,0.0014792532109619838,-1.0,1.4999761586877742,42.12328465129311,46.76942140138275,0.024944912876112113,0.1514041188238835,-0.33549178709970207,0.6359251598315598,20.827280624086274,0.2825002670288068,0.08604193231733603,-0.12100009918212962,-0.730120391319069,0.4881201929548098,-0.4255602452505993,0.1835600468863401,0.4588252807918973,49.38770235405659,-0.6216909177080794,0.30456014606846943,12,0.02062511444091797,-0.25263500213623047,-0.5822498798370361,-0.44437503814697266,2.859999656677246,1,0.16838993643979028,1.0,13.520000457763672,-2.065940054495913,13.579999923706055,1.5789489534708627,13.65999984741211,0.16838993643979028 45,2009-12-09,13.109999656677244,13.369999885559082,13.225000381469727,13.079999923706055,208341.0,-0.03175777742889563,2.115375727631854,0.4999920527695802,33.5423145947765,42.91825952771452,0.3419787728679413,0.5605248035533652,0.09450851807608096,1.0659254650073429,19.23563885262593,0.3149995803833008,0.0010960155795967097,-0.5195003986358664,-1.174826151796891,0.1358253545251582,-0.8471632752163796,-0.1918375220553532,0.8700740757742054,-18.40011596679716,-59.18998694036109,0.3276628765805123,12,0.34562540054321467,0.49125003814697443,-0.1522495746612531,-0.01437473297118963,3.3800001144409197,2,0.20671244158017243,-1.0,13.539999961853027,1.0,13.520000457763672,-2.065940054495913,13.579999923706055,0.20671244158017243 46,2009-12-10,13.350000381469727,13.529999732971193,13.399999618530273,13.399999618530273,107725.0,0.01830669192048706,6.200083924620503,-1.6666560701911532,44.40678240067244,43.785260265817215,-0.010422904327171523,0.30546981225579195,-0.14549220671640128,0.8259247402148606,17.89048386567122,0.42000007629394887,-0.11594344221125752,-0.2599997043609612,-0.9246248313675611,0.4046254226456387,-0.5923122678642603,0.07231285914233787,0.6116968709921178,21.186469444395055,-21.579424238826963,0.3323125635032997,12,0.1875,0.2512493133544922,-0.39225029945373535,-0.2543754577636719,3.1800003051757812,3,0.17977524718737525,2.115375727631854,13.109999656677244,-1.0,13.539999961853027,1.0,13.520000457763672,0.17977524718737525 47,2009-12-11,13.529999732971193,13.708749771118164,13.708749771118164,13.649999618530273,450.0,0.013483097105473574,1.0,2.400034332799232,47.756404672148484,44.67097688964646,-0.13221282906155807,0.11979874798734436,-0.3254915582178679,0.645925388713394,17.257680864510338,0.3587493896484375,-0.19757093969201556,-0.07250032424926545,-0.7371848437251565,0.5921841952266256,-0.40484258398721096,0.25984193548868006,0.41368856910083807,63.0490411002117,16.20375155862788,0.3323422597379454,12,0.00750064849853338,0.07124996185302557,-0.572249650955202,-0.4343748092651385,2.630000114440916,4,0.12934220506563898,6.200083924620503,13.350000381469727,2.115375727631854,13.109999656677244,-1.0,13.539999961853027,0.12934220506563898 48,2009-12-14,13.529999732971193,13.529999732971193,13.529999732971193,13.529999732971193,0.0,0.0,1.0,-0.0,40.29302608945958,44.774455930747095,-0.0916894258503973,0.1221220570646171,-0.3254915582178679,0.645925388713394,16.447592824752927,0.0,-0.3024683789979985,-0.07000031471252299,-0.7354168782829902,0.5954162488579442,-0.4027085964977566,0.2627079670727106,0.3960397977188208,63.0490411002117,19.88954575653709,0.3327082817852333,12,0.00750064849853338,0.07124996185302557,-0.572249650955202,-0.4343748092651385,2.779999732971193,0,0.17960091301806336,1.0,13.529999732971193,6.200083924620503,13.350000381469727,2.115375727631854,13.109999656677244,0.17960091301806336 49,2009-12-15,13.529999732971193,13.529999732971193,13.529999732971193,13.529999732971193,0.0,0.0,1.0,0.0,40.29302608945958,44.134038559655025,-0.034140462978195174,0.12457092065135278,-0.3254915582178679,0.645925388713394,15.59372662071827,0.0,-0.24213375845697271,-0.06750030517577876,-0.7336086024792028,0.5986079921276453,-0.4005544538274908,0.26555384347593325,0.3787440017644439,63.0490411002117,23.870052370609343,0.33305414865171196,12,0.00750064849853338,0.07124996185302557,-0.572249650955202,-0.4343748092651385,2.5500001907348615,1,0.21212120784933886,1.0,13.529999732971193,1.0,13.529999732971193,6.200083924620503,13.350000381469727,0.21212120784933886 50,2009-12-16,13.920000076293945,14.09000015258789,13.9399995803833,13.890000343322756,29896.0,0.028824859646697787,5.2858077085518875,100.0,47.756404672148456,43.91862629690037,-0.3986534365167085,-0.28641474942513767,-0.71549190154062,0.25592504539064187,14.443986921951064,0.5600004196166974,-0.18660233756376776,0.32650003433227504,-0.3303274778602212,0.9833275465247713,-0.0019137217639730864,0.6549137904285232,-0.8587503433227521,75.36232685296011,42.06428219216583,0.3284137560962485,12,-0.2624998092651367,-0.31875038146972656,-0.9622499942779541,-0.8243751525878906,2.059999465942383,2,0.17816088567842892,1.0,13.529999732971193,1.0,13.529999732971193,1.0,13.529999732971193,0.17816088567842892 51,2009-12-17,13.970000267028807,14.11400032043457,14.11400032043457,13.970000267028807,50000.0,0.003591967705518506,1.0,0.0,70.64222109939428,46.21220641905529,-0.4470698307670151,-0.37036803022423825,-0.719378069985849,0.20592485465578036,13.058863407461258,0.194000244140625,-0.11709264194710478,0.38600020408630265,-0.2411540548769171,1.0131544630495224,0.07242307460469277,0.6995773335679125,-0.8881755256652806,75.34248141235066,36.375879966344016,0.3135771294816103,12,-0.3004999160766584,-0.36875057220458807,-1.0122501850128156,-0.8743753433227521,1.8599996566772479,3,0.1803865036450225,5.2858077085518875,13.920000076293945,1.0,13.529999732971193,1.0,13.529999732971193,0.1803865036450225 52,2009-12-18,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0,0.012884706375152488,1.0,0.0,71.17117736336351,48.66496018141289,-0.6009031921424164,-0.541092941982086,-0.8502210197626621,0.025925503154313745,12.756340581392053,0.17999935150146662,-0.0863875902848239,0.5424995899200447,-0.13314843262199894,1.2181476124620882,0.20467557864902375,0.8803236011910656,-1.0268878540039061,100.0,55.592892378066935,0.33782401127102174,12,-0.46249961853027344,-0.544374942779541,-1.1922495365142822,-1.0543746948242188,1.6800003051757812,4,0.16819795987828012,1.0,13.970000267028807,5.2858077085518875,13.920000076293945,1.0,13.529999732971193,0.16819795987828012 53,2009-12-21,14.029999732971193,14.175000190734865,14.175000190734865,14.140000343322756,26660.0,-0.008480557511954534,1.0,-100.0,69.603523303698,51.71832003168009,-0.44807154710694697,-0.41396408924420847,-0.7043345683259918,0.145925388713394,12.452873659401046,0.02500057220459162,-0.08369859464210094,0.4044997215271007,-0.2968517476594119,1.1058511907136133,0.05382398693384438,0.755175456120357,-0.8452746972045908,77.51932482863447,27.3154131942714,0.3506757345932559,12,-0.32999944686889826,-0.41187477111816406,-0.9926295280456561,-0.9343748092651385,1.6300001144409162,0,0.15181754490239308,1.0,14.149999618530273,1.0,13.970000267028807,5.2858077085518875,13.920000076293945,0.15181754490239308 54,2009-12-22,14.359999656677244,14.604999542236328,14.475000381469727,14.34000015258789,37925.0,0.023521021381813334,2.0399893188884013,-0.1818126647246336,69.33333898473906,55.69510051945371,-0.725853484309793,-0.7592643262427323,-1.0040795732980783,-0.18407453499265714,11.804347855282819,0.5749998092651349,-0.06669401970582989,0.7194996833801248,-0.03201739179815988,1.4710167585584095,0.34374114579098247,1.0952582209692672,-1.0960526085131814,63.15790983259761,11.536623897573392,0.37575853758914274,12,-0.35750007629394354,-0.5268750190734846,-1.1172497272491437,-1.2643747329711896,1.8699998855590838,1,0.1357938618305199,1.0,14.029999732971193,1.0,14.149999618530273,1.0,13.970000267028807,0.1357938618305199 55,2009-12-23,14.56999969482422,14.770000457763672,14.725799560546875,14.65999984741211,7226.0,0.014623958437863127,1.3989258232772719,-4.500119212245793,69.86900090703215,58.52423590904924,-0.790055905135759,-0.9793070426411337,-1.1817278120608474,-0.39407457313963334,11.205936245575035,0.41000080108642756,-0.03290593204378922,0.9039997577667247,0.06323829367003952,1.7447612218634099,0.4836190257183812,1.3243804898150682,-1.1719473972529304,69.51208520264149,20.097337818321975,0.420380732048343,12,-0.4199995994567889,-0.6543745994567889,-1.3263120651245135,-1.4743747711181658,1.2400007247924787,2,0.1036376294104,2.0399893188884013,14.359999656677244,1.0,14.029999732971193,1.0,14.149999618530273,0.1036376294104 56,2009-12-24,14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0.0,0.013726888615550159,1.0,-0.0,74.68880932369053,61.516725314776124,-0.8576365704199382,-1.1840984358926079,-1.3570242367594005,-0.5940753360790847,10.575185728897281,0.20000076293945135,0.03435243661979648,1.0685005187988281,0.10647907200575801,2.0305219655918982,0.5874897954022931,1.5495112421953632,-1.2073143809692954,100.0,48.01538236937418,0.4810107233965351,12,-0.6200003623962402,-0.8543753623962402,-1.4428129196166992,-1.6743755340576172,1.4699993133544922,3,0.08192275199535515,1.3989258232772719,14.56999969482422,2.0399893188884013,14.359999656677244,1.0,14.029999732971193,0.08192275199535515 57,2009-12-29,15.029999732971193,15.029999732971193,15.029999732971193,15.029999732971193,0.0,0.017603200213230474,1.0,0.0,78.92719298534084,65.8094105254296,-0.9861935011694296,-1.3594292096557954,-1.5887886094939407,-0.854074611286606,12.19021896013569,0.2599992752075213,0.1867536248559194,1.2304997920990015,0.14760949379395605,2.313390090404047,0.6890546429464788,1.7719449412515242,-1.322435930460502,100.0,42.759559849829785,0.5414451491525223,12,-0.75,-0.984375,-1.5668749809265154,-1.9343748092651385,1.1799993515014595,1,0.053226893210111426,1.0,14.770000457763672,1.3989258232772719,14.56999969482422,2.0399893188884013,14.359999656677244,0.053226893210111426 58,2009-12-30,15.029999732971193,15.0,15.0,15.010000228881836,231.0,0.0,-1.0,100.0,78.76447265127337,70.08401569896446,-0.8393041747974461,-1.281807240900907,-1.5557806310641755,-0.854074611286606,13.76727742919547,0.029999732971193183,0.28904977904185714,1.1394998073577902,-0.036675421250400575,2.315675035965981,0.5514121930536948,1.7275874216618856,-1.1372949001960322,100.0,40.040920984795854,0.5880876143040956,12,-0.5450000762939471,-0.984375,-1.5668749809265154,-1.9343748092651385,0.44000053405761363,2,0.053226893210111426,1.0,15.029999732971193,1.0,14.770000457763672,1.3989258232772719,14.56999969482422,0.053226893210111426 59,2009-12-31,15.029999732971193,15.029999732971193,15.029999732971193,15.029999732971193,0.0,0.0,1.0,0.0,94.44444935017695,75.27157621874541,-0.6751525515821069,-1.194179462228762,-1.5282173218491142,-0.854074611286606,15.205325130886427,0.0,0.3763884550684544,1.044999837875368,-0.17997699139346146,2.2699766671441974,0.43251142324095326,1.6574882525097827,-0.9780736141685882,100.0,28.884411499704214,0.6124884146344152,12,-0.4579997062683123,-0.984375,-1.5668749809265154,-1.9343748092651385,0.3800001144409162,3,0.04191617602353581,-1.0,15.029999732971193,1.0,15.029999732971193,1.0,14.770000457763672,0.04191617602353581 60,2010-01-04,15.020000457763672,15.420000076293945,15.324999809265135,15.109999656677244,4283.0,-0.0006652877834445459,1.365385990877739,-100.0,93.2642865966646,77.78513905177545,-0.5506117664537804,-1.1211618010722972,-1.4902026341516272,-0.8440753360790847,16.91315137016348,0.39000034332275213,0.49823690437572665,0.9585005283355716,-0.32596987574823544,2.2429709324193787,0.316265326293669,1.6007357303774743,-0.8311440329774644,38.46156103372488,-37.359926082539744,0.6422352020419031,1,-0.2350006103515625,-0.7793755531311035,-1.5568757057189941,-1.9243755340576172,0.6599998474121076,0,0.08055919091848107,1.0,15.029999732971193,-1.0,15.029999732971193,1.0,15.029999732971193,0.08055919091848107 61,2010-01-05,15.420000076293945,15.625,15.484999656677244,15.470000267028807,122370.0,0.026631132246305533,4.500053644871154,0.5555626198726216,93.95352365135952,80.31651086155277,-0.8083000438100054,-1.4572605140548163,-1.8637311572209772,-1.2440749546093581,18.169705988583566,0.6049995422363281,0.6425764020925513,1.2705001354217522,-0.13372621707624965,2.674726487919754,0.5683869591727522,1.9726133116707523,-1.0341606672664998,67.20001220703125,-9.814219247534595,0.7021131762490007,1,-0.5199999809265137,-1.0768752098083496,-1.9568753242492676,-2.3243751525878906,0.4499998092651367,1,0.025291850933407245,1.365385990877739,15.020000457763672,1.0,15.029999732971193,-1.0,15.029999732971193,0.025291850933407245 62,2010-01-06,15.609999656677244,15.670000076293945,15.614999771118164,15.6899995803833,30000.0,0.012321632908121494,1.7499523173755485,1.5999923706346648,94.44447614304472,83.0766167325913,-0.8598406145949369,-1.5677597183639573,-2.023538894005341,-1.4340745349926571,19.80612894386615,0.25,0.7507412986948339,1.3589997291564924,-0.1606248461915385,2.8786243045045232,0.599187441482476,2.1188120168305087,-1.001111341274738,91.04471450979695,11.757368017259594,0.7598122876740157,1,-0.5374994277954084,-1.244374752044676,-2.1156249046325666,-2.5143747329711896,0.18000030517578303,2,0.040358752613516735,4.500053644871154,15.420000076293945,1.365385990877739,15.020000457763672,1.0,15.029999732971193,0.040358752613516735 63,2010-01-07,15.699999809265135,15.774999618530273,15.585000038146973,15.65999984741211,14478.0,0.00576554481533198,1.0,-0.4999999999999667,94.65023677040922,85.88960537544355,-0.7688968896012849,-1.5663747026419568,-2.0771656136692656,-1.5240746875805478,21.57656501888724,0.18999958038330078,0.8032149274756986,1.3399999141693097,-0.26896183745424374,2.9489616657928632,0.535519038357533,2.1444807899810865,-0.8788891416843416,89.93290996160954,8.236619926114756,0.8044808758117766,1,-0.4496002197265607,-1.199999809265135,-2.335312604904173,-2.6043748855590803,0.5099992752075178,3,0.03248403066263417,1.7499523173755485,15.609999656677244,4.500053644871154,15.420000076293945,1.365385990877739,15.020000457763672,0.03248403066263417 64,2010-01-08,15.81999969482422,15.870710372924805,15.739999771118164,15.90999984741211,15952.0,0.007643304905536885,21.889111556446228,-2.2500059604702174,93.9815145952046,88.56877356301827,-0.7375808446259438,-1.5882342665179028,-2.1609043603963904,-1.6440745731396333,24.057599773326206,0.17071056365966975,0.8517301455027813,1.3459998130798354,-0.3395973603098792,3.03159698646955,0.503201226384979,2.188798399774692,-0.8081112370535308,90.70740398344026,7.870767281970643,0.8427985866948569,1,-0.49964427947998225,-1.272144317626955,-2.4553124904632586,-2.724374771118166,0.22000122070312678,4,-0.022123858062394364,1.0,15.699999809265135,1.7499523173755485,15.609999656677244,4.500053644871154,15.420000076293945,-0.022123858062394364 65,2010-01-11,15.81999969482422,15.81999969482422,15.81999969482422,15.81999969482422,0.0,0.0,1.0,-0.0,93.83889576147813,90.69656094499467,-0.6052724350843111,-1.4490938592654068,-2.1113227951364966,-1.6440745731396333,26.41395932918139,0.0,0.9224131452406148,1.2104998111724878,-0.4489162921889207,2.8699159145338964,0.38079175949178357,2.040207862853192,-0.6363468540227082,86.85266549139989,2.941329800148779,0.8297080516807047,1,-0.3846445083618182,-1.272144317626955,-2.4553124904632586,-2.724374771118166,0.3800010681152326,0,-0.025916552169482632,21.889111556446228,15.81999969482422,1.0,15.699999809265135,1.7499523173755485,15.609999656677244,-0.025916552169482632 66,2010-01-12,15.75,15.268750190734865,15.239999771118164,15.779999732971193,600.0,-0.004424759555913371,-1.0579353922462662,-100.0,90.00004768376122,91.92687813370804,-0.42649080717150056,-1.2543862404357036,-1.968321392098165,-1.5740748783154128,27.903794888885088,0.5799999237060565,0.9780227824010588,1.0205001354217522,-0.6021225097132579,2.6431227805567623,0.20918881285424717,1.8318114579892573,0.12071037292480469,80.86121073927795,-0.973087809420278,0.8113113225675048,1,-0.31464481353759766,-1.2021446228027344,-2.405625104904175,-2.6543750762939453,0.9799995422363281,1,-0.004444425068204527,1.0,15.81999969482422,21.889111556446228,15.81999969482422,1.0,15.699999809265135,-0.004444425068204527 67,2010-01-13,15.279999732971193,16.010000228881836,15.48550033569336,15.380000114440918,74877.0,-0.029841286795479816,4.372980730310204,3.3333757192355256,76.59576194974981,91.6859102779832,0.09242029576597943,-0.6814989758944261,-1.4418484934918467,-1.104074611286606,29.515203737877016,0.5244998931884766,1.0115550771490192,0.4629998683929468,-1.0737375998390721,1.9997373366249676,-0.30536886572306265,1.2313686025089563,-0.03999996185302912,5.194797152355186,-73.99687074355066,0.7683687341160101,1,0.2400002479553205,-0.6624994277954119,-1.935624837875368,-2.1843748092651385,1.4900007247924787,2,0.03861257610592661,-1.0579353922462662,15.75,1.0,15.81999969482422,21.889111556446228,15.81999969482422,0.03861257610592661 68,2010-01-14,15.960000038146973,16.408750534057614,16.329999923706055,16.329999923706055,18566.0,0.04450263855099901,1.4256791065357448,3.6999847412692106,79.62964925256624,90.03982137824867,-0.4937045731612617,-1.2333500017276116,-2.042770231483617,-1.7840749164623855,31.781756539940176,1.1287508010864205,1.0352795562867634,1.0215001583099372,-0.47039053217135773,2.513390848791232,0.27555481306928975,1.7674455035505847,-0.7200002670288086,61.604260708072815,-18.80527079693701,0.7459453452406478,1,-0.1356248855590838,-1.1431245803833026,-2.6156251430511475,-2.864375114440918,1.0399999618530273,3,-0.01065163382754497,4.372980730310204,15.279999732971193,-1.0579353922462662,15.75,1.0,15.81999969482422,-0.01065163382754497 69,2010-01-15,16.399999618530273,16.357500076293945,16.190000534057614,16.379999160766598,6336.0,0.027568895948097083,-6.153940958976575,-0.0540553079724716,81.2286847164005,88.70253228044155,-0.8034211232162942,-1.5255265304123569,-2.4091983960736467,-2.2240744968456863,34.03526544317427,0.39750003814697266,1.0359558743527444,1.3179997444152836,-0.15545081082188617,2.7914502996524533,0.5812744667966996,2.0547250220338675,-1.1132498168945322,99.25125905327057,16.741884050426336,0.7367252776185848,1,-0.5756244659423846,-1.5831241607666033,-3.0556247234344482,-3.3043746948242188,0.7600002288818359,4,-0.011585398687627979,1.4256791065357448,15.960000038146973,4.372980730310204,15.279999732971193,-1.0579353922462662,15.75,-0.011585398687627979 70,2010-01-18,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0,0.0,1.0,0.0,79.85349034622246,87.1358619132041,-0.6560755736795993,-1.4020908024874625,-2.345715768334397,-2.2240744968456863,35.414354606402334,0.0,1.0432538997615595,1.1939997673034668,-0.28510938625231574,2.673108920859251,0.4544451905255755,1.933554344081358,-1.068369787597657,99.25125905327057,18.17134664073963,0.7395545767778922,1,-0.5756244659423846,-1.5831241607666033,-2.9760046005249023,-3.3043746948242188,0.9700012207031286,0,-0.021951140937598868,-6.153940958976575,16.399999618530273,1.4256791065357448,15.960000038146973,4.372980730310204,15.279999732971193,-0.021951140937598868 71,2010-01-19,16.489999771118164,16.489999771118164,16.489999771118164,16.489999771118164,0.0,0.005487814309836914,1.0,0.0,78.51564231678913,85.36599148806458,-0.6462999849568085,-1.3635277316463998,-2.3901885032649997,-2.314074649433577,36.86659708061924,0.09000015258789062,1.0318712684263627,1.157999944686889,-0.3070539911438388,2.6230538805176185,0.4254729767715233,1.8905269126022528,-1.1152851120605476,100.0,20.43291886005673,0.7325269679153645,1,-0.625,-1.5450000762939453,-2.961562395095825,-3.3943748474121094,0.3099994659423828,1,-0.01758635610696835,1.0,16.399999618530273,-6.153940958976575,16.399999618530273,1.4256791065357448,15.960000038146973,-0.01758635610696835 72,2010-01-20,16.530000686645508,16.489999771118164,16.190000534057614,16.430000305175778,4142.0,0.002425768106886439,29.002098235574987,100.0,78.84617853447364,83.60998501740507,-0.6057788302314187,-1.2818013719563925,-2.3751990299996137,-2.3540755649609206,38.037652050536444,0.2999992370605504,1.0442697360593147,1.0790008068084713,-0.3683329110201221,2.5263345246370665,0.3553339478941737,1.802667665722769,-1.0883689208642586,113.33367241839689,34.849586772265795,0.7236668589142974,1,-0.6650009155273438,-1.52000093460083,-2.960625648498535,-3.434375762939453,0.5100002288818395,2,0.012099143816273195,1.0,16.489999771118164,1.0,16.399999618530273,-6.153940958976575,16.399999618530273,0.012099143816273195 73,2010-01-21,16.15999984741211,16.588750839233402,16.360000610351562,16.370000839233402,10789.0,-0.02238359491009101,3.4078903779551646,-2.100001907341318,69.02356923979957,80.83687997791563,-0.18289872799014617,-0.7842534798079193,-1.9698147777538697,-1.9840747257275222,39.2761200087744,0.2287502288818395,1.0091001613762458,0.6024999618530273,-0.7119360984028411,1.9169360221088958,-0.05471806827490866,1.2597179919809616,-0.6554660013106446,-7.523677413181794,-79.84567987483285,0.6572180301279346,1,-0.24562454223632635,-1.100624561309811,-2.5906248092651367,-3.0643749237060547,-1.0999994277954102,3,0.0377475628781796,29.002098235574987,16.530000686645508,1.0,16.489999771118164,1.0,16.399999618530273,0.0377475628781796 74,2010-01-22,16.309999465942386,16.190000534057614,16.049999237060547,16.270000457763672,101198.0,0.009282154699667089,-2.4000209809549298,-0.19047056793309333,70.73952982332193,78.27028376256493,-0.28617690666577644,-0.8228621291503018,-2.081958445272857,-2.134074344257799,39.58447642813124,0.14000129699706676,0.9532091469306447,0.6549995899200471,-0.5717976181214866,1.8817967979615826,0.04160098589927941,1.2683981939408149,-0.7187282603903657,48.25975975444432,-27.174443206081477,0.6133986040207675,1,-0.39562416076660334,-1.250624179840088,-2.7406244277954137,-3.2143745422363317,-1.0599994659423864,4,0.042305368280264766,3.4078903779551646,16.15999984741211,29.002098235574987,16.530000686645508,1.0,16.489999771118164,0.042305368280264766 75,2010-01-25,16.079999923706055,16.167499542236328,16.167499542236328,16.079999923706055,219.0,-0.01410175044558426,1.0,0.0,61.224485161933195,75.07299903791738,-0.017229685390649507,-0.49954900040648553,-1.814705543483063,-1.9040748020214675,39.66549416008227,0.14249992370605824,0.8795666149993338,0.34950003623962367,-0.7779837681624819,1.4769838406417275,-0.21424186596143002,0.9132419384406756,-0.40893034745952406,5.568556367073648,-67.97811238062062,0.563741902201052,1,-0.04287433624267578,-0.8156247138977033,-2.510624885559082,-2.984375,-0.27999973297118963,0,0.06716417467849967,-2.4000209809549298,16.309999465942386,3.4078903779551646,16.15999984741211,29.002098235574987,16.530000686645508,0.06716417467849967 76,2010-01-26,15.979999542236328,15.729999542236328,15.7212495803833,15.829999923706055,30226.0,-0.006218929225385139,-1.0499997275219208,100.0,56.491223021486455,72.83916137922147,0.13279158413392267,-0.3206926901388556,-1.6778457320563476,-1.804074420551741,39.36912774960379,0.3587503433227539,0.8101414279810548,0.18899970054626536,-0.8476730892960802,1.225672490388611,-0.3293366943749092,0.7073360954674381,0.6087512969970739,29.827041657093172,-39.79166194131038,0.5183363949211731,1,0.17500066757202148,-0.628623962402342,-2.3506245613098145,-2.8843746185302734,-0.05999946594238281,1,0.08698381331759086,1.0,16.079999923706055,-2.4000209809549298,16.309999465942386,3.4078903779551646,16.15999984741211,0.08698381331759086 77,2010-01-27,15.829999923706055,15.9399995803833,15.562100410461426,15.68000030517578,3975.0,-0.0093867098139655,1.0427041126679244,1.0000000000000118,52.23367832738026,69.79516460975634,0.4123794132151559,-0.11350554880937658,-1.490035472594478,-1.6540748020214675,38.806727415007934,0.41789913177490234,0.7385805505167404,-0.0009999275207519531,-0.9738069969815193,0.9718071419400154,-0.48740346225113385,0.4854036072096317,0.7414008903503451,26.09452114728826,-39.262780844881505,0.4864035347303836,1,0.24542570114135742,-0.460624694824217,-2.194624900817871,-2.734375,0.350000381469723,2,0.06127601503660651,-1.0499997275219208,15.979999542236328,1.0,16.079999923706055,-2.4000209809549298,16.309999465942386,0.06127601503660651 78,2010-01-28,15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,0.0,0.0,1.0,0.0,50.17921551255018,66.3452235871063,0.4380670625290577,-0.05322754121735862,-1.4482214537472373,-1.6540748020214675,38.30803670839096,0.0,0.6866505319920879,-0.04099993705749583,-0.9379631609139132,0.8559632867989215,-0.4894815489857045,0.40748167487071285,0.7010288742065462,42.66594370300191,-18.679846330153808,0.4484816119282086,1,0.24542570114135742,-0.4481244087219203,-2.1834375858306885,-2.7300000190734863,0.3899993896484375,3,0.07643720768496465,1.0427041126679244,15.829999923706055,-1.0499997275219208,15.979999542236328,1.0,16.079999923706055,0.07643720768496465 79,2010-01-29,15.65999984741211,16.268749237060547,15.869999885559082,15.729999542236328,147706.0,-0.010739107840383677,3.278565239426488,-100.0,47.29730078040172,62.727869190904,0.5498856344818002,0.17538250594033578,-1.237520659857175,-1.4840747257275222,37.99353987095561,0.4387493133544922,0.6898042617407789,-0.24250001907348562,-1.0554186272857677,0.5704185891387965,-0.6489593231796285,0.16395928503265544,0.8322718150024428,13.854043658692937,-42.436744366015134,0.40645930410614145,1,0.41542577743530273,-0.1281242370605451,-2.0009372234344482,-2.5474996566772443,0.399999618530277,4,-0.03831414007929013,1.0,15.829999923706055,1.0427041126679244,15.829999923706055,-1.0499997275219208,15.979999542236328,-0.03831414007929013 80,2010-02-01,16.229999542236328,15.920000076293945,15.350000381469727,15.93000030517578,684281.0,0.03639844830001149,-4.5625014901175405,-4.285722070844712,56.936407581543264,60.330176442543355,-0.05226025774770804,-0.31549475947817207,-1.7728969595241093,-2.054074420551741,36.69978314321447,0.5699996948242188,0.636391741272444,0.2669997215270996,-0.44296248562058693,0.9769619286747879,-0.08798138204674544,0.6219808251009429,0.22506527010009947,95.78234088800035,40.839802784098495,0.3549811035738438,2,-0.26062393188476385,-0.5727243423461896,-2.312187433242798,-2.869999885559082,-0.07999992370605469,0,-0.06038198212427637,3.278565239426488,15.65999984741211,1.0,15.829999923706055,1.0427041126679244,15.829999923706055,-0.06038198212427637 81,2010-02-02,15.8100004196167,16.239999771118164,15.835000038146973,15.93000030517578,46348.0,-0.025877950367567126,-10.571313742319587,-0.4000006357844862,57.77127141292586,57.988520095704715,0.29182571382568057,0.14252777395305216,-1.3275990712992112,-1.634075297932112,35.26018887038443,0.4049997329711914,0.5220434522973321,-0.172499418258667,-0.8398074706769094,0.4948086341595772,-0.5061534444677882,0.16115460795045422,0.5787605268677254,50.06809372852609,-10.705893559469075,0.3336540262091219,2,0.15937519073486506,-0.1306247711181623,-1.7771878242492676,-2.3675003051757812,0.4199991226196289,1,-0.000632525529185024,-4.5625014901175405,16.229999542236328,3.278565239426488,15.65999984741211,1.0,15.829999923706055,-0.000632525529185024 82,2010-02-03,16.239999771118164,16.350000381469727,16.200000762939453,16.360000610351562,11276.0,0.027197934224462816,1.9999809265864312,1.000007947293564,54.430377072695656,56.367054299359836,-0.20521710314942965,-0.2507074608413422,-1.711307234049272,-2.064074649433577,33.74692885920194,0.5399999618530273,0.4243043883108637,0.22599992752075337,-0.42658682788514923,0.878586682926656,-0.1002934501821997,0.5522933052237047,-0.8899993896484375,88.99993896484375,27.16065229921155,0.32629337770295175,2,-0.3899993896484375,-0.44562435150146307,-2.2071871757507324,-2.797499656677246,0.04000091552734375,2,-0.019704414983633067,-10.571313742319587,15.8100004196167,-4.5625014901175405,16.229999542236328,3.278565239426488,15.65999984741211,-0.019704414983633067 83,2010-02-04,16.209999084472653,16.040000915527347,16.040000915527347,16.229999542236328,400.0,-0.0018473329475574563,-1.0,0.166669315743493,46.545444835316005,53.678822634025835,-0.18704829131859313,-0.1902964701216554,-1.6340871586298107,-2.0340739627880655,31.898066216833985,0.19999885559081676,0.3237523869664365,0.1704992771148639,-0.4701738419602144,0.811172396189944,-0.14983728242267702,0.49083583665240305,-0.8399987030029266,85.99987030029261,27.699408713705104,0.3203365595375398,2,-0.35999870300292613,-0.4156236648559517,-2.0471868515014595,-2.637499332427975,0.020000457763675428,3,-0.001850634237580584,1.9999809265864312,16.239999771118164,-10.571313742319587,15.8100004196167,-4.5625014901175405,16.229999542236328,-0.001850634237580584 84,2010-02-05,15.470000267028807,15.46875,15.329999923706055,15.8100004196167,854.0,-0.045650762445303306,-1.8102177992860684,16.999618539001457,36.67622254120682,50.95123789838957,0.47077281115053715,0.5503537546912671,-0.8670670421138453,-1.2940751453442196,29.516830506511475,0.879999160766598,0.19176005932939866,-0.5519995689392108,-1.2355998158072072,0.13160067792878394,-0.893799692373209,-0.21019944550521252,0.8800001144409197,13.72551769532533,-37.76757894617733,0.3418001234339976,2,0.3699998855590838,0.33937501907349166,-1.204688072204588,-1.897500514984129,0.9000005722045952,4,0.048480868350348816,-1.0,16.209999084472653,1.9999809265864312,16.239999771118164,-10.571313742319587,15.8100004196167,0.048480868350348816 85,2010-02-08,15.40999984741211,15.539999961853027,15.420000076293945,15.609999656677244,2178.0,-0.003878501524306799,2.999968211078439,0.5882344691402266,34.39306055668138,48.49588651341122,0.4757715053853193,0.609302348989079,-0.780185412891722,-1.2340747257275222,26.96222204081387,0.11999988555908203,0.10087903247530683,-0.591499996185302,-1.3234841919360107,0.14048419956540492,-0.9574920940606546,-0.22550789830994766,0.9196005249023429,7.843126255203132,-35.964501535786056,0.3659920978753536,2,0.43000030517578125,0.5043754577636737,-1.1011874675750732,-1.8375000953674316,0.5600004196166974,0,0.04218037799912344,-1.8102177992860684,15.470000267028807,-1.0,16.209999084472653,1.9999809265864312,16.239999771118164,0.04218037799912344 86,2010-02-09,15.68000030517578,15.94124984741211,15.524999618530273,15.600000381469727,9977.0,0.01752112008028428,-2.6195443953328303,-0.3999999999999947,38.48237536841822,46.96796396241545,0.17739602952624622,0.3518271647676574,-1.0196129998309438,-1.5040751834911923,26.408526669513254,0.53125,-0.011589363709440192,-0.317999553680421,-1.055694239127325,0.4196951317664812,-0.686846896403873,0.050847789043031,0.6296080581665056,34.31374748959356,-0.6704157507249704,0.3688473427234512,2,0.15999984741211115,0.23437500000000355,-1.1671879291534406,-1.9125003814697248,0.5699996948242205,1,0.02997444542136596,2.999968211078439,15.40999984741211,-1.8102177992860684,15.470000267028807,-1.0,16.209999084472653,0.02997444542136596 87,2010-02-10,15.869999885559082,16.015600204467773,15.989999771118164,15.960000038146973,1986.0,0.012117319941670202,1.3413399794005825,-1.125002980235106,45.868943314479914,46.489044829296525,-0.007077091946845471,0.2195517906316553,-1.1442859860444816,-1.6940747638744948,24.80126394019266,0.33559989929199396,-0.06897702656006466,-0.15749998092651296,-0.8173841311799137,0.5023841693268896,-0.4874420560532151,0.1724420942001874,0.4200163089904798,76.05622641002527,34.22057915072446,0.32994207512670104,2,-0.029999732971191406,0.044375419616700995,-1.2484374046325684,-2.0,0.49000072479248047,2,0.022684288549039477,-2.6195443953328303,15.68000030517578,2.999968211078439,15.40999984741211,-1.8102177992860684,15.470000267028807,0.022684288549039477 88,2010-02-11,15.789999961853027,16.209999084472653,16.209999084472653,15.9399995803833,2284.0,-0.005040953010897686,1.0,1.666659602424448,42.44186256046752,45.94955169374829,0.07448503856779354,0.30162731067789395,-1.0030555014367923,-1.6140748401684402,22.76389710078581,0.33999919891357067,-0.10593419053505393,-0.2289999008178718,-0.8968761361878848,0.43887633455214115,-0.5629380185028765,0.10493821686713467,0.4808159072796627,52.272781458819864,10.785026019754923,0.33393811768500625,2,0.05000019073486328,0.12437534332275568,-1.0709373950958252,-1.8975000381469727,0.25999927520751953,3,0.031032344900333797,1.3413399794005825,15.869999885559082,-2.6195443953328303,15.68000030517578,2.999968211078439,15.40999984741211,0.031032344900333797 89,2010-02-12,16.209999084472653,16.399999618530273,16.007499694824222,16.309999465942386,1298.0,0.026599057861576902,1.803564008419536,0.6666709052300106,51.79062340397354,45.37779789624054,-0.28976389275608305,-0.1405416595876936,-1.3534245504924272,-2.0340739627880655,20.86353285774744,0.6099996566772461,-0.10743140373507387,0.2004992485046344,-0.4497304341596333,0.8507289311689039,-0.12461559282749946,0.5256140898367683,-0.879999160766598,80.61218134612129,33.15238795022022,0.3251148413321344,2,-0.34499931335448863,-0.29562377929686967,-1.3347992897033656,-2.264999389648434,-0.10999870300292613,4,0.001233834601683137,1.0,15.789999961853027,1.3413399794005825,15.869999885559082,-2.6195443953328303,15.68000030517578,0.001233834601683137 90,2010-02-15,16.040000915527347,16.040000915527347,16.040000915527347,16.040000915527347,0.0,-0.0104872411194733,1.0,-0.0,50.81083045555284,44.60441556764354,-0.16712644952819922,0.0011630957002779496,-1.125619334217502,-1.8640757938427601,18.809892103467615,0.1699981689453054,-0.10469573928638098,0.04850101470947621,-0.575620063860665,0.6726220932796156,-0.2635595245755944,0.3605615539945468,-0.6886009979248087,58.85729108537987,8.7883908447197,0.3120605392850701,2,-0.17500114440918324,-0.12562561035156428,-1.1058955192565953,-2.047145843505863,0.11999893188476207,0,0.020573560154014903,1.803564008419536,16.209999084472653,1.0,15.789999961853027,1.3413399794005825,15.869999885559082,0.020573560154014903 91,2010-02-16,16.200000762939453,16.680000305175778,16.488750457763672,16.430000305175778,105.0,0.009975052261824935,2.100719029584479,-100.0,54.9865405792795,44.666211512819515,-0.29724548883133295,-0.1914947448956923,-1.230241515050146,-2.024075641254866,16.890124267270554,0.6399993896484304,-0.07258248256082389,0.2230008125305183,-0.36477274590444964,0.8107743709654844,-0.07088596668696567,0.5168875917480023,-0.8276288513183605,30.434902794401953,-21.730261499121898,0.29388677921748324,2,-0.19500064849853516,-0.24000072479248225,-1.2083954811096191,-2.2071456909179688,0.10999870300293324,1,-0.014197560807331255,1.0,16.040000915527347,1.803564008419536,16.209999084472653,1.0,15.789999961853027,-0.014197560807331255 92,2010-02-17,16.729999542236328,16.930000305175778,16.930000305175778,16.809999465942386,216.0,0.03271597248991176,1.0,0.3478264475146577,60.61321794457709,46.22929741384853,-0.8386179006172458,-0.7438810326007399,-1.6949831968963434,-2.554074420551741,15.841171008589505,0.7299995422363246,-0.1089864493088335,0.7429996490478512,0.11050784591730078,1.3754914521784016,0.4267537474825751,1.0592455506131255,-1.3053224948730477,78.31971483864587,23.922181863371435,0.31624590156527477,2,-0.5999994277954102,-0.5999994277954102,-1.7383942604064941,-2.7371444702148438,-0.3699989318847656,2,-0.028690947720860782,2.100719029584479,16.200000762939453,1.0,16.040000915527347,1.803564008419536,16.209999084472653,-0.028690947720860782 93,2010-02-18,16.770000457763672,16.96875,16.832500457763672,16.84000015258789,544.0,0.00239096931391769,5.954501317797198,0.8749970197648802,63.503673855044156,49.21012533760823,-0.8837663164706182,-0.7756047228310106,-1.6659824828057648,-2.5940753360790847,14.523050583849964,0.23875045776367188,-0.11554044407252206,0.7525005340576172,0.03215357122255469,1.4728474968926797,0.3923270526400877,1.1126740154751484,-1.2550040149316413,79.32385132507353,18.98001128952866,0.3601734814175311,2,-0.5756254196166992,-0.6206254959106445,-1.7012503147125244,-2.707500457763672,-0.3999996185302699,3,-0.02444841003103848,1.0,16.729999542236328,2.100719029584479,16.200000762939453,1.0,16.040000915527347,-0.02444841003103848 94,2010-02-19,17.0,16.885000228881836,16.885000228881836,16.889999389648438,62.0,0.013714939532386783,-1.0,-1.5714441416893732,60.21222192260002,52.07892104493252,-0.9766130464063352,-1.0026679983558466,-1.8235298589568192,-2.824074878315413,13.963365850302326,0.11499977111816406,-0.13198564115251443,0.9480000495910659,0.11187878182245115,1.7841213173596788,0.5299394157067603,1.3660606834753732,-1.3687032725945318,103.36474086730799,45.541306779423195,0.41806063388430675,2,-0.7531251907348633,-0.8506250381469727,-1.6793746948242205,-2.738124847412111,-0.7999992370605469,4,-0.055882397819967844,5.954501317797198,16.770000457763672,1.0,16.729999542236328,2.100719029584479,16.200000762939453,-0.055882397819967844 95,2010-02-22,17.15999984741211,17.370000839233402,17.319999694824222,17.319999694824222,3589.0,0.009411755730124094,1.625014901175377,-1.4545359966708604,69.2307859509192,55.49541110965485,-0.9636030696865063,-1.1358437041215197,-1.8938622054531358,-2.984074725727522,13.60713203769233,0.370000839233402,-0.11221046727986916,1.053999900817871,0.08183152034424523,2.026168281291495,0.5679157105810582,1.540084091054684,-1.4217068581990784,76.17011053418695,16.648319801490388,0.48608419023681215,2,-0.4799995422363281,-0.8099994659423828,-1.83937454223633,-2.8981246948242205,-0.9400005340576172,0,-0.06177153119859968,-1.0,17.0,5.954501317797198,16.770000457763672,1.0,16.729999542236328,-0.06177153119859968 96,2010-02-23,17.370000839233402,17.238750457763672,16.888750076293945,17.309999465942386,14709.0,0.012237820145025502,-4.456804310149829,-0.3750089407052345,67.17328364560166,57.86256003533505,-1.0154527461216745,-1.303184905485626,-2.017643841290786,-3.194075717548815,13.99798691061987,0.35000038146972656,0.02124766048036264,1.1945008277893088,0.0729890722719766,2.316012583306639,0.6337449500306427,1.7552567055479749,-1.4685370650183334,100.0,42.38085133037797,0.5607558777586654,2,-0.6812505722045898,-1.0200004577636754,-2.0493755340576225,-2.9488854408264213,-1.360000610351566,1,-0.06966038764306093,1.625014901175377,17.15999984741211,-1.0,17.0,5.954501317797198,16.770000457763672,-0.06966038764306093 97,2010-02-24,16.799999237060547,17.03125,16.903600692749027,16.809999465942386,51117.0,-0.032815289270763826,2.294600110260965,-0.1666666666667259,57.70235585068298,59.55817040091455,-0.334873022864727,-0.6922809802267267,-1.3720715000977002,-2.6240741153759597,14.036961826459017,0.466400146484375,0.1675613947863539,0.5759992599487305,-0.5663049647286584,1.7183034846261176,0.004847147610036018,1.147151372287425,-0.7516817563436433,-6.046734444030406,-57.594238715070574,0.5711521123386938,2,-0.11124897003173473,-0.4499988555908203,-1.3949995040893555,-2.024374485015869,-0.4399986267089844,2,-0.02916665436729471,-4.456804310149829,17.370000839233402,1.625014901175377,17.15999984741211,-1.0,17.0,-0.02916665436729471 98,2010-02-25,17.040000915527347,16.428749084472653,15.111249923706055,16.530000686645508,47489.0,0.014285814843215006,-4.698225438152631,-50.9988556169954,73.57357709967968,61.97849858932635,-0.4234450502765945,-0.8822161810365472,-1.5321554941397793,-2.86407579384276,14.018000812094652,1.6887493133544922,0.2974516213457328,0.7555008888244679,-0.4264240658286518,1.9374258434775875,0.16453841149790804,1.3464633661510277,0.3299999237060547,85.3901587183636,27.858053847293526,0.5909624773265594,2,-0.7993755340576207,-0.7993755340576207,-1.6025011539459264,-2.2643761634826696,-0.10000038146973367,3,-0.039906119051680844,2.294600110260965,16.799999237060547,-4.456804310149829,17.370000839233402,1.625014901175377,17.15999984741211,-0.039906119051680844 99,2010-02-26,15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0.0,-0.11619720595827043,1.0,0.0,46.66667272174059,61.518036618902755,1.5380114603127026,1.1073010113565616,0.5064026369717141,-0.884075297932112,13.284033143598617,1.980000495910648,0.3377397514377307,-1.1944996356964097,-2.4699269276225913,0.08092765622977005,-1.8322132816594987,-0.5567859897333189,2.2648254013061546,0.0,-61.18119442855364,0.63771364596309,2,1.1550002098083496,1.1550002098083496,0.4268748760223424,-0.23500013351440074,1.8999986648559535,4,0.08698541720558883,-4.698225438152631,17.040000915527347,2.294600110260965,16.799999237060547,-4.456804310149829,17.370000839233402,0.08698541720558883 100,2010-03-01,15.25,15.6899995803833,15.5649995803833,15.43000030517578,1047.0,0.012616173644710793,1.5555569684099877,-100.0,45.84138975986225,60.50190875007863,1.3680282630527962,0.8855189116308324,0.3658030348029584,-1.0740748783154128,13.353604235217054,0.6299991607666016,0.40632053451510686,-0.9555000782012932,-2.3078699529842375,0.3968697965816492,-1.6316850155927654,-0.2793151408098211,1.984232804870608,8.720577260202619,-53.551683880507326,0.6761849373914713,3,0.9650006294250488,0.9650006294250488,0.23687529563904164,-0.4249997138977015,1.4200000762939453,0,0.06229513199602965,1.0,15.0600004196167,-4.698225438152631,17.040000915527347,2.294600110260965,16.799999237060547,0.06229513199602965 101,2010-03-02,15.800000190734865,15.954000473022461,15.8431396484375,15.75,64560.0,0.03606558627769596,2.6269672985815156,-0.27777836646464193,49.36709144545623,59.2523391390652,0.8440856378089325,0.35282040082716826,-0.12899950911473645,-1.5806861922077236,12.778611145954372,0.7040004730224609,0.41920410123242746,-0.40499987602233567,-1.7579926989785921,0.9479929469339208,-1.0814962875004657,0.27149653545579255,1.3472633187255862,37.53962859306107,-22.039399551438436,0.6764964114781286,3,0.41500043869018377,0.41500043869018377,-0.1492497920990008,-0.9749999046325666,0.8100004196166974,1,0.026582222629713215,1.5555569684099877,15.25,1.0,15.0600004196167,-4.698225438152631,17.040000915527347,0.026582222629713215 102,2010-03-03,15.920000076293945,16.065000534057614,15.857399940490724,15.81999969482422,55172.0,0.007594929374079795,-15.476309415684613,1.9999999999998934,51.16696678012023,57.88159390851809,0.6672753602618755,0.2188376614854377,-0.19707208768938855,-1.6561589149965208,12.022921517351591,0.2650003433227486,0.4541267034363372,-0.2690000057220452,-1.6278060238003178,1.0898060123562292,-0.9484030147611833,0.4104030033170929,1.143772909572757,62.83108643380866,2.231705427347663,0.6794030090391372,3,0.2950005531311035,0.2950005531311035,-0.16681218147277832,-1.0949997901916468,0.7199993133544922,2,0.005653275889232479,2.6269672985815156,15.800000190734865,1.5555569684099877,15.25,1.0,15.0600004196167,0.005653275889232479 103,2010-03-04,16.180000305175778,16.091249465942386,16.091249465942386,16.020000457763672,229.0,0.016331672590190083,-1.0,1.5999923706345653,49.7227470465192,56.71609670006467,0.3517752573062971,-0.04587739132476898,-0.3971846087871942,-1.8810047201121627,11.592458892723624,0.17124938964844105,0.46682921897052054,-0.0074998378753683426,-1.36627448451598,1.351274808765245,-0.6868871611956742,0.6718874854449375,0.8036217780409238,108.60614994502136,48.45057046303336,0.6793873233203064,3,0.03500032424927113,0.03500032424927113,-0.4575998783111537,-1.3550000190734792,0.21999931335449574,3,0.0111248641397248,-15.476309415684613,15.920000076293945,2.6269672985815156,15.800000190734865,1.5555569684099877,15.25,0.0111248641397248 104,2010-03-05,16.219999313354492,16.350000381469727,16.350000381469727,16.110000610351562,15027.0,0.0024721265404377135,1.0,0.6874925494123129,51.70452944504125,54.76873486607823,0.21176713180814488,-0.028256121645362953,-0.386234873913736,-1.8852598175901392,12.167304450484343,0.17000007629394887,0.4067946318011444,-0.005000782012938743,-1.32112753660142,1.3111259725755424,-0.6630641593071793,0.6530625952813018,0.6866779033182091,83.43937128021838,22.164521581161864,0.6580633772942406,3,-0.07062387466430664,-0.004998683929443359,-0.4913487434387189,-1.3949990272521937,-0.41999912261962713,4,0.0443897195550631,-1.0,16.180000305175778,-15.476309415684613,15.920000076293945,2.6269672985815156,15.800000190734865,0.0443897195550631 105,2010-03-08,16.059999465942386,16.061250686645508,16.061250686645508,16.069999694824222,765.0,-0.009864355991702878,-1.0,-0.09091224358863206,48.6742307934061,52.71328454916761,0.22274698487624178,0.1928230165268836,-0.18286500760301827,-1.690562581741439,12.746903235387006,0.15874862670898438,0.3215133410079005,-0.19750061035155753,-1.459893958886589,1.0648927381834756,-0.828697284619075,0.43369606391595816,0.7728106788480744,42.784892056552,-21.466054256560064,0.6311966742675162,3,-0.014374256134036756,0.15500116348266246,-0.25634884834289906,-1.234999179840088,-0.149999618530277,0,0.05603982867115587,1.0,16.219999313354492,-1.0,16.180000305175778,-15.476309415684613,15.920000076293945,0.05603982867115587 106,2010-03-09,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,0.005603994743508256,1.0,-0.0,44.008270162313664,51.19171947268213,-0.06538560361771317,0.14739651620718064,-0.23400274463286408,-1.7502589025158333,12.921059141761415,0.09000015258788707,0.2349536904908618,-0.13100042343139506,-1.3653151479111898,1.1033143010484014,-0.7481577856712924,0.4861569388085023,0.6118981372532382,59.39898824654555,-2.9454377136931598,0.6171573622398981,3,-0.4056248664855975,0.06500101089477539,-0.33667421340942205,-1.324999332427975,-0.7100000381469727,1,0.03219817151989468,-1.0,16.059999465942386,1.0,16.219999313354492,-1.0,16.180000305175778,0.03219817151989468 107,2010-03-10,16.229999542236328,16.305000305175778,16.245000839233402,16.190000534057614,5804.0,0.004953555764438677,2.7142312198573926,100.0,44.4672071078398,47.957678362477694,-0.2623296755663773,0.10092414730101495,-0.2817912239755156,-1.7991821482690007,13.064264686233745,0.15500068664550426,0.09249164687215838,-0.0690004825592041,-1.288489669869346,1.1504887047509378,-0.6787450762142768,0.5407441110958668,0.46382232010051183,58.44122387507596,-1.6829044230431123,0.6097445936550709,3,-0.5249991416931152,-0.014998912811279297,-0.4056239128112775,-1.4049992561340297,-1.0699996948242188,2,0.02341349838774387,1.0,16.149999618530273,-1.0,16.059999465942386,1.0,16.219999313354492,0.02341349838774387 108,2010-03-11,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0,0.003080785324673485,1.0,0.0,42.34044029679941,47.47698587081756,-0.482180527078949,0.0943523386655869,-0.2983357761506191,-1.8154246327761818,12.900871179132666,0.05000114440917969,-0.06395412712210913,-0.043499374389647016,-1.2393919761157193,1.1523932273364252,-0.6414456752526831,0.5544469264733891,0.3484683179825261,75.75765582476815,20.231423848151053,0.5979463008630357,3,-0.32250070571899414,-0.06500005722045898,-0.4578127861022949,-1.4550004005432093,-0.6100006103515625,3,0.02211294151223453,2.7142312198573926,16.229999542236328,1.0,16.149999618530273,-1.0,16.059999465942386,0.02211294151223453 109,2010-03-12,16.229999542236328,16.389999389648438,16.270000457763672,16.260000228881836,2182.0,-0.0030713232371172294,5.7998474156017545,-100.0,39.86929068745497,46.81341930721676,-0.27799587774094725,0.15381486199024152,-0.21476925471810304,-1.7346466248822345,13.193537797853732,0.11999893188476562,-0.1569166704162548,-0.09450054168701172,-1.290026910677451,1.1010258273034275,-0.6922637261822295,0.5032626428082079,0.33573071899125395,51.33065288148574,-1.51882284815062,0.5977631844952191,3,-0.11343002319335938,-0.014998912811279297,-0.40781164169311523,-1.4049992561340297,-0.48999977111816406,4,0.010474435064002474,1.0,16.280000686645508,2.7142312198573926,16.229999542236328,1.0,16.149999618530273,0.010474435064002474 110,2010-03-15,16.370000839233402,16.370000839233402,16.370000839233402,16.370000839233402,0.0,0.008626081389142337,1.0,-0.0,38.93806822137876,45.654638948985934,-0.2709062181467523,0.04195499959745064,-0.3185639461812002,-1.8427445048856157,13.502020484315628,0.14000129699707387,-0.3363059901656005,0.029000759124759412,-1.1590787362177224,1.2170802544672412,-0.5650389885464797,0.6230405067960003,0.13550022832974307,91.66726271368434,42.93211250912139,0.5940397476712407,3,-0.2463011741638219,-0.15500020980835316,-0.5453131198883074,-1.5450005531311035,-1.2200012207031286,0,-0.03481983013296108,5.7998474156017545,16.229999542236328,1.0,16.280000686645508,2.7142312198573926,16.229999542236328,-0.03481983013296108 111,2010-03-16,15.970000267028807,15.970000267028807,15.970000267028807,15.970000267028807,0.0,-0.024434975668781167,1.0,0.0,40.45979324803768,44.464953000976756,0.1740478140917805,0.4467459167657335,0.10084653559163748,-1.416195711551362,12.643779811591466,0.4000005722045952,-0.26052246361493303,-0.35949978828430496,-1.557735004355715,0.8387354277871033,-0.95861739632001,0.23961781975140006,0.47768077461647884,0.0,-53.3652392504016,0.5991176080357044,3,0.20999956130981623,0.245000362396242,-0.09281253814697088,-1.1449999809265083,-0.7600002288818342,1,-0.003757070670848517,1.0,16.370000839233402,5.7998474156017545,16.229999542236328,1.0,16.280000686645508,-0.003757070670848517 112,2010-03-17,16.25,16.360000610351562,16.315309524536133,16.280000686645508,341120.0,0.017532857125198253,1.8883286258601406,-100.0,41.002274044523276,43.49601155631054,-0.06059041207320348,0.13591020917134244,-0.16221466764390868,-1.667270490395417,11.538689019537784,0.3900003433227557,-0.17803960779873762,-0.055500078201294656,-1.2390982229012621,1.1280980664986728,-0.6472991505512766,0.5362989941486891,0.1421738167641422,66.66674235526273,16.635628638642274,0.5917990723499837,3,-0.07000017166137695,-0.03499937057495117,-0.37281227111816406,-1.4249997138977015,-0.5,2,-0.04984617966871996,1.0,15.970000267028807,1.0,16.370000839233402,5.7998474156017545,16.229999542236328,-0.04984617966871996 113,2010-03-18,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0,0.006769268329327005,1.0,-0.0,75.79362060842067,46.172577241130476,-0.15910436286447904,-0.0067263375845243445,-0.2565507135851881,-1.7451774555142059,10.58645479499727,0.1100006103515625,-0.14973869225946146,0.07500052452087402,-1.0887593901566746,1.2387604391984226,-0.5068794328179003,0.6568804818596483,-1.3000001907348633,92.85741857988518,34.99002289308715,0.5818799573387741,3,-0.18000078201293945,-0.14499998092651367,-0.48281288146972656,-1.535000324249264,-0.8900003433227557,3,-0.07334967714977769,1.8883286258601406,16.25,1.0,15.970000267028807,1.0,16.370000839233402,-0.07334967714977769 114,2010-03-19,16.049999237060547,16.15999984741211,16.15999984741211,16.170000076293945,682.0,-0.018948738491786243,1.0,-100.0,65.15147136490035,48.003381749074286,0.13884787480256122,0.24080011461768436,0.06196740361582442,-1.4056769543656262,9.453635139523762,0.20000076293945312,-0.14748303227258575,-0.18750081062317037,-1.3050146734341759,0.9300130521878351,-0.7462577420286749,0.3712561207823324,-0.96399881362915,19.99971389811453,-42.26334171499393,0.558756931405503,3,0.13000059127807617,0.16500139236450195,-0.17281150817871094,-1.2249989509582484,-0.6799993515014648,4,-0.023675961297814685,1.0,16.360000610351562,1.8883286258601406,16.25,1.0,15.970000267028807,-0.023675961297814685 115,2010-03-22,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0,0.003115336248348477,1.0,-0.0,57.00933038437863,49.44794399597039,0.1062956989545043,0.11311416420819853,0.021239617593096227,-1.4193615422458628,7.551454931215162,0.05000114440917969,-0.15299535062665015,-0.08449969291687154,-1.1149515298158548,0.9459521439821099,-0.5997256113663632,0.4307262255326201,-0.9885199542999263,33.333333333333634,-30.732825048437924,0.515225918449491,3,0.07999944686889648,0.11500024795532227,-0.2103128433227539,-1.1931247711181623,-0.6800003051757812,0,-0.02236028582744043,1.0,16.049999237060547,1.0,16.360000610351562,1.8883286258601406,16.25,-0.02236028582744043 116,2010-03-23,16.15999984741211,16.28499984741211,16.245000839233402,16.219999313354492,30000.0,0.0037266748149547,1.7272380490002872,-100.0,55.76920960787585,50.70372205152995,0.05348886908809192,-0.04446310841957413,-0.026341449726459132,-1.4308305287208753,6.601880685408918,0.1849994659423828,-0.17379033257656218,0.03599982261657786,-0.8304120487434261,0.9024116939765818,-0.39720611306342235,0.46920575829657984,-1.0235490165786736,23.07669735539009,-39.446003338236814,0.4332059356800017,3,0.019999980926513672,0.05500078201293945,-0.2703123092651367,-1.253124237060545,-0.9799995422363299,1,-0.0625000147536251,1.0,16.100000381469727,1.0,16.049999237060547,1.0,16.360000610351562,-0.0625000147536251 117,2010-03-24,16.309999465942386,16.299999237060547,16.219999313354492,16.309999465942386,45474.0,0.009282154699667089,-8.999809269499352,-0.0,53.29946265188572,51.921391202095094,-0.09383736990065827,-0.2456490486037417,-0.14677178895824028,-1.5371619145631534,5.583558089103293,0.1399993896484375,-0.15884409683095413,0.21049942970276092,-0.6014243597981945,1.0224232192037164,-0.19546246504771858,0.6164613244532386,-1.1490776395185875,80.76880754135777,23.08082523995236,0.4059618947504779,3,-0.12999963760376332,-0.09499883651733754,-0.32749938964844105,-1.3574991226196342,-1.2399997711181658,2,-0.06744325345272817,1.7272380490002872,16.15999984741211,1.0,16.100000381469727,1.0,16.049999237060547,-0.06744325345272817 118,2010-03-25,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0.0,0.0030656741904613316,1.0,0.0,53.53537348255552,53.439844845995154,-0.14672704962118743,-0.36807769890836184,-0.18793477810383052,-1.5360545398642387,4.722055555809415,0.050001144409176135,-0.12014393582327898,0.29450058937072754,-0.4000639867211895,0.9890651654626428,-0.052781698675229194,0.641782877416686,-1.175097208249209,100.0,43.68697050545558,0.34728228804595784,3,-0.19000005722045898,-0.14499998092651367,-0.23000049591064453,-1.2825002670288104,-1.4500007629394531,3,-0.03728609948618178,-8.999809269499352,16.309999465942386,1.7272380490002872,16.15999984741211,1.0,16.100000381469727,-0.03728609948618178 119,2010-03-26,16.370000839233402,16.299999237060547,16.200000762939453,16.139999389648438,6736.0,0.0006112609112931544,1.2222316414114656,100.0,58.469947918132306,55.61005370119,-0.1506188140628062,-0.28976008874438364,-0.20298309632906708,-1.5004367533564462,3.6361906296423148,0.15999984741210938,-0.08769668862053592,0.23900079727173207,-0.28160229615813037,0.7596038907015945,-0.021300749443199152,0.4993023439866633,-1.1615954929660646,103.84623849173009,43.92913142836639,0.26030154671493105,3,-0.20500040054321644,-0.15500020980835316,-0.198125839233402,-1.2731256484985387,-1.4800004959106463,4,-0.05497865156167836,1.0,16.360000610351562,-8.999809269499352,16.309999465942386,1.7272380490002872,16.15999984741211,-0.05497865156167836 120,2010-03-29,16.200000762939453,16.149999618530273,16.05875015258789,16.129999160766598,26931.0,-0.01038485446418036,-7.083158497043677,0.30435287385871856,51.30892535805086,56.815512824524795,-0.008123481645643693,-0.04736771147060992,-0.04011060578454817,-1.2910922640067533,3.4826749234385344,0.31125068664551137,-0.050630833944470766,0.021500682830811968,-0.29334462999881694,0.3363459956604409,-0.1359219735840007,0.17892333924562465,-0.9685635113904318,46.88809816261666,-12.553625198808746,0.1574226564148141,3,0.009374618530273438,0.014999866485595703,-0.0018758773803710938,-1.1031255722045898,-1.8100004196166974,0,-0.05123461964762088,1.2222316414114656,16.370000839233402,1.0,16.360000610351562,-8.999809269499352,16.309999465942386,-0.05123461964762088 121,2010-03-30,16.219999313354492,16.229999542236328,16.006599426269528,16.219999313354492,3047.0,0.001234478362543534,21.3395002860961,0.0,49.72972443542667,57.785229534625174,0.012370570550444882,-0.036140605577546836,-0.07005273024184433,-1.2812899840412832,3.6283298517073863,0.22340011596680043,0.005259465878541647,0.020499277114868875,-0.23925608117248132,0.28025463540222084,-0.10937840202880622,0.15037695625854397,-0.9659907946294197,60.38459877809241,0.7825976661993224,0.12987767914367562,3,-0.03669929504394531,-0.07062387466430664,0.2950010299682617,-0.9224987030029279,-1.239999771118164,1,-0.04932177995851572,-7.083158497043677,16.200000762939453,1.2222316414114656,16.370000839233402,1.0,16.360000610351562,-0.04932177995851572 122,2010-03-31,16.010000228881836,16.139999389648438,16.020000457763672,16.010000228881836,100020.0,-0.012946923141960665,12.999618539004388,0.0,43.28358421401743,54.173003268580366,0.20645663097921485,0.19072536672069873,0.12606801116459465,-1.0384168725232215,3.7209678191952476,0.1999988555908203,0.05112635808052346,-0.19399981498718333,-0.43587014443140504,0.047870514457036606,-0.3149349797092924,-0.07306465026507425,-0.7338718683242345,0.9623065132455283,-54.25818588564474,0.1209351647221101,3,0.17329978942871094,0.03562498092651367,0.5093750953674316,-0.7124996185302717,-0.8600006103515625,2,-0.051842592869470905,21.3395002860961,16.219999313354492,-7.083158497043677,16.200000762939453,1.2222316414114656,16.370000839233402,-0.051842592869470905 123,2010-04-01,16.360000610351562,16.21940040588379,16.200000762939453,16.030000686645508,46600.0,0.021861360179016742,4.879839786381843,100.0,52.81387193699646,52.802158887702156,-0.16041287837187213,-0.15293971527793104,-0.22210176186743524,-1.3613174824639156,3.8376944768081094,0.20940017700195312,0.12752952819935004,0.14700055122375488,-0.10432065279644576,0.3983217552439555,0.021339949213654563,0.2726611532338552,-1.0621948047980823,120.4503789996487,62.06359433754728,0.12566060201010054,4,-0.17670059204101562,-0.6156258583068865,0.15937471389770508,-0.9750003814697248,-1.0000009536743182,3,-0.07885090876531575,12.999618539004388,16.010000228881836,21.3395002860961,16.219999313354492,-7.083158497043677,16.200000762939453,-0.07885090876531575 124,2010-04-06,16.940000534057614,16.920000076293945,16.920000076293945,16.59000015258789,3200.0,0.03545231675230287,1.0,1.0606074617807597,60.36362362696986,53.17485813687896,-0.671505582691978,-0.7127777310916308,-0.7983293600349022,-1.910569841146435,4.07129485722057,0.5599994659423828,0.19920270824595931,0.6910004138946491,0.279947397938642,1.1020534298506561,0.4854739059166455,0.8965269218726526,-1.6209508324081714,102.1896697536983,46.02928903635844,0.20552650797800343,4,-0.47670078277587535,-0.9500002861022914,-0.6993751525878871,-1.4900002479553152,-1.4000005722045863,1,-0.11983474749981371,4.879839786381843,16.360000610351562,12.999618539004388,16.010000228881836,21.3395002860961,16.219999313354492,-0.11983474749981371 125,2010-04-07,16.959999084472653,16.959999084472653,16.84000015258789,16.959999084472653,10150.0,0.00118055193533384,1.0,0.0,70.88605200945618,54.85450729261011,-0.6221053842981235,-0.6976629847297815,-0.8068307157321186,-1.8987536952501287,4.6916750627198525,0.11999893188476207,0.13526284752188644,0.6659989833831759,0.1567415097926812,1.1752564569736705,0.41137024658792853,0.9206277201784232,-1.5769113678374307,100.0,35.21819458513764,0.2546287367952476,4,-0.4766998291015625,-0.6974997520446742,-0.7449984550476039,-1.5099987983703542,-2.019999504089352,2,-0.12205181915634877,1.0,16.940000534057614,4.879839786381843,16.360000610351562,12.999618539004388,16.010000228881836,-0.12205181915634877 126,2010-04-08,16.670000076293945,16.629999160766598,16.507320404052734,16.670000076293945,3099.0,-0.017098999046775254,-4.066898722105304,0.0,58.82353412592512,55.46829301194782,-0.2817879728685071,-0.3865268241755899,-0.5052434749908414,-1.5783033317647224,4.945241296017684,0.4526786804199183,0.118687934964953,0.3499999523162849,-0.18093762891142617,0.880937533543996,0.08453116170242936,0.6154687429301404,-1.1922976775884777,69.14899661140784,4.415369505462195,0.2654687906138558,4,-0.18670082092285512,-0.2684307098388672,-0.4549994468688965,-1.2199997901916468,-1.4499998092651385,3,-0.13677262882641072,1.0,16.959999084472653,1.0,16.940000534057614,4.879839786381843,16.360000610351562,-0.13677262882641072 127,2010-04-09,16.610000610351562,16.66826057434082,16.600000381469727,16.610000610351562,22041.0,-0.00359924809044887,-5.825863055502575,0.0,55.36481143427827,55.67156389547257,-0.19529551158229097,-0.31262752673077543,-0.4292783754029763,-1.4869342359136866,5.007173986574726,0.06999969482421875,0.13023943154784234,0.27100043296814036,-0.27340267499401705,0.8154035409302978,-0.001201121012936568,0.5432019869492173,-1.043360410500064,53.94746748716327,-6.930079449206865,0.27220155398107854,4,-0.1267013549804723,-0.20130109786987305,-0.39499998092651367,-0.9550004005432111,-1.0800008773803693,4,-0.09813371512457358,-4.066898722105304,16.670000076293945,1.0,16.959999084472653,1.0,16.940000534057614,-0.09813371512457358 128,2010-04-12,16.639999389648438,16.559999465942386,16.530000686645508,16.639999389648438,66206.0,0.0018060673205622102,-1.3749850988246564,0.0,64.39027975749636,56.3293785442908,-0.20271751792247628,-0.33125697732458903,-0.44263375583807374,-1.4834737522220038,5.0159055369001155,0.07999992370605469,0.14453477451994345,0.28299927711486816,-0.2767788116936778,0.8427773659234141,0.0031102327105969607,0.5628883215191394,-0.9897576567196698,29.309749129918405,-35.22093638690819,0.2798890444042728,4,-0.1567001342773473,-0.17499971389770863,-0.42499876022338867,-0.8979988098144513,-1.789999008178711,0,-0.08954325876027835,-5.825863055502575,16.610000610351562,-4.066898722105304,16.670000076293945,1.0,16.959999084472653,-0.08954325876027835 129,2010-04-13,16.399999618530273,16.15999984741211,16.15999984741211,16.399999618530273,991.0,-0.014423063697193705,-1.0,0.0,56.69642933169392,56.9279900969178,0.046919132380732975,-0.08207630850214542,-0.18295580429027325,-1.2110706200298686,4.7938990926485445,0.4799995422363281,0.15050264389299528,0.03449950218200826,-0.5223137005003053,0.5913127048643219,-0.24390709915914854,0.31290610352316506,-0.6711724445088727,30.00000000000013,-36.88749802063204,0.27840660134115675,4,0.08329963684081676,0.06500005722045543,-0.1849989891052246,-0.6399993896484357,-2.25,1,-0.06341463329535313,-1.3749850988246564,16.639999389648438,-5.825863055502575,16.610000610351562,-4.066898722105304,16.670000076293945,-0.06341463329535313 130,2010-04-14,15.800000190734865,16.139999389648438,16.0,16.129999160766598,18699.0,-0.03658533181412227,4.999945504829634,-100.0,43.525172081981886,56.238595390979484,0.6528674951473636,0.49859374387377464,0.411779874426335,-0.5885340369227681,4.671317865319946,0.39999961853027344,0.1373781229572657,-0.5369998931884741,-1.1485069788528346,0.07450719247588822,-0.8427534360206561,-0.23124635035629204,0.002697297913611507,-29.928416690213545,-98.1293959108728,0.3057535428321811,4,0.6799993515014631,0.6649994850158638,0.38218784332275213,-0.027499675750730646,-1.3400001525878924,2,-0.01645571049007344,-1.0,16.399999618530273,-1.3749850988246564,16.639999389648438,-5.825863055502575,16.610000610351562,-0.01645571049007344 131,2010-04-15,15.90999984741211,16.114999771118164,15.904999732971193,15.90999984741211,748056.0,0.00696200350312326,-40.999046347525535,-0.0,42.70072103503813,56.17383281553734,0.5523561754249684,0.4046132617487217,0.31122604576483326,-0.6776828353582136,5.092163519540393,0.314999580383299,0.1139451241090228,-0.4240002155303948,-1.0436231371947677,0.19562270613397814,-0.7338116763625813,-0.11418875469820833,-0.03786426301418189,0.655099039529367,-63.231554544417456,0.30981146083218647,4,0.5224995613098145,0.5224995613098145,0.22031307220458984,0.012500762939454901,-1.47999954223633,3,-0.0609679620573087,4.999945504829634,15.800000190734865,-1.0,16.399999618530273,-1.3749850988246564,16.639999389648438,-0.0609679620573087 132,2010-04-16,15.4399995803833,15.739999771118164,15.37874984741211,15.760000228881836,123759.0,-0.0295411861430821,1.580359058722552,-100.0,35.44299022210096,54.24373484721562,1.0426440759554545,0.854636573510696,0.7715431639881132,-0.18168883260319646,5.451202368105796,0.53125,0.106485409439383,-0.8535004615783706,-1.590929209572554,-0.11607171358418711,-1.222214835575464,-0.48478608758127884,1.519999504089352,5.185164254054868,-51.89719922332988,0.3687143739970918,4,0.729374885559082,0.729374885559082,0.5396881103515625,0.6079006195068359,-1.7100000381469727,4,-0.014248660578592642,-40.999046347525535,15.90999984741211,4.999945504829634,15.800000190734865,-1.0,16.399999618530273,-0.014248660578592642 133,2010-04-19,15.15999984741211,15.21500015258789,15.21500015258789,15.15999984741211,1795.0,-0.01813469822414593,1.0,-0.0,32.36146391266429,51.13238376784834,1.2678508493861358,1.0963354400532097,1.0393736410102576,0.12310001998735842,5.919153589146851,0.22499942779541016,0.09270034657169646,-1.073500156402588,-1.9669212307176949,-0.18007908208747914,-1.5202106935601414,-0.6267896192450344,1.768374252319333,-5.820139993379782,-54.63310584323127,0.44671053715755416,4,0.9274997711181641,0.9274997711181641,0.8000006675720215,0.9100008010864258,-0.010000228881835938,0,0.024406325150606367,1.580359058722552,15.4399995803833,-40.999046347525535,15.90999984741211,4.999945504829634,15.800000190734865,0.024406325150606367 134,2010-04-20,15.670000076293945,15.69499969482422,15.375,15.369999885559082,111203.0,0.03364117638621855,-1.2068947373613594,100.0,42.97079980289005,48.03068907822989,0.6244204043752326,0.5864758772153067,0.5467355231916287,-0.3651209922693184,6.394176261150306,0.5349998474121112,0.12282209243081255,-0.5444999694824233,-1.4699410244965172,0.38094108553166883,-1.0072204969894685,-0.08177944197537634,1.1898390655517552,49.18922151243592,0.12728813635848013,0.4627205275070463,4,0.27163028717041016,0.4174995422363281,0.41625022888183594,0.5150003433227539,-0.3000001907348633,1,-0.05232927191013481,1.0,15.15999984741211,1.580359058722552,15.4399995803833,-40.999046347525535,15.90999984741211,-0.05232927191013481 135,2010-04-21,15.739999771118164,15.581250190734865,15.57699966430664,15.739999771118164,51396.0,0.004467115155290635,-1.026775040399865,0.0,43.717273565654075,46.352215682644214,0.40584332916314025,0.5145017586926564,0.49720359991290763,-0.41271331874913386,7.005343654125888,0.09300041198730469,0.1034977406683204,-0.4565002441406243,-1.4050343775334184,0.49203388925216984,-0.9307673108370196,0.017766822555772777,1.0540458111572235,58.333315672690354,10.261467682159868,0.47426706669639673,4,0.2016305923461914,0.3474998474121094,0.4257853031158447,0.44500064849853516,-0.48999977111816406,2,-0.10101652958759466,-1.2068947373613594,15.670000076293945,1.0,15.15999984741211,1.580359058722552,15.4399995803833,-0.10101652958759466 136,2010-04-22,15.149999618530273,15.494890213012695,15.277000427246096,15.43000030517578,45091.0,-0.037484127138966095,-15.76135279876967,-100.0,39.76188540726707,44.61855723519852,0.8465843203381098,1.0803454325312245,1.0925334183818691,0.19649086410754357,7.493515297423533,0.46299934387206854,-0.007769239415942764,-0.9960003852844252,-2.0539508920848277,0.061950121515975454,-1.5249756386846265,-0.467025131884224,1.580884146557615,-12.381063102404715,-63.66854205812862,0.5289752534002006,4,0.7375001907348651,0.9375,1.019350528717041,1.050000667572025,-0.21000003814697266,3,-0.045544527904763044,-1.026775040399865,15.739999771118164,-1.2068947373613594,15.670000076293945,1.0,15.15999984741211,-0.045544527904763044 137,2010-04-23,15.210000038146973,15.329999923706055,15.31999969482422,15.210000038146973,60159.0,0.0039604238367974,1.0909114553982293,-0.0,35.29409182163484,41.38564746454724,0.6337555976298965,0.9841693103830877,1.032544569448092,0.17204582618888864,8.058014691764894,0.18000030517578125,-0.1579930616990346,-0.8809999942779534,-2.014711340681586,0.2527113521256812,-1.4478556674797716,-0.314144321076137,1.4602483824409163,-1.041691501959004,-41.780262061870665,0.566855673201817,4,0.47749996185302734,0.8774995803833008,0.9875001907348633,1.0050005912780762,-0.6000003814697283,4,-0.051282033597300436,-15.76135279876967,15.149999618530273,-1.026775040399865,15.739999771118164,-1.2068947373613594,15.670000076293945,-0.051282033597300436 138,2010-04-26,15.75,15.899999618530273,15.850000381469727,15.75,30009.0,0.03550295598282038,1.4999904632932155,0.0,34.62529669905058,38.93329939425354,-0.05114579743851344,0.4175336322266183,0.5014102948048418,-0.3311331215769542,8.106153265458948,0.6899995803833008,-0.24976427836059756,-0.31050000190735005,-1.446559341030099,0.8255593372153989,-0.8785296714687263,0.2575296676540244,0.8620384898678886,75.92298342778236,41.18303099064212,0.5680296695613749,4,-0.07250022888183594,0.33749961853027344,0.44750022888183594,0.46500062942504883,-0.5699996948242205,0,-0.12825399731832843,1.0909114553982293,15.210000038146973,-15.76135279876967,15.149999618530273,-1.026775040399865,15.739999771118164,-0.12825399731832843 139,2010-04-27,15.470000267028807,15.470000267028807,15.470000267028807,15.470000267028807,0.0,-0.017777760823567856,1.0,0.0,31.96125723482693,37.64841996679188,0.09282151222343238,0.6605154182617898,0.7736649863134577,-0.01444904956107429,8.728166153165779,0.2799997329711932,-0.3427140169498273,-0.5454997062683109,-1.7010716103943242,0.6100721978577042,-1.1232856583313175,0.032286245794695745,1.0861566893478827,30.979147723271343,4.308503602957348,0.5777859520630072,4,0.19499969482422053,0.6174993515014666,0.7274999618530291,0.745000362396242,-0.530000686645506,1,-0.020685238718486043,1.4999904632932155,15.75,1.0909114553982293,15.210000038146973,-15.76135279876967,15.149999618530273,-0.020685238718486043 140,2010-04-28,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,-0.006464148658281266,1.0,0.0,33.50252590715901,36.62639828591642,0.14015014071687482,0.7327125240924737,0.87007901473131,0.11643810735253801,9.370015790220117,0.10000038146972479,-0.47246172105792184,-0.6040000438690178,-1.7908650227275693,0.5828649349895336,-1.1974325332982936,-0.01056755443974211,1.132510798666054,14.927701289834463,-6.1065904886272016,0.5934324894292755,4,0.1875,0.7174997329711914,0.8275003433227539,0.8450007438659668,-0.630000114440918,2,0.0,1.0,15.470000267028807,1.4999904632932155,15.75,1.0909114553982293,15.210000038146973,0.0 141,2010-04-29,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0,0.003253102869690938,1.0,0.0,34.8600379237361,36.56162580832033,0.014900944627592949,0.6531950468635053,0.8118414722417455,0.09521459287510936,10.180677792679454,0.05000019073486328,-0.576337245433491,-0.5139998912811272,-1.7197301109196097,0.6917303283573553,-1.1168650011003685,0.08886521853811402,1.0310101866657,17.241447348949222,0.355147997023046,0.602865109819241,4,0.13749980926513672,0.6674995422363281,0.7775001525878906,0.7950005531311035,-0.9700002670288104,3,-0.011024648213542876,1.0,15.369999885559082,1.0,15.470000267028807,1.4999904632932155,15.75,-0.011024648213542876 142,2010-04-30,15.18000030517578,15.449999809265135,15.449999809265135,15.470000267028807,172.0,-0.015564187414443098,1.0,-100.0,32.36715821597453,36.56225850868813,0.23930698696567276,0.8725617605239702,1.0235591781178233,0.36416497047038554,11.01182693497183,0.02999973297118963,-0.6072828062707192,-0.7124996662139917,-1.9635013641910373,0.5385020317630538,-1.3380005152025145,-0.08699881722546898,1.2215695533689956,-35.84899549253738,-49.0502877030561,0.6255008489885229,4,0.4084997177124041,0.907499313354494,1.0174999237060565,1.0350003242492694,-0.5500001907348615,4,-0.015810324108534335,1.0,15.420000076293945,1.0,15.369999885559082,1.0,15.470000267028807,-0.015810324108534335 143,2010-05-04,15.06999969482422,15.335000038146973,14.880000114440918,15.390000343322756,204726.0,-0.007246416873526229,3.3333318195649255,1.1034506572132317,33.41646075071526,35.50066528066871,0.37459072203273003,0.9285718804098728,1.1021268452469872,0.5037284717869976,12.057206512549627,0.4549999237060547,-0.6515956997464905,-0.7580002307891824,-2.0401464306012524,0.5241459690228893,-1.3990733306952183,-0.11692713088314655,1.2841073754822805,32.20331038050019,20.254209557458275,0.6410730999060358,5,0.3200001716613752,0.8499999046325648,1.1275005340576154,1.1450009346008283,-0.21999931335449396,1,-0.03052422345469341,1.0,15.18000030517578,1.0,15.420000076293945,1.0,15.369999885559082,-0.03052422345469341 144,2010-05-05,14.90999984741211,15.079999923706055,15.079999923706055,14.90999984741211,68600.0,-0.010617110195898838,1.0,-0.0,37.5350114614535,34.81374726909087,0.4642702753236989,0.9788790590250684,1.2207717509382938,0.6923416121086916,11.791027626907535,0.010000228881834161,-0.6357332795989858,-0.8165000438690182,-2.0484136874630856,0.415413599725051,-1.432456865666051,-0.2005432220719836,1.3556608055424562,5.263113865428132,-11.488197182946038,0.6159568217970345,5,0.48000001907348633,1.009999752044676,1.2825007438659668,1.3050007820129395,0.14000034332275568,2,0.018108682798580578,3.3333318195649255,15.06999969482422,1.0,15.18000030517578,1.0,15.420000076293945,0.018108682798580578 145,2010-05-06,14.890000343322756,15.021249771118164,15.021249771118164,14.90999984741211,648.0,-0.0013413483765276624,1.0,-100.0,35.344836799765446,34.32296409047958,0.3922688211580976,0.8810183271171219,1.193173205552947,0.7479944795913536,11.73803982051868,0.11124992370605469,-0.5805529344944809,-0.7329996109008778,-1.8729552716046367,0.406956049802881,-1.3029774412527555,-0.1630217805489984,1.2925206773209919,1.7544270589340751,-16.329333102752493,0.5699778303518792,5,0.49999952316284,1.0299992561340297,1.3000001907348615,1.3250002861022931,0.5799999237060511,3,0.0033579070455136417,1.0,14.90999984741211,3.3333318195649255,15.06999969482422,1.0,15.18000030517578,0.0033579070455136417 146,2010-05-07,14.390000343322756,14.885000228881836,14.630929946899414,14.239999771118164,36875.0,-0.033579582838909716,1.8041983056449824,-7.500214582042623,35.04274688615848,34.295036875426646,0.8639827091622756,1.2663761736518193,1.6320137483186823,1.277270200097428,12.65603283385528,0.2590703964233416,-0.6194436117686024,-1.118999624252318,-2.2740141979137665,0.03601494940913064,-1.696506911083043,-0.5414923374215928,1.7143694229488222,-29.415024852798393,-47.10084571611979,0.5775072868307245,5,0.8754644393920881,1.4054641723632777,1.822187662124632,1.8250002861022931,1.2399997711181623,4,0.024322405798816726,1.0,14.890000343322756,1.0,14.90999984741211,3.3333318195649255,15.06999969482422,0.024322405798816726 147,2010-05-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,0.04100063827916056,1.0,0.0,47.643974874923856,35.741556672745894,0.2658878772164819,0.5776147439556141,1.0048256255668555,0.7174006747303725,13.464304779202399,0.5899991989135724,-0.6582853037156884,-0.44750037193298375,-1.5009730774491246,0.6059723335831553,-0.9742367246910533,0.07923598082508576,1.0064950384854772,49.578813200030886,27.725005614796615,0.5267363527580697,5,0.0704655647277832,0.8154649734497053,1.186338186264038,1.2350010871887207,0.4700002670288068,0,-0.0353804905986046,1.8041983056449824,14.390000343322756,1.0,14.890000343322756,1.0,14.90999984741211,-0.0353804905986046 148,2010-05-11,15.149999618530273,15.145000457763672,15.140000343322756,15.149999618530273,142.0,0.011348470059336702,-2.000190766882514,0.0,42.52872807233893,36.91572009913612,0.002042031869279981,0.30595039072790087,0.7911081309516081,0.5788246965299386,14.331871564426763,0.16500091552734375,-0.6273195938671741,-0.20300030708312988,-1.0935848568287447,0.6875842426624832,-0.6482925819559373,0.24229196778967754,0.7280497914857413,100.97246596740143,79.16525831583276,0.4452922748728069,5,-0.10953474044799805,0.6454648971557599,0.9644629955291748,1.0650010108947754,0.38000011444091975,1,-0.0343234004741052,1.0,14.979999542236328,1.8041983056449824,14.390000343322756,1.0,14.890000343322756,-0.0343234004741052 149,2010-05-12,15.359999656677244,15.460000038146973,15.460000038146973,15.359999656677244,2269.0,0.013861389005588753,1.0,0.0,44.75137946886658,38.16559271710363,-0.25166810811080964,0.01480006757432939,0.6027606345753167,0.40178892010394485,15.152440516017545,0.3100004196166992,-0.5758347672217514,0.058999729156491654,-0.6832840347705176,0.8012834930834991,-0.31214215280701296,0.43014161111999627,0.4182801962894427,87.93824761917887,67.82868181739694,0.3711418819635039,5,-0.31453466415405096,0.43546485900878906,0.603837728500368,0.8550009727478045,0.05000019073486506,2,-0.033203078555136045,-2.000190766882514,15.149999618530273,1.0,14.979999542236328,1.8041983056449824,14.390000343322756,-0.033203078555136045 150,2010-05-13,15.539999961853027,15.529999732971193,15.529999732971193,15.539999961853027,1290.0,0.011718770130149991,-1.0,0.0,56.07477163065531,40.52278535120576,-0.45261527145607694,-0.19571177383200578,0.4408257274676366,0.24990703585460317,15.642443753934163,0.17000007629394887,-0.557924059561417,0.2520000457763665,-0.46205721009881273,0.9660573016515457,-0.10502858216122313,0.6090286737139561,0.1464918986282786,101.11228616918908,73.71650900184713,0.35702862793758994,5,-0.4595351219177246,0.25546455383300604,0.6866500377655029,0.6750006675720215,0.029999732971193183,3,-0.03153151688037281,1.0,15.359999656677244,-2.000190766882514,15.149999618530273,1.0,14.979999542236328,-0.03153151688037281 151,2010-05-14,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,0.0,-0.03861006325241856,1.0,0.0,46.39999389648437,42.081989315706856,0.08061410617681553,0.3456123273463021,1.0345610567715298,0.874023968584229,16.312469085691077,0.6000003814697266,-0.5166316449101789,-0.2995003223419186,-0.9658485283490776,0.36684788366524046,-0.6326744253454972,0.03367378066166005,0.6620473270114537,0.0,-29.712639909828482,0.33317410300357914,5,0.14046525955200195,0.7095956802368164,1.4328997135162354,1.275001049041748,0.9100008010864258,4,0.035475281227009825,-1.0,15.539999961853027,1.0,15.359999656677244,-2.000190766882514,15.149999618530273,0.035475281227009825 152,2010-05-17,15.220000267028807,15.1899995803833,15.050000190734865,14.9399995803833,4358.0,0.018741679686066215,-3.6666878596181083,100.0,42.40688219337392,43.08092503155782,-0.21581068925522118,0.05089413981395907,0.747551231756022,0.6171387831080857,15.891431795317693,0.25,-0.4733344816081768,-0.00849967002868901,-0.6681414875869649,0.6511421475295869,-0.33832057880782607,0.32132123875044805,0.30999946594238637,47.457731225551555,22.61589435260824,0.32982090877913756,5,-0.13953542709350408,0.42959499359131037,1.2224340438842791,0.995000362396242,0.03999996185302912,0,0.026938228660895458,1.0,14.9399995803833,-1.0,15.539999961853027,1.0,15.359999656677244,0.026938228660895458 153,2010-05-18,15.529999732971193,15.484999656677244,15.18000030517578,15.239999771118164,28220.0,0.020367901478552497,2.049996423717957,1.035711609593953,50.852265030393,44.560619872551094,-0.5070152020316545,-0.242392172061054,0.4256184682083397,0.3342081792591838,14.97548658034752,0.30499935150146484,-0.43292230796390996,0.2829998016357447,-0.38918746462409537,0.9551870678955847,-0.05309383149417535,0.6190934347656647,-0.8990697860717791,100.0,72.79771615076456,0.33609363312991997,5,-0.44953489303589045,0.06546497344970703,0.9159996509551984,0.6850008964538556,-0.30999946594238637,1,-0.0051513152016489094,-3.6666878596181083,15.220000267028807,1.0,14.9399995803833,-1.0,15.539999961853027,-0.0051513152016489094 154,2010-05-19,14.850000381469727,15.130000114440918,14.728750228881836,15.140000343322756,19964.0,-0.043786179214014065,1.9722268336188475,-1.0,43.65854174802944,45.48436486680264,0.1828017444553236,0.3931837685453061,1.084247346613525,1.0323278803723959,15.372175882679329,0.8012495040893572,-0.37358333006683253,-0.35599956512451136,-1.0195274916953299,0.30752836144630713,-0.6877635284099206,-0.024235601839102117,-0.2019890403747553,15.132633713851076,-13.059579022276678,0.3317639632854091,5,0.23046445846557617,0.5454645156860352,1.624149084091183,1.3650002479553223,0.25999927520751775,2,0.04579120094501743,2.049996423717957,15.529999732971193,-3.6666878596181083,15.220000267028807,1.0,14.9399995803833,0.04579120094501743 155,2010-05-20,14.149999618530273,15.125,14.199999809265135,15.010000228881836,8466.0,-0.047138097303548565,-1.4342102951621054,2.9655197361281296,36.63157412880346,45.66090122709654,0.856907480643823,1.0202677736256742,1.759461016028574,1.7432093821633732,16.040594640084265,0.9250001907348651,-0.3307818143739123,-0.976500320434571,-1.7435665119625856,-0.20943412890655644,-1.3600334161985792,-0.5929672246705628,1.3350000381469709,-3.8910658888838032,-32.085928545128354,0.38353309576400757,5,0.7150001525878906,1.0199999809265137,2.324149847030636,2.0650010108947754,0.9400005340576172,3,0.0890459549717435,1.9722268336188475,14.850000381469727,2.049996423717957,15.529999732971193,-3.6666878596181083,15.220000267028807,0.0890459549717435 156,2010-05-21,14.460000038146973,14.480130195617676,14.179960250854492,14.1899995803833,9434.0,0.02190815745399277,-1.0695729361870008,-0.3139537978389312,42.53111856682953,45.09280608175272,0.6234423565807958,0.6913707928099058,1.4248632608569256,1.4428093601985594,16.239641760572315,0.33013057708740234,-0.2957814188563219,-0.6319999217987053,-1.4546682360035756,0.19066839240616495,-1.0433340789011396,-0.22066576469627108,0.9992996215820291,21.458339575266045,-14.22471279598313,0.411334157102435,5,0.39497995376586914,0.6874799728393555,2.0124995708465576,1.7550005912780762,0.28999996185302734,4,0.07676346153173963,-1.4342102951621054,14.149999618530273,1.9722268336188475,14.850000381469727,2.049996423717957,15.529999732971193,0.07676346153173963 157,2010-05-24,14.43000030517578,14.43000030517578,14.43000030517578,14.43000030517578,0.0,-0.0020746703244848286,1.0,0.0,43.24895125999695,45.17283088038139,0.633879310702163,0.6956026341903279,1.4268308837519559,1.4781810618760698,16.449445634785853,0.029999732971193183,-0.25112019316953216,-0.6229996681213397,-1.49461275616979,0.2486134199271106,-1.058806212145564,-0.18719312409711542,0.9781257781982422,19.159578875984316,-16.26288708955029,0.43580654402422514,5,0.4249796867370623,0.6099796295166033,2.0024991035461444,1.7850003242492694,-0.050000190734861505,0,0.09840610161211294,-1.0695729361870008,14.460000038146973,-1.4342102951621054,14.149999618530273,1.9722268336188475,14.850000381469727,0.09840610161211294 158,2010-05-25,13.729999542236328,14.029999732971193,13.678750038146973,14.039999961853027,8257.0,-0.04851010035587966,1.4224120070900588,-100.0,38.82575613900668,44.514428288174734,1.2418657824201578,1.3033332699161164,2.0884755722584494,2.1795378605215845,18.225287359181706,0.7512502670288068,-0.18153021273250225,-1.2220004081726081,-2.2134502283713324,-0.23055058797388384,-1.7177253182719703,-0.726275498073246,1.6289999078369117,3.5314040582331083,-34.231038378788924,0.49572491009936254,5,0.8743753433227539,1.059375286102295,2.4393749237060547,2.4850010871887207,0.3600006103515625,1,0.11143486800119029,1.0,14.43000030517578,-1.0695729361870008,14.460000038146973,-1.4342102951621054,14.149999618530273,0.11143486800119029 159,2010-05-26,15.149999618530273,14.710000038146973,14.710000038146973,14.260000228881836,4.0,0.1034231699663013,1.0,-2.87096188691899,51.9461019925936,44.05568721727899,-0.23585849843582984,-0.14953646846154456,0.6474410602654039,0.7691648178461872,18.944774251656316,0.9800004959106445,-0.17346386092622978,0.21399970054626394,-0.7522605959929578,1.1802599970854857,-0.26913044772334693,0.6971298488158748,0.10818486682738992,101.72858213930338,56.95714560036704,0.4831301482696105,5,-0.5681247711181641,-0.3606247901916504,0.9375,1.0650010108947754,-0.7999992370605469,2,0.0046205049677303656,1.4224120070900588,13.729999542236328,1.0,14.43000030517578,-1.0695729361870008,14.460000038146973,0.0046205049677303656 160,2010-05-27,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,0.0,0.014521470136522163,1.0,0.0,57.65624459833034,45.30638173970632,-0.5392132748250891,-0.3895069598595704,0.4040157445974035,0.5603282707172283,19.151121278687793,0.2200002670288086,-0.15113822447216307,0.43399996757507253,-0.5322603289641492,1.4002602641142943,-0.04913018069453834,0.9171301158446834,-1.6912498474121094,100.0,43.95068705476386,0.4831301482696105,5,-0.7881250381469727,-0.580625057220459,0.6445651054382324,0.8450007438659668,-1.2600002288818377,3,-0.016916085284172433,1.0,15.149999618530273,1.4224120070900588,13.729999542236328,1.0,14.43000030517578,-0.016916085284172433 161,2010-05-28,15.25,15.25,15.25,15.25,0.0,-0.007807409658592612,1.0,0.0,52.276562875418655,46.403012926600184,-0.41416980342984644,-0.2981841220060968,0.5116083854911544,0.6845205655870785,19.532800201690588,0.11999988555908203,-0.1569675246118436,0.3225000858306881,-0.628706899241525,1.2737070709029013,-0.15310340670541933,0.7981035783667956,-1.537424964904785,92.90466244578224,34.54822867431869,0.47560349253610684,5,-0.6681251525878906,-0.46062517166137695,0.7645649909973145,0.9650006294250488,-0.9099998474121094,4,-0.010491793272925154,1.0,15.369999885559082,1.0,15.149999618530273,1.4224120070900588,13.729999542236328,-0.010491793272925154 162,2010-06-01,14.9399995803833,15.079999923706055,14.953510284423828,15.239999771118164,889.0,-0.020327896368308118,-13.64927757379238,-100.0,48.27018163324592,46.11611477136161,-0.16546475515346515,-0.007468786949377915,0.7963169086752728,0.9939195678077581,20.138071843276474,0.2964897155761719,-0.23634656760427042,0.024499702453613992,-0.919321727684224,0.968321132591452,-0.447411012615305,0.496410417522533,-1.1942760482788088,74.5749981391719,20.716551828125603,0.47191071506891885,6,-0.41562461853027344,-0.15062475204467773,1.0475001335144043,1.275001049041748,-0.37999916076660156,1,-0.012717509084322676,1.0,15.25,1.0,15.369999885559082,1.0,15.149999618530273,-0.012717509084322676 163,2010-06-02,14.609999656677244,14.609999656677244,14.609999656677244,14.609999656677244,0.0,-0.022088348927355894,1.0,-0.0,43.9418440695347,46.14759280708442,0.02269584245659928,0.3017742327170705,1.0931226528907523,1.319955989130607,19.977171779341685,0.32999992370605646,-0.2424133636795478,-0.28250021934509384,-1.232865791881915,0.6678653531917274,-0.7576830056135044,0.19268256692331676,-0.8317905975036606,0.0,-47.50082119877439,0.475182786268411,6,-0.08562469482421697,0.17937517166137873,1.2775001525878924,1.6050009727478045,0.07000064849853516,2,-0.01574261106373187,-13.64927757379238,14.9399995803833,1.0,15.25,1.0,15.369999885559082,-0.01574261106373187 164,2010-06-03,15.18000030517578,15.470000267028807,15.19499969482422,15.18000030517578,119772.0,0.03901441902074421,19.334117497452187,0.0,47.26444145652384,47.329022510164464,-0.5538106795215985,-0.2603076258133026,0.5058606899768758,0.7473500699344893,19.34652743859651,0.8600006103515625,-0.24138025754723458,0.274000406265257,-0.6850429945808294,1.2330438071113434,-0.20552129415778708,0.7535221066883011,-1.3699554294744853,66.27909813523536,24.50391909987765,0.4795217004230436,6,-0.6056251525878888,-0.5756254196166974,0.7024993896484393,1.0350003242492694,-0.18000030517577947,3,-0.07180501519596427,1.0,14.609999656677244,-13.64927757379238,14.9399995803833,1.0,15.25,-0.07180501519596427 165,2010-06-04,14.9399995803833,15.082500457763672,15.082500457763672,15.239999771118164,543.0,-0.015810324108534335,-1.0,-100.0,50.0,48.15889822496118,-0.21228805778669013,-0.01725362622951465,0.7238434471043647,0.9833234823002641,18.640098685944967,0.0974998474121076,-0.31075356108169316,0.03149971961975062,-0.9276287398882541,0.9906281791277554,-0.44806451013425175,0.511063949373753,-1.0635564890289064,38.37205691879157,-8.328533722883336,0.4795642297540027,6,-0.36562442779541016,-0.33562469482421875,0.9362502098083496,1.275001049041748,0.26000022888183416,4,-0.039491246016382875,19.334117497452187,15.18000030517578,1.0,14.609999656677244,-13.64927757379238,14.9399995803833,-0.039491246016382875 166,2010-06-07,14.739999771118164,14.71500015258789,14.662420272827148,14.739999771118164,3815.0,-0.0133868684660301,-3.1032272831311514,-0.0,46.09120260617041,48.47470393009157,0.03532096324414802,0.2216772043816242,0.8971130526016182,1.179209799471245,17.497086896056395,0.27757930755615234,-0.30238424307166767,-0.18600006103515554,-1.1176743557589077,0.7456742336885966,-0.6518372083970316,0.27983708632672055,-0.7998143927367938,15.116281648657967,-30.18777686838021,0.4658371473618762,6,-0.16562461853027344,-0.13562488555908203,1.0824999809265137,1.4750008583068848,0.6500005722045916,0,-0.042740849675951376,-1.0,14.9399995803833,19.334117497452187,15.18000030517578,1.0,14.609999656677244,-0.042740849675951376 167,2010-06-08,14.449999809265135,14.65999984741211,14.369999885559082,14.75,5124.0,-0.01967435321276334,3.8333373069801078,-100.0,41.176475171443116,48.735894933695626,0.36705606195434903,0.4953309263860213,1.151626191029063,1.4708727367783716,16.657533628131496,0.36999988555908203,-0.19882936341883806,-0.4495000362396251,-1.4045636358452978,0.5055635633660476,-0.9270318360424614,0.028031763563211243,-0.4486218353378675,7.272717814803298,-29.82743957158193,0.4775317998028365,6,0.47000026702881037,0.1543750762939471,1.3724999427795428,1.7650008201599139,0.9000005722045916,1,-0.007612433088525994,-3.1032272831311514,14.739999771118164,-1.0,14.9399995803833,19.334117497452187,15.18000030517578,-0.007612433088525994 168,2010-06-09,14.630000114440918,14.710000038146973,14.354999542236328,14.640000343322756,164512.0,0.012456768688700492,3.7333519830118385,0.033334075079558004,48.04270353933421,48.302183994444576,0.3667099963000595,0.2892037387487072,0.9358870873269964,1.2827413169013688,16.164439448360625,0.35500049591064453,-0.14252580012875526,-0.243499755859375,-1.1981620848290735,0.7111625731103235,-0.7208309203442251,0.23383140862547513,-0.5698772487895898,24.663712416489442,-14.586665212360774,0.4773311644848495,6,0.2824997901916504,-0.025625228881835938,1.2079997062683105,1.5850005149841309,0.5100002288818377,2,-0.0047846680981993295,3.8333373069801078,14.449999809265135,-3.1032272831311514,14.739999771118164,-1.0,14.9399995803833,-0.0047846680981993295 169,2010-06-10,14.850000381469727,14.859999656677244,14.854000091552734,14.56999969482422,75000.0,0.015037612119473076,1.0416636312460554,-27.99942780850143,56.80934169795482,48.20808367218063,0.11139388004464124,0.030605740923160596,0.6816452009006273,1.0487811385714192,16.309589293007498,0.22999954223632635,-0.07905398273763176,0.0020004749298099256,-0.9247846863415443,0.9287856362011642,-0.4613921057058672,0.46539305556548705,-0.7334824197633001,68.04126684494783,22.369892093039397,0.4633925806356773,6,0.0624995231628418,-0.24562549591064453,0.8049993515014648,1.2750000953674316,0.18999958038330078,3,-0.011447816291377255,3.7333519830118385,14.630000114440918,3.8333373069801078,14.449999809265135,-3.1032272831311514,14.739999771118164,-0.011447816291377255 170,2010-06-11,15.050000190734865,15.114999771118164,14.835000038146973,15.050000190734865,928.0,0.013468000277946368,3.307716008627258,0.0,55.86480962546973,48.60677775551963,-0.1550797472656953,-0.21922564853458937,0.4545022485264152,0.835842683362495,16.481396360710022,0.2799997329711914,0.0852064925231204,0.22650027275085627,-0.6476737483988977,1.1006742939006102,-0.21058673782401982,0.6635872833257324,-0.8793429368155437,91.44742620947223,40.94882441810296,0.4370870105748768,6,-0.1375002861022967,-0.445625305175783,0.6049995422363263,1.0750002861022931,-0.2700004577636719,4,-0.00332227176752109,1.0416636312460554,14.850000381469727,3.7333519830118385,14.630000114440918,3.8333373069801078,14.449999809265135,-0.00332227176752109 171,2010-06-14,15.470000267028807,15.38759994506836,15.265000343322756,15.170000076293945,2008.0,0.027906981459874247,-1.22909062535225,100.0,59.59409038962501,49.86498983956176,-0.6041206947554638,-0.6297722884078638,0.011035122203077563,0.40377783956857805,15.542859307593911,0.3375997543334943,0.07131890253953976,0.6200003147125219,-0.2999769773454517,1.5399776067704956,0.160011668683536,1.0799889607415079,-1.2473692925851054,107.97988473900016,51.30637081710655,0.4599886460289865,6,-0.5575003623962385,-0.8656253814697248,0.1849994659423846,0.6550002098083514,-0.6199998855590803,0,-0.01745316438934541,3.307716008627258,15.050000190734865,1.0416636312460554,14.850000381469727,3.7333519830118385,14.630000114440918,-0.01745316438934541 172,2010-06-15,15.630000114440918,15.5600004196167,15.300000190734865,15.329999923706055,26015.0,0.01034258853589809,2.249986589022049,1.000000000000006,69.4672109122184,52.70114171097105,-0.7330376837425732,-0.7984162800844885,-0.16428646885199072,0.23188243149395404,15.144302575651958,0.26000022888183416,-0.002131381538141852,0.7595001697540287,-0.2120202405545495,1.7310205800626068,0.2737399645997396,1.2452603749083178,-1.357474368293813,105.80909907521358,40.66140914160066,0.48576020515428947,6,-0.6725001335144043,-1.010624885559082,-0.09953546524047852,0.3704652786254883,-0.5699996948242188,1,-0.015355071616181326,-1.22909062535225,15.470000267028807,3.307716008627258,15.050000190734865,1.0416636312460554,14.850000381469727,-0.015355071616181326 173,2010-06-16,15.449999809265135,15.515000343322756,15.345000267028807,15.770000457763672,83710.0,-0.011516334219951574,-2.7894784393838954,-1.0666681501591104,54.12087919285665,53.462968126119144,-0.47086970333536904,-0.658477133563542,-0.013298712437117999,0.40472757535993686,15.342208890950094,0.28499984741211115,-0.030128734867728824,0.5834998607635473,-0.3771859342182111,1.5441856557453058,0.10315696327266899,1.0638427582544256,-1.1002255827098537,84.82751000370922,23.30295746515712,0.4803428974908789,6,-0.49249982833862127,-0.830624580383299,-0.0270349979400617,0.484840393066408,-0.2399997711181623,2,-0.006472454953393658,2.249986589022049,15.630000114440918,-1.22909062535225,15.470000267028807,3.307716008627258,15.050000190734865,-0.006472454953393658 174,2010-06-17,15.529999732971193,15.619999885559082,15.3100004196167,15.529999732971193,55444.0,0.0051779886533127595,2.444432670707481,-0.0,52.28571086027373,53.71693599948291,-0.5542907102676722,-0.7219351521467114,-0.14067774648541764,0.31556997916952234,14.891679585383011,0.3099994659423828,-0.00304869918621975,0.6294998168945334,-0.37582248875313873,1.6348221225422055,0.12683866407069644,1.1321609697183703,-1.1076119348322262,88.5350101806274,30.560522826700137,0.5026611528238363,6,-0.5425000190734881,-0.8806247711181658,-0.11203503608703791,0.30109024047851385,-0.2899999618530291,3,-0.025112646255907145,-2.7894784393838954,15.449999809265135,2.249986589022049,15.630000114440918,-1.22909062535225,15.470000267028807,-0.025112646255907145 175,2010-06-18,15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,0.0,-0.007726972802473142,1.0,0.0,52.2857108602737,54.40521469438327,-0.4029886591655547,-0.5298657204186217,-0.07107294673274112,0.4292938651610214,13.699671560396004,0.11999988555908381,0.08411061274806642,0.44649991989135707,-0.5178821742011905,1.4108820139839047,-0.03569112715491762,0.9286909669376318,-0.8918030822795338,40.84498339798597,-12.185990464954799,0.4821910470462739,6,-0.4225001335144043,-0.760624885559082,0.010464906692504883,0.385464668273924,0.029999732971191406,4,-0.024010375679608953,2.444432670707481,15.529999732971193,-2.7894784393838954,15.449999809265135,2.249986589022049,15.630000114440918,-0.024010375679608953 176,2010-06-21,15.56999969482422,15.710000038146973,15.589639663696287,15.56999969482422,15032.0,0.010382858468293898,7.128338350977211,0.0,59.40298303513704,56.430382234793704,-0.4837422245291485,-0.6350001767770888,-0.2712987401007769,0.26548141526463453,12.583742773290446,0.3000001907348633,0.11256382795156838,0.5509997844696066,-0.4191202057680208,1.521119774707234,0.06593978935079292,1.0360597795884203,-0.9636586800575238,65.85356209119949,14.905500379836369,0.48505999511881376,6,-0.5374999046325701,-0.8756246566772479,-0.13203501701355158,0.22546482086181285,-0.1999998092651385,0,-0.050738598416006364,1.0,15.40999984741211,2.444432670707481,15.529999732971193,-2.7894784393838954,15.449999809265135,-0.050738598416006364 177,2010-06-22,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0,0.017983345673319606,1.0,0.0,68.78787782457198,58.73540159982012,-0.6082303562624656,-0.8465673892549965,-0.5871668540762762,-0.014347323607951878,11.482015429504564,0.28000068664550604,0.14621196243720114,0.760000467300415,-0.23611852957406754,1.7561194641748976,0.26194096886317375,1.2580599657376563,-1.1332934643650017,100.0,40.84728540353279,0.49805949843724123,6,-0.507500171661377,-1.085625171661377,-0.4849703311920166,-0.05453586578369318,-0.6200008392333984,1,-0.06309148113138863,7.128338350977211,15.56999969482422,1.0,15.40999984741211,2.444432670707481,15.529999732971193,-0.06309148113138863 178,2010-06-23,15.260000228881836,15.56999969482422,15.375,15.56999969482422,1701.0,-0.03722398349451528,-3.8749970197649635,-100.0,51.20481754667978,58.11267669412289,0.08999748447163292,-0.1434194942367757,-0.04159658907230934,0.5723957002959601,9.118698303773723,0.47500038146972656,0.2152397271102906,0.09350028038024938,-0.6708991751230506,0.8578997358835494,-0.28869944737139974,0.4757000081318985,-0.40729809605331013,-9.25929523463039,-64.72177822315784,0.3821997277516499,6,0.08249998092651367,-0.49562501907348633,0.10502982139587402,0.5354642868041974,0.13000011444091975,2,-0.013106147199566043,1.0,15.850000381469727,7.128338350977211,15.56999969482422,1.0,15.40999984741211,-0.013106147199566043 179,2010-06-24,15.220000267028807,15.220000267028807,15.220000267028807,15.220000267028807,0.0,-0.002621229439913275,1.0,-0.0,54.48718928412696,57.95960776730702,0.21009511926966518,-0.1031973509794657,-0.039670272204444856,0.6115872851254966,7.9950233818471546,0.03999996185302912,0.35037890269937755,0.05000028610229279,-0.7147220267089605,0.814722598913546,-0.33236087030333294,0.4323614425079185,-0.24762234436333763,0.0,-55.243906267148304,0.38236115640562646,6,0.31500005722046076,-0.4556250572204572,0.11796450614929377,0.5754642486572266,0.10999965667724787,3,-0.0006570452500909152,-3.8749970197649635,15.260000228881836,1.0,15.850000381469727,7.128338350977211,15.56999969482422,-0.0006570452500909152 180,2010-06-25,15.109999656677244,15.109999656677244,15.109999656677244,15.109999656677244,0.0,-0.007227372432433987,1.0,0.0,56.1056053672635,57.571998320377965,0.36822442284184653,-0.014412994151870251,0.04953621458995272,0.7110303935684783,7.980656038772141,0.1100006103515625,0.4251336614325343,-0.04700031280517791,-0.8062272181760175,0.7122265925656617,-0.4266137654905986,0.33261313988024277,-0.0323070389552651,0.0,-57.828032978934914,0.3796134526854199,6,0.370000362396242,-0.3456244468688947,0.1279652118682879,0.6854648590087891,0.6500005722045916,4,0.008603581561530405,1.0,15.220000267028807,-3.8749970197649635,15.260000228881836,1.0,15.850000381469727,0.008603581561530405 181,2010-06-28,15.09000015258789,15.10200023651123,15.095000267028807,15.09000015258789,25268.0,-0.0013235939473046354,2.3999618539012912,0.0,61.59420415048559,56.69721979129654,0.36727520128722624,-0.007393969988044091,0.04453430910234246,0.7269551062182202,7.813029186695039,0.0149993896484375,0.4312179641655298,-0.05899982452392649,-0.8174721212062561,0.6994724721584031,-0.4382359728650922,0.3202363238172392,0.7600002288818359,-0.6622667129817318,-62.20486608248095,0.3792361483411652,6,0.38250017166137695,-0.325624942779541,-0.07250046730041504,0.4899992942810023,0.7799997329711914,0,0.023194130169401417,1.0,15.109999656677244,1.0,15.220000267028807,-3.8749970197649635,15.260000228881836,0.023194130169401417 182,2010-06-29,14.75,14.932499885559082,14.859999656677244,15.050000190734865,100000.0,-0.02253148768388724,1.2307906744722292,-100.0,52.0547918361588,56.46765452944123,0.6362259653967879,0.33480782532971176,0.37021857725400764,1.0539961513823641,7.386535912560585,0.2300004959106463,0.4228459384274732,-0.389499998092651,-1.1635931370337467,0.38459314084844465,-0.776546567563198,-0.00245342862210407,1.0849003791809082,-15.49290855875608,-78.32547823897046,0.38704656947054755,6,0.6050000190734863,0.01437520980834961,0.25123000144958496,0.8199796676635724,0.9399995803833008,1,0.042033890546378405,2.3999618539012912,15.09000015258789,1.0,15.109999656677244,1.0,15.220000267028807,0.042033890546378405 183,2010-06-30,14.380000114440918,14.59000015258789,14.15999984741211,14.529999732971193,29459.0,-0.02508473800400557,2.185182045521977,0.4999984105438195,42.345274140924474,55.36316156062465,0.9370227100316484,0.7238029912358872,0.7303345941543746,1.4092328602406674,6.8731016653529045,0.5900001525878906,0.343517739546467,-0.747999906539917,-1.5610669218494913,0.06506710876965727,-1.1545334141947041,-0.34146639888512986,1.415904235839843,20.75473395646032,-39.70799561358568,0.4065335076547869,6,0.625,0.38437509536743164,0.5674798488616943,1.1899795532226545,0.8000001907348615,2,0.05910983456403529,1.2307906744722292,14.75,2.3999618539012912,15.09000015258789,1.0,15.109999656677244,0.05910983456403529 184,2010-07-01,14.09000015258789,14.1899995803833,13.958769798278807,14.09000015258789,20180.0,-0.020166895656822614,1.3123110521949117,-0.0,34.810129829446254,53.421430334977146,1.1189468736230594,0.9781037990049803,0.9904357313551042,1.6944491022489725,7.743480326643404,0.42123031616211115,0.1832302375647359,-0.9834998607635494,-1.9188247460218442,-0.04817497550525651,-1.451162303392696,-0.515837418134403,1.6077499275207519,11.399144432515696,-43.27936784796711,0.46766244262914675,7,0.814384937286377,0.814384937286377,0.6068747043609619,1.229374408721922,0.5799999237060547,3,0.09226402957107815,2.185182045521977,14.380000114440918,1.2307906744722292,14.75,2.3999618539012912,15.09000015258789,0.09226402957107815 185,2010-07-02,14.350000381469727,14.399999618530273,14.291000366210938,14.350000381469727,0.0,0.018452819451111324,1.180018310826276,0.0,31.333341174653086,50.302581239367825,0.7741873345437469,0.7079320160299094,0.7006848095624711,1.4320865125242221,8.363697560821576,0.3099994659423828,0.13312505937799557,-0.6939996719360355,-1.6827446971989986,0.29474535332692575,-1.1883721845675161,-0.19962715930455488,1.2086312760925289,34.22149814308748,-13.148206860541698,0.4943725126314809,7,0.554384708404541,0.554384708404541,0.33562445640563965,0.9693741798400861,0.18999958038330078,4,0.06829264921148082,1.3123110521949117,14.09000015258789,2.185182045521977,14.380000114440918,1.2307906744722292,14.75,0.06829264921148082 186,2010-07-05,14.109999656677244,14.109999656677244,14.109999656677244,14.109999656677244,0.0,-0.01672478873954575,1.0,0.0,25.324682562880596,45.47333732140212,0.877596243839621,0.9468607660622741,0.9265529955811811,1.6639941633492636,8.572563005249759,0.24000072479248225,0.07334575310762581,-0.9025003910064715,-1.9691009926143668,0.16410021060142377,-1.4358006918104191,-0.36920009020252387,1.3206430521423353,15.530983418704613,-23.436670273810847,0.5333003008039472,7,0.6543850898742694,0.7943854331970233,0.5756251811981219,1.2093749046325684,0.22000026702881037,0,0.11693838500015596,1.180018310826276,14.350000381469727,1.3123110521949117,14.09000015258789,2.185182045521977,14.380000114440918,0.11693838500015596 187,2010-07-06,14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,0.0,0.01630053164471934,1.0,0.0,32.26838754496062,43.36928954343331,0.45916278303195135,0.7464686721759204,0.6828669156260574,1.4241221210919939,8.282705781235437,0.2300004959106463,0.021219348030282248,-0.6669999122619625,-1.746865362006659,0.4128655374827357,-1.2069326371343116,-0.12706718738961342,0.9728927233884264,60.394807015635564,26.103351305264397,0.5399327248723489,7,0.2493848800659162,0.564384937286377,0.3456246852874756,0.979374408721922,-0.5500001907348633,1,0.10669454091289365,1.0,14.109999656677244,1.180018310826276,14.350000381469727,1.3123110521949117,14.09000015258789,0.10669454091289365 188,2010-07-07,14.5600004196167,14.359999656677244,14.359999656677244,14.270000457763672,9971.0,0.015341719992179037,-1.0,100.0,35.168216945292954,41.222737061340645,0.14463530040335293,0.5491083896732665,0.4340468436168514,1.1967067513282004,8.042134294346537,0.019999504089353692,-0.07430343098781478,-0.443499660491943,-1.528949295459185,0.641949974475299,-0.9862244779755649,0.09922515699167889,0.6445626101438169,136.26246317514028,104.3366959543259,0.542724817483621,7,-0.02561569213867365,0.34438467025756836,0.09687447547912598,0.7593741416931135,-0.7899999618530273,2,0.07760983023353174,1.0,14.34000015258789,1.0,14.109999656677244,1.180018310826276,14.350000381469727,0.07760983023353174 189,2010-07-08,14.68000030517578,14.70674991607666,14.70674991607666,14.68000030517578,10500.0,0.00824175014427908,1.0,0.0,38.837935561993724,39.30410708297734,-0.0670723600244969,0.43818551036009623,0.29505396958392005,1.0632080884729298,7.789584345654214,0.14674949645996094,-0.23713060624673865,-0.31499977111816513,-1.408145812148108,0.7781462699117796,-0.8615727916331366,0.23157324939680635,0.4248992660662001,95.51745299150734,62.04639404881841,0.5465730205149723,7,-0.14961528778075994,0.2243847846984881,-0.02312541007995428,0.6393742561340332,-1.079999923706053,3,0.03405994479603058,-1.0,14.5600004196167,1.0,14.34000015258789,1.0,14.109999656677244,0.03405994479603058 190,2010-07-09,15.0,15.0,15.0,15.0,0.0,0.02179834388091928,1.0,0.0,41.69097190749752,37.092636833756444,-0.45183130579372843,0.12042195973925551,-0.037388079172885114,0.734147742759891,7.739473671490156,0.3199996948242205,-0.2857510683443749,0.0074999332427978516,-1.085345146935996,1.1003450134215917,-0.5389226068465991,0.5539224733321948,0.013209189404925326,100.0,67.70765948081566,0.546422540089397,7,-0.5206151008605957,-0.09561491012573242,-0.41062498092651367,0.3193745613098127,-1.369999885559082,4,-0.021999994913736942,1.0,14.68000030517578,-1.0,14.5600004196167,1.0,14.34000015258789,-0.021999994913736942 191,2010-07-12,15.199999809265135,15.199999809265135,15.199999809265135,15.199999809265135,0.0,0.01333332061767556,1.0,0.0,40.298502788855714,35.78638249516721,-0.7091627971543613,-0.10629241416997814,-0.24937466370157146,0.5236035448634446,8.161566625148776,0.19999980926513494,-0.3438738097829521,0.2209997653961171,-0.8535262200415783,1.2955257508338125,-0.3162632273227306,0.7582627581149648,-1.2412300109863281,100.0,73.12149618652604,0.5372629927188475,7,-0.6206150054931641,-0.29561471939086736,-0.6106247901916486,0.11937475204467773,-1.2100000381469709,0,-0.04342104313776407,1.0,15.0,1.0,14.68000030517578,-1.0,14.5600004196167,-0.04342104313776407 192,2010-07-13,15.390000343322756,15.289999961853027,15.289999961853027,15.079999923706055,1453.0,0.012500035292224654,1.0,100.0,52.2033904880256,36.881728755956225,-0.892710137951692,-0.33222856011745705,-0.4416641978710558,0.31559384796335266,8.580903660776464,0.0900001525878924,-0.39906426230796654,0.4230002880096446,-0.6259710480413236,1.4719716240606147,-0.10148538001583951,0.9474859560351288,-1.4064059448242219,110.75272566182942,76.02710680666962,0.5244856680254849,7,-0.7656154632568377,-0.4856152534484881,-0.8006253242492694,-0.070625782012943,-1.200000762939455,1,-0.06887591916634372,1.0,15.199999809265135,1.0,15.0,1.0,14.68000030517578,-0.06887591916634372 193,2010-07-14,15.350000381469727,15.137499809265135,15.100000381469727,15.350000381469727,50000.0,-0.0025990877817221314,-1.1764674203291303,0.0,52.2033904880256,38.814313273576154,-0.7829849736649983,-0.3163224439160679,-0.4009190424077378,0.3365305160017371,8.898411983995501,0.2899999618530291,-0.4746290430997391,0.38800029754638743,-0.6521939754581183,1.428194570550895,-0.13209683895586544,0.9080974340486403,-1.3141497604370134,110.28725502058596,68.22915768600853,0.5200971365022536,7,-0.6500005722045898,-0.445615291595459,-0.5878129005432129,-0.030625820159913886,-1.2700004577636719,2,-0.1016286893060867,1.0,15.390000343322756,1.0,15.199999809265135,1.0,15.0,-0.1016286893060867 194,2010-07-15,15.140000343322756,15.197500228881836,14.949999809265135,15.140000343322756,1172.0,-0.01368078390411509,3.304363690644186,0.0,50.49181435063565,40.943032515352,-0.45637145036818616,-0.14444398669412983,-0.18744060270658558,0.522380149136005,9.124670007179539,0.4000005722045916,-0.500370578979215,0.1975002288818377,-0.8120306795254191,1.2070311372890945,-0.3072652253217907,0.7022656830854661,-1.0539837486572292,55.88248493756316,8.153016413469125,0.5047654542036282,7,-0.44000053405761896,-0.2356152534484881,-0.3815629482269305,0.179374217987057,-1.3600006103515625,3,-0.09048876185549759,-1.1764674203291303,15.350000381469727,1.0,15.390000343322756,1.0,15.199999809265135,-0.09048876185549759 195,2010-07-16,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0,-0.0066050448614310975,1.0,0.0,49.20127542431625,43.595987277733734,-0.2773700391696412,-0.07756092072949272,-0.08440737331255832,0.594848707212476,9.363155295082807,0.10000038146972834,-0.4626583678857905,0.11599984169006383,-0.8707631102249422,1.10276279360507,-0.3773816342674383,0.609381317647566,-0.9058240325,26.470621234390983,-26.249033632804213,0.4933814759575028,7,-0.22499990463256836,-0.13561487197875977,-0.28156256675720215,0.27937459945678533,-1.2100000381469727,4,-0.09574465319386105,3.304363690644186,15.140000343322756,-1.1764674203291303,15.350000381469727,1.0,15.390000343322756,-0.09574465319386105 196,2010-07-19,14.779999732971193,14.779999732971193,14.779999732971193,14.779999732971193,0.0,-0.017287249304607122,1.0,0.0,50.49179856286073,45.620810724167086,0.09796660695774406,0.12671673523056803,0.191785969421721,0.8221725984769268,9.30647079159532,0.26000022888183416,-0.37312501720803226,-0.10450038909911896,-1.0445223372868426,0.8355215590886047,-0.5745113631929808,0.36551058499474287,-0.5995908423181664,0.0,-58.81385925846116,0.4700109740938616,7,0.045000076293943536,0.1243853569030744,-0.021562337875367987,0.5393748283386195,-1.3899993896484375,0,-0.07780782403972974,1.0,15.039999961853027,3.304363690644186,15.140000343322756,-1.1764674203291303,15.350000381469727,-0.07780782403972974 197,2010-07-20,14.850000381469727,14.797679901123047,14.797679901123047,14.850000381469727,1044.0,0.00473617386760683,-1.0,0.0,58.5454505100765,48.21828112025415,0.12059972714950895,-0.02323387128713783,0.12010536773298952,0.7286722264377268,9.019948120269254,0.017680168151853692,-0.2842186295800193,0.015500259399413352,-0.807369619782202,0.8383701385810287,-0.3959346801913952,0.4269351989902219,-0.6252078479686993,16.7666024793215,-44.925680759922066,0.4114349395908078,7,0.1483745574951172,0.054384708404541016,-0.09156298637390137,0.4693741798400861,-1.8200006484985334,1,-0.05791249752590555,1.0,14.779999732971193,1.0,15.039999961853027,3.304363690644186,15.140000343322756,-0.05791249752590555 198,2010-07-21,15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0.0,0.014141416346966418,1.0,0.0,68.16477902461725,51.47681928276787,-0.012311262881553375,-0.26244113704484917,-0.09464949085533547,0.49232288839879956,9.384472604637443,0.21000003814697266,-0.13850484581718092,0.23550028800964284,-0.5702808665448842,1.0412814425641699,-0.16739028926762067,0.6383908652869064,-0.7925995889815916,67.06595306785799,-0.9472576716949419,0.40289057727726385,7,-0.025000572204589844,-0.15561532974243164,-0.2715628147125244,0.25937414169311346,-1.7899999618530273,2,-0.0577689784191614,-1.0,14.850000381469727,1.0,14.779999732971193,1.0,15.039999961853027,-0.0577689784191614 199,2010-07-22,15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0.0,0.00996013375503546,1.0,0.0,66.79685302662796,54.266361629337915,-0.08853454504881064,-0.43555973516073365,-0.25452891991215587,0.3481936695326908,9.860075417428027,0.14999961853027344,-0.021301780636068912,0.3859999179840088,-0.4187596536321436,1.1907594896001612,-0.016379867824067418,0.788379703792085,-0.9016952422631483,100.0,26.56759567249344,0.402379785808076,7,-0.17500019073486328,-0.3056149482727051,-0.42156243324279785,0.10937452316284002,-1.7399997711181658,3,-0.07429323547711086,1.0,15.0600004196167,-1.0,14.850000381469727,1.0,14.779999732971193,-0.07429323547711086 200,2010-07-23,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,0.0019723690266897353,1.0,0.0,74.04254196671884,58.015699315767144,-0.09041861716825395,-0.479926925233098,-0.3000663998184976,0.32126462910903975,10.198584070714553,0.029999732971191406,0.08014326898617519,0.4094996452331543,-0.407000629912039,1.2259999203783476,0.001249507660556759,0.8177497828057518,-0.8924271685955709,100.0,18.448528047781963,0.40825013757259676,7,-0.2049999237060547,-0.3356146812438965,-0.42156243324279785,0.07937479019164861,-1.8899993896484375,4,-0.0958005288762449,1.0,15.210000038146973,1.0,15.0600004196167,-1.0,14.850000381469727,-0.0958005288762449 201,2010-07-26,15.4399995803833,15.34352970123291,15.34352970123291,15.4399995803833,4190.0,0.013123347261734475,-1.0,0.0,73.70687759305824,60.40497566077077,-0.2825024306346666,-0.6876156295660607,-0.49425753048694077,0.11674774095991403,10.604266773949892,0.1035299301147461,0.17014062311583622,0.5919994831085198,-0.2620582818471249,1.4460572480641645,0.16497060063069746,1.0190283655863421,-1.0547298834874894,117.67333781765133,32.06408308246692,0.4270288824778224,7,-0.37823486328125,-0.5356144905090332,-0.6215622425079346,-0.1206250190734881,-1.8299999237060565,0,-0.10427459199693045,1.0,15.239999771118164,1.0,15.210000038146973,1.0,15.0600004196167,-0.10427459199693045 202,2010-07-27,15.369999885559082,15.170000076293945,15.170000076293945,15.369999885559082,2289.0,-0.004533659114418276,-1.0,0.0,68.6635815083875,62.23388577414432,-0.24097975120025694,-0.5995233979910033,-0.42816943730996115,0.17986139779324262,10.492697664624009,0.26999950408935547,0.23023273333859784,0.4909997940063473,-0.3925789851261694,1.374578573138864,0.04921040444008895,0.9327891835726057,-0.927234588403044,109.33596141297402,28.88919255500761,0.4417893895662582,7,-0.30823516845703125,-0.46561479568481445,-0.5065624713897705,-0.050625324249269354,-1.619999885559082,1,-0.12882235243844342,-1.0,15.4399995803833,1.0,15.239999771118164,1.0,15.210000038146973,-0.12882235243844342 203,2010-07-28,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,-0.009108675625579599,1.0,0.0,62.55705714467369,63.574468306815206,-0.1338694303374517,-0.41379357809569406,-0.30378189893174223,0.30794023721834307,9.38740153743831,0.1400003433227539,0.2798663805331323,0.3084994792938236,-0.5555733874913518,1.172572346078999,-0.12353695409876408,0.7405359126864113,-0.7331883808356778,34.57592094922482,-42.14837925855437,0.4320364333925874,7,-0.16823482513427734,-0.46561479568481445,-0.17656183242797852,-0.05649423599243164,-1.0899991989135724,2,-0.14445173180498294,-1.0,15.369999885559082,-1.0,15.4399995803833,1.0,15.239999771118164,-0.14445173180498294 204,2010-07-29,15.390000343322756,15.390000343322756,15.390000343322756,15.390000343322756,0.0,0.010505634004958964,1.0,0.0,59.605912024320126,64.73053904014898,-0.2846079426469892,-0.4968834690240129,-0.4559364184502428,0.13618862951259736,8.084560870314968,0.16000080108642756,0.27111741097277076,0.4035002708435069,-0.3899007365184701,1.196901278205484,0.0067997671625175116,0.8002007745244963,-0.8423860695321697,100.0,25.13680145859763,0.39670050368098886,7,-0.30500030517578125,-0.7156152725219744,-0.3365626335144061,-0.2164950370788592,-1.2700004577636737,3,-0.1377517763655467,1.0,15.229999542236328,-1.0,15.369999885559082,-1.0,15.4399995803833,-0.1377517763655467 205,2010-07-30,15.329999923706055,15.329999923706055,15.329999923706055,15.329999923706055,0.0,-0.003898662656153462,1.0,0.0,53.439152371240276,65.05802279663558,-0.20019792879466536,-0.37913812376111977,-0.36605858469006947,0.18652478784651016,7.089160987255501,0.060000419616700995,0.2625304765305678,0.29449987411499023,-0.45311314691896243,1.042112895148943,-0.0793066364019861,0.6683063846319666,-0.7149947643528947,72.72711509534506,1.0004447902434777,0.3738065105169768,7,-0.2361598014831543,-0.6556148529052734,-0.1803121566772461,-0.21062517166137518,-1.3400001525878906,4,-0.12133070227880272,1.0,15.390000343322756,1.0,15.229999542236328,-1.0,15.369999885559082,-0.12133070227880272 206,2010-08-02,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0,0.028049596041473945,1.0,0.0,58.68543507879441,65.07357663760425,-0.532571689427801,-0.7158905339590369,-0.770562596118662,-0.2521745071253676,6.1034830775661515,0.43000030517578125,0.28675818736709324,0.6420001506805413,-0.03656168405177773,1.3205619854128603,0.30271923331438266,0.9812810680466999,-1.0829954548111083,100.0,31.83799803827472,0.33928091736615934,8,-0.34999990463256836,-0.9006152153015137,-0.637812614440918,-0.8406252861022949,-1.7899999618530291,0,-0.1529187698230825,1.0,15.329999923706055,1.0,15.390000343322756,1.0,15.229999542236328,-0.1529187698230825 207,2010-08-03,15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0.0,0.006979673545667975,1.0,0.0,61.81816132602241,64.36839689331595,-0.5393914287828814,-0.7435094472437243,-0.8522949460578282,-0.3715991955034781,5.606584604702344,0.1099996566772461,0.3294489382069905,0.6754998207092289,0.021718247052076478,1.3292813943663813,0.3486090338806527,1.002390607537805,-1.0846955660072428,100.0,35.63124701689688,0.3268907868285761,8,-0.34999990463256836,-0.9556150436401367,-0.7515621185302734,-0.960625171661377,-1.75,1,-0.14240707279010922,1.0,15.760000228881836,1.0,15.329999923706055,1.0,15.390000343322756,-0.14240707279010922 208,2010-08-04,15.6899995803833,15.6899995803833,15.6899995803833,15.6899995803833,0.0,-0.011342174320969733,1.0,0.0,62.6727818962016,63.91016676771301,-0.2912565161372349,-0.500155034608202,-0.6229695734213507,-0.202964675514405,4.959337738460974,0.18000030517578125,0.38781222101092183,0.43899955749511754,-0.17818918079298918,1.0561882957832243,0.13040518835106418,0.7475939266391709,-0.7745317929105919,66.66660779787755,1.1738203216677903,0.30859436914405375,8,-0.1699995994567871,-0.7756147384643555,-0.6303119659423828,-0.7931246757507324,-1.5399999618530273,2,-0.12364561072447822,1.0,15.869999885559082,1.0,15.760000228881836,1.0,15.329999923706055,-0.12364561072447822 209,2010-08-05,15.18000030517578,15.796250343322756,15.220000267028807,15.800000190734865,20950.0,-0.03250473478948701,-1.134259692598956,-100.0,52.713184025443105,61.540238107571255,0.23919353382661157,0.051883718504237564,-0.11433234126982406,0.2933861816139913,4.626308954592593,0.5762500762939489,0.4065978689999792,-0.09599971771240412,-0.653414708345812,0.4614152729210037,-0.37470721302910803,0.1827077776042998,-0.149988665932705,-6.153843896627496,-73.41912173932567,0.2787074953167042,8,0.3399996757507342,-0.26561546325683416,-0.2953126430511457,-0.3906254768371564,-0.8400001525878888,3,-0.06851119505566972,1.0,15.6899995803833,1.0,15.869999885559082,1.0,15.760000228881836,-0.06851119505566972 210,2010-08-06,14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,0.0,-0.033596852347094086,1.0,-0.0,48.05654377077314,58.690201016206245,0.7373797395461761,0.5648539217077726,0.3812591637106202,0.7843983829991981,5.172475333151379,0.5100002288818342,0.36773516756456814,-0.5894999504089355,-1.1984670510887234,0.01946715027085233,-0.8939835007488295,-0.2850164000690416,1.1999998092651367,0.0,-72.6437421552593,0.304483550339894,8,0.5999999046325684,0.31999969482421875,0.23438501358032227,0.11937475204467773,-0.4499998092651385,4,-0.03749149201598423,-1.134259692598956,15.18000030517578,1.0,15.6899995803833,1.0,15.869999885559082,-0.03749149201598423 211,2010-08-09,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,-0.008861630113485286,1.0,0.0,44.63667157803383,56.02054435727806,0.8116420725657942,0.6776149469072354,0.4989114117312372,0.9008486240399947,5.647972507106832,0.13000011444091797,0.31933150115423636,-0.686500072479248,-1.3753365428198627,0.0023363978613666347,-1.0309183076495554,-0.3420818373089407,1.3059999275207517,0.0,-76.41901128134515,0.3444182351703078,8,0.6649999618530273,0.4499998092651367,0.36438512802124023,0.2493748664855957,-0.4099998474121094,0,-0.03782669822406037,1.0,14.670000076293945,-1.134259692598956,15.18000030517578,1.0,15.6899995803833,-0.03782669822406037 212,2010-08-10,14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,0.0,-0.014442918755015577,1.0,0.0,37.37023513513961,53.222008578440935,0.9595063448622998,0.8475869031847889,0.703862547478618,1.0914692904401573,6.114390218489994,0.21000003814697266,0.24310520228360133,-0.843500089645385,-1.6348552958677285,-0.05214488342304158,-1.2391776927565576,-0.4478224865342124,1.4637599685668938,0.0,-74.3964471164231,0.3956776031111718,8,0.7699999809265137,0.7699999809265137,0.5043849945068359,0.45937490463256836,-0.35000038146972656,1,-0.025122097599016846,1.0,14.539999961853027,1.0,14.670000076293945,-1.134259692598956,15.18000030517578,-0.025122097599016846 213,2010-08-11,13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0.0,-0.0376831796739725,1.0,0.0,28.353661905080372,49.74953634296986,1.4234525314664097,1.3330704019131119,1.2430731742689218,1.606996667797068,7.234456570686179,0.5399999618530273,0.13382613542355237,-1.3055000305175781,-2.304014136425611,-0.30698592460954544,-1.8047570834715945,-0.8062429775635618,1.9159343323059073,0.0,-68.21831579818763,0.49925705295401646,8,1.0399999618530273,1.0399999618530273,0.9568850994110107,0.9993748664855957,0.25,2,0.023930378870117952,1.0,14.329999923706055,1.0,14.539999961853027,1.0,14.670000076293945,0.023930378870117952 214,2010-08-12,13.770000457763672,13.779999732971193,13.75,13.770000457763672,1340.0,-0.0014502903658215605,2.0001907486882473,0.0,27.522949425520693,46.869958237889904,1.329276456909808,1.3124609913617924,1.2436590369989133,1.6071086787698725,8.276982872030203,0.039999961853027344,0.03849083995364033,-1.2569995403289802,-2.417491109880345,-0.09650797077761375,-1.8372453251046625,-0.6767537555532979,1.7826590898107906,2.1739626201163067,-59.46202881464179,0.5802457847756831,8,1.0399994850158691,1.0399994850158691,0.9493844509124756,1.0193743705749512,0.2799997329711932,3,0.02759616181075386,1.0,13.789999961853027,1.0,14.329999923706055,1.0,14.539999961853027,0.02759616181075386 215,2010-08-13,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0,-0.012345684142522795,1.0,0.0,21.604956986060202,42.74990511647499,1.372390494011178,1.4430335898978779,1.399606913394134,1.7552324423298238,9.44586354541531,0.1700000762939453,-0.04246907414877121,-1.3549996376037594,-2.6792270955228865,-0.030772179684632306,-2.017113366563324,-0.692885908644195,1.772393211347289,0.0,-52.29433708469259,0.662113728959564,8,1.1349997520446777,1.1349997520446777,1.117384672164917,1.1893744468688965,0.5699996948242188,4,0.054411746350127244,2.0001907486882473,13.770000457763672,1.0,13.789999961853027,1.0,14.329999923706055,0.054411746350127244 216,2010-08-16,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0.0,0.0022058626565972794,1.0,0.0,22.812510058281447,38.41594386450377,1.1269913202313706,1.3939287833527025,1.362061432192256,1.7023507305647954,10.169925373352024,0.029999732971191406,-0.13349794169952567,-1.2674999237060547,-2.717608587690094,0.18260874027798657,-1.9925542556980744,-0.542445591714035,1.5297062930144225,4.109555038800199,-39.27699653481952,0.7250543319920204,8,1.0681252479553223,1.1050000190734863,1.061884880065918,1.1343750953674316,0.6499996185302752,0,0.04328687803625075,1.0,13.600000381469727,2.0001907486882473,13.770000457763672,1.0,13.789999961853027,0.04328687803625075 217,2010-08-17,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0,0.026412300341496664,1.0,0.0,31.87134877988251,34.99356240713499,0.5277695013588453,1.0184110201583785,1.0078926736543288,1.3189351069495885,10.653486167290648,0.3599996566772461,-0.20415549509388242,-0.8645002365112298,-2.370466781694276,0.6414663086718164,-1.6174835091027528,-0.11151696391970667,0.9825419132189026,100.0,53.206357998073734,0.7529832725915234,8,0.7081255912780762,0.7450003623962402,0.751885175704956,0.7743754386901855,-0.1099996566772461,1,0.01000717266713469,1.0,13.630000114440918,1.0,13.600000381469727,2.0001907486882473,13.770000457763672,0.01000717266713469 218,2010-08-18,14.1899995803833,14.248000144958494,14.248000144958494,14.1899995803833,100000.0,0.014295912261416133,1.0,0.0,32.65894392393534,32.76531350696745,0.10350301284167251,0.7904160797476685,0.8103651626382575,1.095646220650318,11.51224998332914,0.25800037384033025,-0.32779815484998664,-0.6210003852844235,-2.1520253390306756,0.9100245684618287,-1.3865128621575487,0.1445120915887017,0.6178371476096842,91.04929232336072,48.8797219714536,0.7655124768731258,8,-0.054999351501464844,0.5450005531311035,0.574385404586792,0.5743756294250488,0.07000064849853516,2,-0.01479915745996807,1.0,13.989999771118164,1.0,13.630000114440918,1.0,13.600000381469727,-0.01479915745996807 219,2010-08-19,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0,-0.007751914019033079,1.0,0.0,32.19372367884799,31.002777941197998,0.04588360088374266,0.8552684007923581,0.9145175341273877,1.1813210472044808,12.417508417500875,0.1099996566772461,-0.48661713942443185,-0.6745000362396247,-2.2267813918611097,0.8777813193818602,-1.4506407140503672,0.10164064157111774,0.5828964427041399,74.07403046755098,34.29217113365743,0.7761406778107421,8,-0.009999752044677734,0.6550002098083496,0.7221925258636475,0.6843752861022949,0.10000038146972479,3,-0.002840906397000853,1.0,14.1899995803833,1.0,13.989999771118164,1.0,13.630000114440918,-0.002840906397000853 220,2010-08-20,13.779999732971193,13.779999732971193,13.779999732971193,13.779999732971193,0.0,-0.02130683184378157,1.0,0.0,20.710036298895247,28.344262910182604,0.2306120574065904,1.096498888475029,1.198616274822344,1.4577193873636691,13.475703877192,0.3000001907348615,-0.6581279714215214,-0.9015002250671369,-2.494435503327681,0.6914350531934055,-1.697967864197409,-0.10503258593686482,0.7553491152461458,24.271781735131988,-7.566840742431438,0.7964676391302715,8,0.18500041961669744,0.9550004005432111,1.022192716598509,0.9843754768371564,0.28000068664550604,4,0.019593647532346825,1.0,14.079999923706055,1.0,14.1899995803833,1.0,13.989999771118164,0.019593647532346825 221,2010-08-23,13.829999923706055,14.045000076293945,13.857000350952148,13.829999923706055,20579.0,0.0036284609364125586,7.962842610907036,0.0,19.277097358981777,26.33391426838729,0.07745188740214992,0.9693987212656765,1.1194278578582448,1.3838491642457669,14.165477486130953,0.26500034332275213,-0.7800036634961742,-0.7710000514984134,-2.365264705622433,0.8232646026256063,-1.5681323785604224,0.02613227556359554,0.5931071085015702,10.683792033973301,-12.015154477754319,0.7971323270620098,8,0.09400033950805664,0.9050002098083496,1.0296926498413086,0.9343752861022949,0.3299999237060547,0,0.024584248334310832,1.0,13.779999732971193,1.0,14.079999923706055,1.0,14.1899995803833,0.024584248334310832 222,2010-08-24,13.390000343322756,13.390000343322756,13.390000343322756,13.390000343322756,0.0,-0.031814864989919034,1.0,0.0,17.877087828658162,25.169850482118154,0.4135828118216125,1.3211943428522819,1.5193665179938698,1.8005308894811964,15.531331830588835,0.439999580383299,-0.8699578857360049,-1.111999654769896,-2.750491793872383,0.5264924843325911,-1.9312457243211405,-0.2927535852186516,0.9343338907963208,0.0,-16.42940750799328,0.819246069551244,8,0.4289999008178693,1.2399997711181623,1.4746921062469465,1.374374866485594,0.6099996566772443,1,0.06646746578257234,7.962842610907036,13.829999923706055,1.0,13.779999732971193,1.0,14.079999923706055,0.06646746578257234 223,2010-08-25,13.029999732971193,13.225000381469727,13.03499984741211,13.220000267028807,26352.0,-0.02688578051688295,-1.1111134658585173,-100.0,18.65887786154481,24.184953641676383,0.7313493455406341,1.5894159085414348,1.8400998357958578,2.129295023083303,17.002846269526227,0.3550004959106463,-0.9562281233522896,-1.362000274658202,-3.0877751464329837,0.36377459711658133,-2.224887710545593,-0.49911283877081125,1.1635277564363982,-0.47847981587225485,-18.948064945930582,0.8628874358873915,8,0.6115002632141096,1.4225001335144025,1.9213802814483625,1.7343754768371564,1.0600004196166974,2,0.06523410582418343,1.0,13.390000343322756,7.962842610907036,13.829999923706055,1.0,13.779999732971193,0.06523410582418343 224,2010-08-26,13.270000457763672,13.329999923706055,13.322500228881836,13.270000457763672,1424.0,0.018419089003139266,1.142851952770209,-0.0,27.848106232080838,24.87863689123423,0.46149616367650914,1.2463475390105323,1.5602320101073737,1.8498753501256466,18.121016681440853,0.3000001907348615,-1.0034033918343273,-1.0159995555877686,-2.744100317595791,0.7121012064202539,-1.8800499365917798,-0.15194917458375734,0.7381626089246431,23.267381890767492,2.3598356687511846,0.8640503810040112,8,0.37149953842163086,1.1824994087219238,1.6996920108795166,1.4943747520446777,0.8499994277954102,3,0.0746043509394878,-1.1111134658585173,13.029999732971193,1.0,13.390000343322756,7.962842610907036,13.829999923706055,0.0746043509394878 225,2010-08-27,13.470000267028807,13.470000267028807,13.470000267028807,13.470000267028807,0.0,0.015071575159451012,1.0,0.0,33.43653488440749,26.059084094137127,0.2694523671657354,0.9484858533175942,1.3257356887886846,1.6109000730534095,19.335926404931737,0.19999980926513494,-0.9658128444850664,-0.7229997634887706,-2.4143410558479665,0.9683415288704253,-1.5686704096683695,0.12267088269082826,0.382456684575315,43.0693387167133,18.710896062844014,0.8456706461795983,8,0.17149972915649592,0.9824995994567889,1.4996922016143817,1.2943749427795428,0.3899993896484375,4,0.05270972710259514,1.142851952770209,13.270000457763672,-1.1111134658585173,13.029999732971193,1.0,13.390000343322756,0.05270972710259514 226,2010-08-31,13.350000381469727,13.380000114440918,13.339309692382812,13.079999923706055,3647.0,-0.008908677296229128,1.3273314511921932,100.0,34.394908714519616,26.339479642430142,0.38616700349603406,0.9261619809353725,1.4039753473332155,1.6954614679708033,19.798122946881914,0.13069057464599432,-0.9261342793783189,-0.7224996566772468,-2.282038847577555,0.8370395342230612,-1.5022692521274017,0.05726993877290809,0.3716634334636737,72.4138460223053,43.11638538345561,0.7797695954501543,8,0.29149961471557617,1.1024994850158691,1.619692087173462,1.414374828338623,0.7299995422363281,1,0.053183521937008926,1.0,13.470000267028807,1.142851952770209,13.270000457763672,-1.1111134658585173,13.029999732971193,0.053183521937008926 227,2010-09-01,13.609999656677244,13.449999809265135,13.34000015258789,13.350000381469727,1105.0,0.0194756005826342,-4.666629579591236,0.962958645926045,46.85314009081914,27.91661254986167,0.07442240222201768,0.5145491243573606,1.0953494139441098,1.4021338270627286,20.02161846446181,0.10999965667724432,-0.8425043151568818,-0.34950037002563583,-1.6698107535871962,0.9708100135359246,-1.009655561806417,0.31065482175514525,0.001797923452748762,132.1837366896792,95.08330660006555,0.6601551917807805,9,-0.052499771118162286,0.8425002098083514,1.3730752468109149,1.1543755531311053,0.8400001525878906,2,0.04041147719390481,1.3273314511921932,13.350000381469727,1.0,13.470000267028807,1.142851952770209,13.270000457763672,0.04041147719390481 228,2010-09-02,13.75,13.829999923706055,13.739999771118164,13.75,19794.0,0.01028657948966738,-7.999809269502194,0.0,49.66442179805399,29.85780122977345,-0.15036838083642934,0.2337408637144538,0.926367030675209,1.2288018620843548,20.427116651086983,0.22000026702881037,-0.7600586802225866,-0.11250004768371547,-1.1528819922014915,0.9278818968340605,-0.6326910199426035,0.40769092457517253,-0.7150001525878906,84.23645875614486,40.95342620795229,0.5201909722588878,9,-0.21000003814697266,0.7024998664855957,1.2330749034881592,1.0143752098083496,0.9399995803833008,3,0.018181818181818077,-4.666629579591236,13.609999656677244,1.3273314511921932,13.350000381469727,1.0,13.470000267028807,0.018181818181818077 229,2010-09-03,14.140000343322756,14.140000343322756,14.140000343322756,14.140000343322756,0.0,0.02836366133256396,1.0,0.0,58.43749990686779,34.04974163065929,-0.5933608451575605,-0.2510394973402743,0.512608454203134,0.8112314529090998,21.609526584787865,0.3900003433227557,-0.7239182281084275,0.3295002937316909,-0.5200808779211954,1.1790814653845771,-0.09529029209475226,0.754290879558134,-1.089100494384768,100.0,49.12520262917833,0.4247905858264435,9,-0.552500247955324,0.31249952316284,0.7730743885040265,0.6243748664855939,0.6700000762939435,4,-0.0035360812956752863,-7.999809269502194,13.75,-4.666629579591236,13.609999656677244,1.3273314511921932,13.350000381469727,-0.0035360812956752863 230,2010-09-06,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,-0.00141445949632657,1.0,0.0,57.68024591041204,38.316758136373764,-0.5811763426434275,-0.2891829233980019,0.5116746194474242,0.812845926477241,21.83276468579375,0.02000045776367365,-0.7064152575052471,0.33699984550476003,-0.426705613894244,1.100705304903764,-0.044852884194741094,0.7188525752042612,-1.0255360168457042,97.50209925141566,39.03005023069556,0.38185272969950185,9,-0.5324997901916504,0.33249998092651367,0.7596926689147949,0.6443753242492676,0.630000114440918,0,0.0,1.0,14.140000343322756,-7.999809269502194,13.75,-4.666629579591236,13.609999656677244,0.0 231,2010-09-07,13.989999771118164,13.970000267028807,13.970000267028807,13.989999771118164,16295.0,-0.009206807046356458,-1.0,0.0,50.0,41.88597059985619,-0.4761675725002359,-0.21344349278784058,0.6194429513535908,0.9217610733786152,21.945604994276422,0.1499996185302752,-0.6823214769361723,0.23449974060058665,-0.44992758558911206,0.9189270667902854,-0.1077139224942627,0.576713403695436,-0.8537144434204116,81.24993294479043,26.87296326163124,0.342213663094849,9,-0.4024996757507324,0.46250009536743164,0.8941128253936768,0.7743754386901855,0.9300003051757812,1,-0.009292360011992296,1.0,14.119999885559082,1.0,14.140000343322756,-7.999809269502194,13.75,-0.009292360011992296 232,2010-09-08,13.970000267028807,14.05500030517578,14.03499984741211,13.970000267028807,890.0,-0.0014295571419983277,1.3077013366198271,0.0,46.04317879467942,44.92867070353781,-0.40816599265118647,-0.23378330141433956,0.6274808038203101,0.9278498191961404,21.657831260306427,0.06500053405761541,-0.5901129254484374,0.23250021934509135,-0.4056836956605281,0.8706841343507108,-0.08659173815771837,0.5515921768479011,-0.7935663387060536,57.500041723190954,7.441239200572319,0.3190919575028096,9,-0.2387499809265119,0.4824995994567889,1.164692401885988,0.7943749427795428,1.0799999237060582,2,0.007873991021808635,-1.0,13.989999771118164,1.0,14.119999885559082,1.0,14.140000343322756,0.007873991021808635 233,2010-09-09,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,0.010737266690273195,1.0,0.0,50.70921901869641,47.4687943464951,-0.4328029563664284,-0.3771280934365038,0.4789439461130769,0.7691412554713253,20.526148429544286,0.1499996185302752,-0.4909277669668519,0.36599984169006383,-0.2945706863618316,1.0265703697419593,0.03571457766411612,0.6962851057160115,-0.9050233006363282,88.23503012487438,39.511484911302816,0.330285264025948,9,-0.38034486770629883,0.2956252098083496,1.0971925258636475,0.6543750762939453,0.869999885559082,3,0.023371099602029988,1.3077013366198271,13.970000267028807,-1.0,13.989999771118164,1.0,14.119999885559082,0.023371099602029988 234,2010-09-10,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0,0.0021246269981824994,1.0,0.0,57.25489917419288,50.115279267582366,-0.36302326806475627,-0.397583902697372,0.4601347283314823,0.7223753598546132,19.256608314485096,0.029999732971191406,-0.33570356521015654,0.3769996166229248,-0.3069545891077219,1.0609538223535715,0.03502251375760146,0.7189767194882482,-0.8980220832715187,100.0,46.193061663195266,0.34197710286532307,9,-0.40534496307373047,0.2656254768371582,1.067192792892456,0.6243753433227539,0.8200006484985334,4,0.03816254250253581,1.0,14.119999885559082,1.3077013366198271,13.970000267028807,-1.0,13.989999771118164,0.03816254250253581 235,2010-09-13,14.34000015258789,14.20359992980957,14.20359992980957,14.34000015258789,0.0,0.013427599942038126,-1.0,0.0,59.479556275636654,52.9024623299287,-0.4655988608162094,-0.5579071741378208,0.2753813895864994,0.5154255980556197,17.674481921835007,0.053600311279296875,-0.1468545574764839,0.5300001621246331,-0.19347082197129595,1.253471146220562,0.16826467007666857,0.8917356541725976,-1.0341412923328441,158.39059061756174,95.0339531634259,0.3617354920479641,9,-0.5682001113891602,-0.4875001907348633,0.8771922588348389,0.4343748092651367,0.6700000762939453,0,0.032775471550046564,1.0,14.149999618530273,1.0,14.119999885559082,1.3077013366198271,13.970000267028807,0.032775471550046564 236,2010-09-14,14.220000267028807,14.20359992980957,14.100000381469727,14.220000267028807,15592.0,-0.008368192767238436,-7.316915741118321,0.0,67.51054071302613,55.19772906572948,-0.23379766146381264,-0.4125935000920009,0.407079371533813,0.6270270106678861,16.166954316560105,0.23999977111816406,-0.013414948896643963,0.38050026893615474,-0.35998236462111066,1.1209829024934201,0.01025895215752115,0.7507415857147883,-0.8423221212093992,109.72736014480351,36.772065291241105,0.3702413167786331,9,-0.24820041656493963,-0.43250036239623846,0.909999608993532,0.6943845748901385,0.5699996948242205,1,0.037271429185558924,-1.0,14.34000015258789,1.0,14.149999618530273,1.0,14.119999885559082,0.037271429185558924 237,2010-09-15,14.130000114440918,14.039999961853027,14.039999961853027,14.130000114440918,15252.0,-0.006329124535712438,-1.0,0.0,76.19048051552893,58.145068923226695,-0.06959727702459517,-0.32840456913920235,0.5005582624400056,0.707062045232707,15.535399102006997,0.18000030517577947,0.09128888961155646,0.28350009918212926,-0.46557008254292676,1.0325702809071853,-0.09103499168039875,0.6580351900446573,-0.6862482259022968,55.012328982727766,-26.10692508914981,0.37453509086252834,9,-0.043200016021728516,-0.44750022888183594,0.9674997329711914,0.7843847274780273,0.6999998092651367,2,0.0559094094447774,-7.316915741118321,14.220000267028807,-1.0,14.34000015258789,1.0,14.149999618530273,0.0559094094447774 238,2010-09-16,13.979999542236328,14.013799667358398,13.92710018157959,13.979999542236328,33411.0,-0.010615751662400141,1.5650640483042717,0.0,67.66166675681495,59.1699763509986,0.13014596848584503,-0.20547831660150706,0.6452739260064497,0.8375018258571618,15.550547655444232,0.20289993286132812,0.20402674122736109,0.14399952888488698,-0.5905435547459561,0.8785426125157301,-0.22327201293053456,0.5112710707003085,-0.4754598103960319,19.131793426711873,-66.44240156631258,0.36727154181542154,9,0.08535051345825195,-0.3384995460510254,1.1200003623962402,0.9343852996826172,0.8800001144409162,3,0.07653796019562487,-1.0,14.130000114440918,-7.316915741118321,14.220000267028807,-1.0,14.34000015258789,0.07653796019562487 239,2010-09-17,14.039999961853027,14.16219997406006,14.16219997406006,14.039999961853027,14484.0,0.004291875649596877,1.0,0.0,65.24062671164063,60.010018662246225,0.060869863736817464,-0.283146132471213,0.5767082976596125,0.7625617265324109,15.14793499592585,0.18220043182373225,0.2561572298669397,0.20599994659423793,-0.5259591184116275,0.9379590116001033,-0.15997958590869565,0.5719794790971715,-0.47953541417518863,40.8317841141513,-48.04862558501953,0.36597953250293286,9,0.025350093841552734,-0.3984999656677246,0.7899999618530273,0.7899999618530273,0.9600000381469727,4,0.06766380426255747,1.5650640483042717,13.979999542236328,-1.0,14.130000114440918,-7.316915741118321,14.220000267028807,0.06766380426255747 240,2010-09-20,14.050000190734865,14.050000190734865,14.050000190734865,14.050000190734865,0.0,0.0007122670163111078,1.0,0.0,69.8863448559871,62.21961253513368,0.04458449991696156,-0.2865742762088974,0.547766342618031,0.7391250191697551,14.342914460097766,0.010000228881837714,0.2925036340926841,0.2025001525878931,-0.5352024517280736,0.9402027569038598,-0.16635114957009023,0.5713514547458765,-0.4380848124864887,44.448506713666994,-44.59333362113319,0.36885130215798356,9,0.01534986495971502,-0.4085001945495623,0.759999752044676,0.759999752044676,0.6300001144409144,0,0.06548043158751171,1.0,14.039999961853027,1.5650640483042717,13.979999542236328,-1.0,14.130000114440918,0.06548043158751171 241,2010-09-21,14.170000076293945,14.34000015258789,14.260000228881836,14.170000076293945,61047.0,0.008540917005696036,1.8888865341414827,0.0,67.2839444397022,64.57969760680288,-0.052743773880223443,-0.4003208336293831,0.40338102462225933,0.6054516783453536,13.894309595469625,0.28999996185302557,0.2692034929508278,0.3055000305175781,-0.44604495981976733,1.0570450208549236,-0.07027246465109549,0.6812725256862517,-0.5107499339206729,58.8277819737295,-23.734216674022733,0.37577249516867306,9,-0.03644990921020508,-0.4825000762939453,0.565000057220459,0.565000057220459,0.5699996948242188,1,0.05928017982111311,1.0,14.050000190734865,1.0,14.039999961853027,1.5650640483042717,13.979999542236328,0.05928017982111311 242,2010-09-22,14.279999732971193,14.279999732971193,14.279999732971193,14.279999732971193,0.0,0.007762855051869355,1.0,0.0,66.6666466735083,66.3527451240042,-0.12755990108837878,-0.4640155748103769,0.26364614411234655,0.4861115054604568,12.718090001082855,0.10999965667724787,0.25244854264806627,0.3709997177124045,-0.367530753615938,1.109530189040747,0.0017344820482332324,0.7402649533765757,-0.5526745895764584,85.4685338266853,2.9895275835303607,0.36926523566417124,9,-0.14644956588745295,-0.5924997329711932,0.4365630149841291,0.4550004005432111,0.4900007247924787,2,0.03571430241026485,1.8888865341414827,14.170000076293945,1.0,14.050000190734865,1.0,14.039999961853027,0.03571430241026485 243,2010-09-23,13.880000114440918,14.039999961853027,14.039999961853027,14.170000076293945,0.0,-0.028011178292021488,1.0,-100.0,41.87499478459482,64.6438668584933,0.2624108805053158,0.0030872945124684747,0.6299389480082915,0.8761061988546537,11.16276303501223,0.23999977111816584,0.26636102904106096,-0.07149991989135707,-0.6841480006708061,0.5411481608880919,-0.3778239602810807,0.23482412049836654,-0.09140747012686745,-53.33324856233688,-128.07725534412714,0.30632404038972405,9,0.25355005264282227,-0.19250011444091797,0.8365626335144043,0.8550000190734863,0.9499998092651367,3,0.06844378972855658,1.0,14.279999732971193,1.8888865341414827,14.170000076293945,1.0,14.050000190734865,0.06844378972855658 244,2010-09-24,14.260000228881836,14.190509796142578,14.190509796142578,14.0,4050.0,0.02737752963312734,1.0,-0.8965526313193264,53.57143726015212,63.98740919010613,-0.11213714060383317,-0.3150968599038748,0.22672265662401614,0.49076401078832177,9.627047199358932,0.31050968170166016,0.3064724847363607,0.2590002059936527,-0.2769848009699114,0.7949852129572168,-0.008992297488129353,0.5269927094754348,-0.4162668337404014,73.33337571883156,1.407468278381728,0.2679925034817823,9,-0.1264500617980957,-0.5725002288818359,0.17499995231628418,0.47499990463256836,0.7699995040893572,4,0.04207569552349555,1.0,13.880000114440918,1.0,14.279999732971193,1.8888865341414827,14.170000076293945,0.04207569552349555 245,2010-09-27,14.18000030517578,14.147299766540527,14.147299766540527,14.18000030517578,129786.0,-0.005610092736466177,-1.0,0.0,54.97383636744918,62.59444204059758,-0.06394441857866084,-0.18886123785970987,0.28532193441535725,0.5652217664849726,8.367272757087065,0.1127004623413086,0.31922244693055646,0.14350028038024654,-0.33541406514328287,0.6224146259037759,-0.09595689238151905,0.3829574531420121,-0.286640234289699,46.666751437662526,-23.085020698050386,0.23945717276176492,9,-0.04645013809203924,-0.4925003051757795,0.22249984741211115,0.5549998283386248,0.8199996948242205,0,0.057827903891152665,1.0,14.260000228881836,1.0,13.880000114440918,1.0,14.279999732971193,0.057827903891152665 246,2010-09-28,14.0600004196167,14.19499969482422,14.087499618530273,14.0600004196167,3496.0,-0.008462615160542697,4.909207560256697,0.0,52.23880951093124,59.93314526230895,0.03461258737875106,-0.013642076445743001,0.39046739681048237,0.6869089997311626,6.9050175703592425,0.10750007629394709,0.30643064016596533,-0.01199960708618164,-0.36548466810184976,0.3414854539294865,-0.1887421375940157,0.16474292342165242,-0.12197634056043682,8.333532015672002,-60.36685842538037,0.17674253050783434,9,0.07354974746704102,-0.3725004196166992,0.28999972343444824,0.6749997138977051,1.169999122619629,1,0.04409671885173272,-1.0,14.18000030517578,1.0,14.260000228881836,1.0,13.880000114440918,0.04409671885173272 247,2010-09-29,14.15999984741211,14.0649995803833,14.050000190734865,14.15999984741211,33805.0,0.007112334623823324,-1.157887868292909,0.0,51.02040717026832,58.08411641935932,-0.06781537042675545,-0.07412458530488308,0.27421260652883817,0.5797749367489402,5.565685149634677,0.014999389648435724,0.27137819425641574,0.06049981117248571,-0.21961112014863993,0.34061074249361134,-0.07955565448807711,0.20055527683304852,-0.1817781610026845,77.41941438143259,10.727776113511041,0.140055465660563,9,0.03000020980834961,-0.4724998474121094,0.16950035095214844,0.5750002861022949,1.0299997329711914,2,0.040960447030799596,4.909207560256697,14.0600004196167,-1.0,14.18000030517578,1.0,14.260000228881836,0.040960447030799596 248,2010-09-30,14.0,14.06999969482422,14.06999969482422,14.0,3609.0,-0.011299424374029976,1.0,0.0,46.41149264165029,55.99199041158261,0.10652180264539268,0.11126980943467757,0.40899276422719844,0.728922908940433,5.011211871077807,0.09000015258788885,0.21869537762800917,-0.11200003623962473,-0.3447502378435754,0.12075016536432592,-0.22837513704160095,0.004375064562351483,0.01439953302727126,-34.483008096395004,-92.95598874526885,0.11637510080197556,9,0.19000005722045898,-0.3125,0.22450017929077148,0.630000114440918,1.489999771118164,3,0.055000032697405166,-1.157887868292909,14.15999984741211,4.909207560256697,14.0600004196167,-1.0,14.18000030517578,0.055000032697405166 249,2010-10-01,14.09000015258789,14.13446044921875,14.13446044921875,14.09000015258789,1369.0,0.006428582327706378,1.0,0.0,43.718592242361744,53.084462343402016,0.02722282134224585,0.018268331407384153,0.2894630803255609,0.6251309554072879,4.988162671731737,0.13446044921875,0.15524441441907655,-0.01949987411498988,-0.25205777607400215,0.2130580278440224,-0.13577882509449601,0.09677907686451626,-0.043040557604557605,27.586274935378896,-17.494002241765358,0.11627895097950636,10,0.09999990463256836,-0.25874996185302734,-0.043000221252441406,0.3624997138977051,2.0,4,0.05251950057518262,1.0,14.0,-1.157887868292909,14.15999984741211,4.909207560256697,14.0600004196167,0.05251950057518262 250,2010-10-04,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,0.00212915064913477,1.0,0.0,47.36841048560107,50.87162523739078,0.009160035355858298,-0.012365381081657745,0.22870645156753255,0.5784997597445702,4.942780557748951,0.029999732971191406,0.12633788818097003,0.010499858856201527,-0.22205804310281074,0.2430577608152138,-0.10577909212330461,0.12677880983570766,-0.050000190734861505,48.275816709745364,10.903155473365011,0.11627895097950636,10,0.039999961853027344,-0.28034496307373047,-0.07299995422363281,0.33249998092651367,2.4399995803833043,0,0.06444758178382104,1.0,14.09000015258789,1.0,14.0,-1.157887868292909,14.15999984741211,0.06444758178382104 251,2010-10-05,13.859999656677244,14.005720138549805,14.005720138549805,13.859999656677244,2668.0,-0.018413614092713027,1.0,0.0,43.4782488509835,48.29513659044358,0.2464825748864019,0.25022538762727997,0.4478468406526357,0.8297680867181789,4.740081721357851,0.11427974700927734,0.09449534915224156,-0.2430003643035903,-0.4959909888219425,0.009990260214761904,-0.3694956765627655,-0.11650505204441508,0.4800004959106463,-113.18947508778305,-142.2034431185308,0.12649531225917565,10,0.2403602600097674,-0.020344734191892755,0.1870002746582049,0.5925002098083514,2.710000038146978,1,0.08225110905926636,1.0,14.119999885559082,1.0,14.09000015258789,1.0,14.0,0.08225110905926636 252,2010-10-06,14.079999923706055,14.244999885559082,14.149999618530273,14.079999923706055,67162.0,0.015873035532351087,2.3571525885558584,0.0,52.33645817735851,49.45752141186177,-0.005443598333721766,0.04099014141249313,0.1909573594067382,0.5977557480025659,4.524518609460788,0.3850002288818377,0.0579022835161318,-0.028500080108642578,-0.27398790385954186,0.2169877436422567,-0.15124399198409222,0.09424383176680706,0.2533146286010748,31.043072422410255,0.746892949576285,0.12274391187544921,10,0.04536008834838867,-0.23999977111816406,-0.03299999237060547,0.372499942779541,2.129999160766598,2,0.08167610971318662,1.0,13.859999656677244,1.0,14.119999885559082,1.0,14.09000015258789,0.08167610971318662 253,2010-10-07,14.449999809265135,14.449999809265135,14.449999809265135,14.449999809265135,0.0,0.026278401105395144,1.0,0.0,58.367347733173425,49.99040035330858,-0.3197066760221059,-0.3193949071576494,-0.20787956503593286,0.21282356554028858,4.647006542566033,0.36999988555908025,0.02894706684435633,0.32499980926513494,0.03579030133832539,0.6142093171919445,0.18039505530173017,0.4696045632285397,-0.44427967071533025,100.0,68.10205896769439,0.14460475396340475,10,-0.22213983535766424,-0.35500001907348455,-0.4449999332427961,0.0025000572204607607,1.8699998855590874,3,0.051211057500754276,2.3571525885558584,14.079999923706055,1.0,13.859999656677244,1.0,14.119999885559082,0.051211057500754276 254,2010-10-08,14.6899995803833,14.77256965637207,14.605999946594238,14.399999618530273,34854.0,0.016608980919451843,3.7306354405246744,100.0,61.94029425852128,50.764451230094366,-0.5501507922956215,-0.5447969834124464,-0.4796802072028985,-0.030006860371031507,5.127829639729187,0.32256984710693537,-0.0014899660779832402,0.5379995822906487,0.15375193476873505,0.9222472298125624,0.3458757585296919,0.7301234060516055,-0.6753938484191888,89.23255813953487,56.48816481267438,0.19212382376095696,10,-0.3008546829223633,-0.3401646614074707,-0.6937496662139893,-0.23749971389770508,1.6300001144409215,4,0.054458830060360564,1.0,14.449999809265135,2.3571525885558584,14.079999923706055,1.0,13.859999656677244,0.054458830060360564 255,2010-10-11,14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,0.0,0.008168879691027753,1.0,0.0,61.94030780201856,51.84239548465963,-0.6385371424771265,-0.6617072669506392,-0.6288088735270705,-0.14099227645046852,5.789490219634753,0.12000083923339844,0.05211061829437469,0.6345004081726078,0.1559290268039355,1.11307178954128,0.39521471748827075,0.8737860988569448,-0.7650761306762686,100.0,67.64042647439925,0.23928569068433644,10,-0.40214014053344727,-0.4414501190185547,-0.7900004386901855,-0.3575005531311035,0.8699998855590803,0,0.08642806864986707,3.7306354405246744,14.6899995803833,1.0,14.449999809265135,2.3571525885558584,14.079999923706055,0.08642806864986707 256,2010-10-12,14.75,14.799799919128418,14.799799919128418,14.75,1018.0,-0.004051344896467746,1.0,0.0,58.935365904512864,52.72183534402014,-0.5256443938916497,-0.5902259233220555,-0.6130963597259687,-0.07718362964036807,6.242318937653486,0.01020050048828125,0.054322000898187284,0.548000001907349,0.004731110102143887,1.091268893712554,0.27636555600474644,0.8196344478099515,-0.6591711432189928,90.90903836511521,62.571262535374885,0.27163444590260255,10,-0.34213972091674805,-0.38144969940185547,-0.7300000190734863,-0.2975001335144043,1.1899995803833008,1,0.1227118281994839,1.0,14.8100004196167,3.7306354405246744,14.6899995803833,1.0,14.449999809265135,0.1227118281994839 257,2010-10-13,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0,0.011525428901284496,1.0,0.0,71.66666070620357,55.5279651289705,-0.6442510804967547,-0.7357277374539297,-0.8298682070274523,-0.24186926451796964,6.687570824701318,0.1700000762939453,0.06520015539775237,0.6785000801086429,0.04920552036562498,1.307794639851661,0.36385280023713307,0.9931473599801528,-0.7860209257427968,100.0,58.79785244601432,0.3146472798715093,10,-0.4571399688720703,-0.49644994735717773,-0.9000000953674316,-0.4675002098083496,1.3600006103515625,2,0.11058978619925908,1.0,14.75,1.0,14.8100004196167,3.7306354405246744,14.6899995803833,0.11058978619925908 258,2010-10-14,15.050000190734865,15.050000190734865,15.050000190734865,15.050000190734865,21317.0,0.008713144354970392,1.0,0.0,68.37208724653894,58.267242351656854,-0.6812903331639895,-0.8236867934939003,-1.0002909767499322,-0.354568023672476,7.0094750949136575,0.13000011444091975,0.09789761275778375,0.7550001621246363,0.042835144041411866,1.4671651802078607,0.3989176530830232,1.1110826711662494,-0.8531393661242923,100.0,60.26546255861325,0.3560825090416123,10,-0.5221400260925311,-0.5614500045776385,-0.9581251144409197,-0.5975003242492694,1.1199998855590803,3,0.07707633747751785,1.0,14.920000076293945,1.0,14.75,1.0,14.8100004196167,0.07707633747751785 259,2010-10-15,14.989999771118164,14.97599983215332,14.97599983215332,14.989999771118164,1865.0,-0.003986738794437894,-1.0,0.0,69.01406243563821,60.67231479054986,-0.5366318714987663,-0.7260927327757347,-0.9658025337237266,-0.3001128539103668,7.642136735540395,0.07400035858154475,0.1290735210026135,0.647499752044677,-0.11779687951609219,1.4127963836054462,0.2648514362642924,1.0301480678250616,-0.7078250098951617,76.01904297247177,35.62628554026377,0.38264831578038466,10,-0.4621396064758301,-0.5014495849609375,-0.9123597145080566,-0.5374999046325684,1.0,4,0.08872581347657005,1.0,15.050000190734865,1.0,14.920000076293945,1.0,14.75,0.08872581347657005 260,2010-10-18,14.970000267028807,14.970000267028807,14.970000267028807,14.970000267028807,0.0,-0.001334189752817183,1.0,0.0,72.41378176368602,63.88737400307237,-0.42843446328310186,-0.6678776092612786,-0.9556320567620027,-0.28934396927058437,8.037195841804273,0.019999504089357245,0.1887868823403629,0.5815002441406225,-0.21953268670338133,1.3825331749846264,0.1809837787186197,0.9820167095626253,-0.6110429628546186,68.02564473954918,22.6036441176618,0.40051646542200203,10,-0.37000036239623846,-0.48145008087158025,-0.8898603916168195,-0.5175004005432111,0.9600000381469727,0,0.09018032088942363,-1.0,14.989999771118164,1.0,15.050000190734865,1.0,14.920000076293945,0.09018032088942363 261,2010-10-19,15.010000228881836,14.98406982421875,14.829999923706055,15.010000228881836,21914.0,0.0026720080921527334,-6.941669731518941,0.0,71.57360037488563,66.02483424724204,-0.3220151366579085,-0.6763995707033743,-1.001007962505998,-0.33651960779874557,8.852065937713775,0.1540699005126953,0.255500066119291,0.5795001983642578,-0.2604365923627352,1.4194369890912508,0.1595318030007622,0.9994685937277534,-0.5819386360515804,81.81822122616292,38.772991619486135,0.4199683953634964,10,-0.26000022888183594,-0.5214500427246094,-1.197850227355957,-0.5575003623962402,1.1999988555908168,1,0.04463691312973794,1.0,14.970000267028807,-1.0,14.989999771118164,1.0,15.050000190734865,0.04463691312973794 262,2010-10-20,14.789999961853027,14.880000114440918,14.880000114440918,14.789999961853027,100000.0,-0.014656912969627456,1.0,0.0,69.45811141631786,67.257141323147,0.010381755538837467,-0.43872603759378315,-0.7822809373489754,-0.12009733434814152,9.710972626157128,0.13000011444091797,0.3116398926362187,0.33399991989135813,-0.5175844188407144,1.1855842586234306,-0.09179224947467723,0.7597920892573935,-0.2997445092323101,-18.181778773836264,-68.09947566292897,0.425792169366036,10,0.03800010681152344,-0.3014497756958008,-0.9103500843048096,-0.33750009536743164,1.5800008773803746,2,0.07775521443518585,-6.941669731518941,15.010000228881836,1.0,14.970000267028807,-1.0,14.989999771118164,0.07775521443518585 263,2010-10-21,14.829999923706055,14.81999969482422,14.780200004577635,14.829999923706055,33591.0,0.0027045275156318827,-4.979877932482466,0.0,68.68684922612748,68.0067585417699,0.03347352966220285,-0.4257327456217048,-0.8057071133477951,-0.15820985858984749,10.036845801890282,0.039799690246585584,0.4065392661291263,0.3264998912811272,-0.4952639974024855,1.14826377996474,-0.08438205306067914,0.7373818356229336,-0.2837699972739234,24.427313084440698,-27.145488504354162,0.4108819443418064,10,0.08510017395019531,-0.3414497375488281,-0.945349931716919,-0.377500057220459,1.6800003051757812,3,0.09777483279831967,1.0,14.789999961853027,-6.941669731518941,15.010000228881836,1.0,14.970000267028807,0.09777483279831967 264,2010-10-22,14.859999656677244,14.859999656677244,14.859999656677244,14.859999656677244,0.0,0.002022908504755616,1.0,0.0,68.68684922612745,68.75637425555978,0.03366444580837147,-0.4305518960343697,-0.8177980029507328,-0.19522983045302844,10.818954089083073,0.02999973297118963,0.4714434287722593,0.32649965286254634,-0.5016187385760755,1.1546180443011682,-0.0875595428567646,0.7405588485818573,-0.2633927038148389,39.142454846963496,-12.316680596596896,0.4140591957193111,10,0.05510044097900568,-0.33213949203491033,-1.006574630737303,-0.4074997901916486,1.310000419616701,4,0.08815615409708721,-4.979877932482466,14.829999923706055,1.0,14.789999961853027,-6.941669731518941,15.010000228881836,0.08815615409708721 265,2010-10-25,15.0,15.0,15.0,15.0,0.0,0.009421288462805988,1.0,0.0,80.6451447507194,71.16857190513828,-0.08554625670136495,-0.53331334469636,-0.9324129960828582,-0.3376754610866808,11.685313336598485,0.14000034332275568,0.49869804364625736,0.42550001144409144,-0.4100893573832689,1.2610893802714518,0.007705327030411269,0.8432946958577716,-0.35805372335034846,100.0,26.569089094745962,0.41779468441368056,10,-0.08489990234375,-0.472139835357666,-1.1465749740600586,-0.5475001335144043,1.2700004577636719,0,0.06599998474121094,1.0,14.859999656677244,-4.979877932482466,14.829999923706055,1.0,14.789999961853027,0.06599998474121094 266,2010-10-26,14.68000030517578,14.856459617614744,14.856459617614744,14.979999542236328,2493.0,-0.02133331298828134,1.0,-100.0,65.30612443497247,70.46184565277927,0.24974290078096573,-0.17337211526423602,-0.5911901135750774,-0.018813234528602507,12.238692015218696,0.14354038238525568,0.4883501609279701,0.07450032234191717,-0.7259858569826498,0.8749865016664842,-0.32574276732036545,0.4747434120041998,0.0027513628823943037,-45.58676136881301,-119.24146203847835,0.4002430896622833,10,0.23509979248047053,-0.1521401405334455,-0.8265752792358381,-0.22750043869018377,1.969999313354494,1,0.08514986199007657,1.0,15.0,1.0,14.859999656677244,-4.979877932482466,14.829999923706055,0.08514986199007657 267,2010-10-27,14.739999771118164,14.800000190734865,14.675000190734865,14.739999771118164,29965.0,0.004087156995577823,1.0833187634108896,-0.0,58.78787458435708,69.39693313475907,0.18050754894932908,-0.19783459759793054,-0.6404372571703156,-0.0749823500517941,12.485190891142347,0.125,0.4704284079235421,0.10549979209899973,-0.6686205456751004,0.8796201298730999,-0.28156037678805035,0.4925599609860498,0.310000419616701,19.999882624630196,-48.24355194400368,0.38706016888705014,10,0.09750032424926758,-0.21213960647583008,-0.829474687576294,-0.28749990463256836,2.030000686645508,2,0.09972858454413491,1.0,14.68000030517578,1.0,15.0,1.0,14.859999656677244,0.09972858454413491 268,2010-10-28,14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,0.0,0.0020353247701057064,1.0,0.0,52.777805372492196,67.59290457218728,0.1191409733126001,-0.17622622442671343,-0.6655628993452698,-0.10381343891766903,12.760297673337789,0.030000686645507812,0.4683231841895541,0.09700045585632289,-0.6186326511939324,0.8126335629065782,-0.26081609766880476,0.45481700938145053,0.2724997329711929,29.230868548389076,-34.855688796658804,0.35781655352512776,10,0.06749963760375977,-0.2421402931213379,-0.8594753742218018,-0.31750059127807617,2.2700004577636754,3,0.108327713736035,1.0833187634108896,14.739999771118164,1.0,14.68000030517578,1.0,15.0,0.108327713736035 269,2010-10-29,14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,0.0,0.0040622521383095744,1.0,0.0,50.724619653291036,65.18299767103228,0.0380612963612581,-0.18756056450173908,-0.7163434486715445,-0.1657953161079373,13.32764029846008,0.05999946594238281,0.41886992258545774,0.11999993324279856,-0.5433252155152868,0.7833250820008839,-0.21166264113624322,0.45166250762184035,0.20515026702880945,47.69225351906001,-11.36192183470964,0.3316625743790426,10,0.007500171661376953,-0.3021397590637207,-0.9194748401641846,-0.377500057220459,2.3700008392333984,4,0.1132839051799499,1.0,14.770000457763672,1.0833187634108896,14.739999771118164,1.0,14.68000030517578,0.1132839051799499 270,2010-11-01,15.029999732971193,15.029999732971193,15.029999732971193,15.029999732971193,0.0,0.013486163876874624,1.0,0.0,59.210520536943896,63.80932213348319,-0.17045803496650258,-0.3329610117144437,-0.894938869494533,-0.3698281000164201,14.116649117307023,0.1999998092651385,0.37762794380447495,0.2744997501373305,-0.3415822551585528,0.8905817554332138,-0.03354125251061113,0.5825407527852722,-0.3549995422363281,100.0,43.117369371924056,0.308041002647942,11,-0.17749977111816406,-0.5021395683288592,-1.119474649429323,-0.5774998664855975,2.340001106262209,0,0.07584832758326288,1.0,14.829999923706055,1.0,14.770000457763672,1.0833187634108896,14.739999771118164,0.07584832758326288 271,2010-11-02,15.0,15.0,15.0,15.0,0.0,-0.001995990253105817,1.0,0.0,52.89854972308872,61.96937083423552,-0.1587167767289941,-0.2246965931667333,-0.8450539376812252,-0.35078293590900955,14.560178423346192,0.029999732971193183,0.3366675497464229,0.1875,-0.27036123203283147,0.6453612320328315,-0.04143061601641662,0.4164306160164166,-0.3178998184204076,91.54936009714008,38.4634383993898,0.22893061601641615,11,-0.14750003814697088,-0.472139835357666,-1.0894749164581299,-0.5475001335144043,2.4099998474121094,1,0.08466669718424469,1.0,15.029999732971193,1.0,14.829999923706055,1.0,14.770000457763672,0.08466669718424469 272,2010-11-03,15.229999542236328,15.09000015258789,15.09000015258789,15.229999542236328,3000.0,0.015333302815755179,-1.0,0.0,56.081064971702155,60.56872813929937,-0.3573141176073662,-0.3838013005353442,-1.0379010048203625,-0.5930655651972394,15.662432352925466,0.09000015258789062,0.2947701431958727,0.3599995613098148,0.01438040312086919,0.7056187194987604,0.187189982215342,0.5328091404042876,-0.5409413696289036,143.74985098824595,92.60787083522314,0.17280957909447245,11,-0.34749937057495117,-0.6821393966674805,-1.319474458694458,-0.7774996757507324,1.8199996948242188,2,0.09323703998519206,1.0,15.0,1.0,15.029999732971193,1.0,14.829999923706055,0.09323703998519206 273,2010-11-04,15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,0.0,-0.002626392846703518,1.0,0.0,56.8493173054877,59.25344681478384,-0.2915360716092277,-0.3009497345224226,-0.948841696095311,-0.5628318969058483,16.341022391733528,0.039999961853027344,0.2509223875007365,0.28299961090087855,-0.030224532251233782,0.5962237540529909,0.12638753932482238,0.4396116824769347,-0.48490372857665776,100.0,49.85653630079612,0.15661207157605575,11,-0.25749969482421875,-0.592139720916748,-1.2512495517730713,-0.7374997138977051,2.1000013351440465,3,0.10401586050211731,-1.0,15.229999542236328,1.0,15.0,1.0,15.029999732971193,0.10401586050211731 274,2010-11-05,15.489999771118164,15.59850025177002,15.520000457763672,15.489999771118164,218535.0,0.019749848520225877,3.6165999109924343,0.0,64.94252464071388,57.50871124700546,-0.5506829683167886,-0.5670140174628973,-1.2030221385039237,-0.8722304147492128,16.62246517012009,0.40850067138671875,0.23427899188022394,0.5429997920989997,0.15182906267987661,0.9341705215181229,0.3474144273894382,0.7385851568085613,-0.7558096955969216,81.87127234600597,32.58570135602051,0.19558536470956175,11,-0.35324954986572266,-0.687889575958252,-1.5512497425079346,-1.0374999046325684,2.270000457763672,4,0.10006463313829306,1.0,15.1899995803833,-1.0,15.229999542236328,1.0,15.0,0.10006463313829306 275,2010-11-08,16.09000015258789,16.040000915527347,15.885000228881836,15.779999732971193,1481.0,0.03873469272662322,-2.1000314714325934,100.0,73.47826699904294,58.41672708745773,-1.0949528278253844,-1.123822173089824,-1.7557335889115748,-1.4763195080333418,17.137692884292644,0.5500011444091832,0.23470023810493146,1.0790001869201653,0.4411452925875725,1.716855081252758,0.760072739753868,1.3979276340864626,-1.2866652629667463,104.80761471591498,57.173653756551595,0.3189274471662968,11,-0.7324995994567836,-1.0671396255493146,-2.0793750286102295,-1.637500286102295,1.6199989318847656,0,0.06898698569452977,3.6165999109924343,15.489999771118164,1.0,15.1899995803833,-1.0,15.229999542236328,0.06898698569452977 276,2010-11-09,16.559999465942386,16.565000534057614,16.325000762939453,16.219999313354492,1127.0,0.029210646917172456,-2.692382182052883,1.096773201172728,84.70589599258295,61.29650724392727,-1.4195057182827426,-1.5296965362398343,-2.1681389959589303,-1.9502707608926677,17.988350479810506,0.475000381469723,0.24864783468689922,1.4584995269775423,0.5294305894184959,2.3875684645365887,0.99396505819802,1.9230339957570646,-1.632997973730621,99.66094462224856,41.89646162099371,0.4645344687795228,11,-0.8924989700317436,-1.2746391296386772,-2.560172080993656,-2.1074995994567907,0.9600009918212855,1,0.04891312798390368,-2.1000314714325934,16.09000015258789,3.6165999109924343,15.489999771118164,1.0,15.1899995803833,0.04891312798390368 277,2010-11-10,16.569999694824222,16.569999694824222,16.569999694824222,16.569999694824222,0.0,0.0006038785751414366,1.0,0.0,84.52382484171639,64.82384274050774,-1.2769014089632922,-1.4859292295862723,-2.127623489536159,-1.9686757119126703,18.592489951737516,0.010000228881835938,0.23207912552864585,1.3859997749328645,0.2539334223347147,2.5180661275310143,0.8199665986337905,1.9520329512319385,-1.446438317590955,100.0,36.448080506792806,0.5660331762990747,11,-0.8699998855590838,-1.2100000381469744,-2.5999922752380407,-2.1174998283386266,1.110000610351559,2,0.050694035489347034,-2.692382182052883,16.559999465942386,-2.1000314714325934,16.09000015258789,3.6165999109924343,15.489999771118164,0.050694035489347034 278,2010-11-11,16.209999084472653,16.558300018310547,16.558300018310547,16.530000686645508,100000.0,-0.021726048097877704,1.0,-100.0,73.68420524280032,67.37490780600876,-0.7723799336813428,-1.0904779323716411,-1.7247621774158368,-1.6098379159026681,18.90605813393635,0.011699676513675428,0.26983614578265325,0.9679992198944056,-0.2507072611865979,2.186705700975411,0.35864597935390385,1.5773524604349074,-0.8839363427766518,65.7142026731959,-0.8871246830772463,0.6093532405405023,11,-0.42499923706054155,-0.699999332427975,-2.2273190021514857,-1.757499217987057,1.6000003814697337,3,0.05181987662124676,1.0,16.569999694824222,-2.692382182052883,16.559999465942386,-2.1000314714325934,16.09000015258789,0.05181987662124676 279,2010-11-12,16.319999694824222,16.319999694824222,16.319999694824222,16.319999694824222,0.0,0.00678597264431291,1.0,-0.0,73.40425244100055,68.95198912868173,-0.7250431615010413,-1.154943996668223,-1.8023129747697357,-1.719734812193959,19.180306890625403,0.1100006103515696,0.33327071158176125,1.0114998340606718,-0.2915371578156183,2.314536825936962,0.35998133812252675,1.6630183299988168,-0.819785779690271,63.50362118077521,1.0804460335496913,0.6515184959381449,11,-0.5349998474121112,-0.731999874114992,-2.1585698127746618,-1.8674998283386266,2.010000228881829,4,0.05943635041921924,1.0,16.209999084472653,1.0,16.569999694824222,-2.692382182052883,16.559999465942386,0.05943635041921924 280,2010-11-15,16.319999694824222,16.319999694824222,16.319999694824222,16.319999694824222,0.0,0.0,1.0,0.0,82.79998779296855,72.27437113644615,-0.5842537186446126,-1.1052884490151484,-1.768549343743782,-1.7178736491030158,19.493423164421227,0.0,0.41712567905409514,0.9439998626709016,-0.42347769815985714,2.311477423501662,0.26026108225552136,1.627738643086282,-0.6700157705336327,0.0,-72.94268368777477,0.6837387804153802,11,-0.48999977111816584,-0.6974997520446777,-1.9505097866058385,-1.8674998283386266,2.300001144409176,0,0.08823532849172167,1.0,16.319999694824222,1.0,16.209999084472653,1.0,16.569999694824222,0.08823532849172167 281,2010-11-16,15.68000030517578,15.90999984741211,15.550000190734865,16.319999694824222,77865.0,-0.03921564960883017,-4.999989403636652,-100.0,65.25974930750223,73.29422495153506,0.1814264974075197,-0.43481382486556264,-1.0973361055304718,-1.0793964316411575,19.489230128273256,0.7699995040893572,0.49426151399407914,0.2705004692077626,-1.0920429149340212,1.6330438533495482,-0.41077122286313106,0.9517721612786563,0.8899993896484428,12.745115455421411,-64.13113468397565,0.6812716920708928,11,0.19999933242798207,-0.057500362396234905,-1.2917950153350812,-1.2275004386901838,3.0000000000000018,1,0.12946420534359282,1.0,16.319999694824222,1.0,16.319999694824222,1.0,16.209999084472653,0.12946420534359282 282,2010-11-17,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0,0.016581586106328094,1.0,-0.0,67.67371070233375,74.4969353289624,0.0365787401690536,-0.6368944843435056,-1.3218120135046671,-1.333992616324437,19.50851359729564,0.2599992752075213,0.554787651381961,0.4729997634887688,-0.876465329649271,1.8224648566268105,-0.2017327830802529,1.1477323100577905,0.6096001243591331,38.678910675422365,-42.39730537777576,0.6747325465690208,11,0.10500049591064453,-0.3174996376037562,-1.5517942905426025,-1.487499713897705,2.7400007247924805,2,0.09912176405103623,-4.999989403636652,15.68000030517578,1.0,16.319999694824222,1.0,16.319999694824222,0.09912176405103623 283,2010-11-18,16.280000686645508,16.360000610351562,16.360000610351562,16.280000686645508,4.0,0.021330057416101278,1.0,0.0,70.19499583996108,75.08054323998985,-0.14812235527230655,-0.9093164784284848,-1.626442170961102,-1.660650845774013,20.23324012018283,0.4200010299682617,0.6472623827503927,0.7405008316040043,-0.6206204258628141,2.1016220890708226,0.05994020287059598,1.4210614603374125,0.24960702781677568,90.12347132561837,4.625117192363632,0.6805606287334092,11,-0.22000074386596324,-0.6575007438659632,-1.8367955684661865,-1.827500820159912,2.3999996185302734,3,0.08599505893625015,1.0,15.9399995803833,-4.999989403636652,15.68000030517578,1.0,16.319999694824222,0.08599505893625015 284,2010-11-19,16.170000076293945,16.270000457763672,16.239999771118164,16.469999313354492,80845.0,-0.006756793962656049,-1.6000228885328451,-100.0,66.2857147528198,74.2813707681873,0.07652787017828189,-0.7337622507510133,-1.4825866851898812,-1.5331810747516244,20.75210052966775,0.04000091552734375,0.723244608118673,0.5650002002716068,-0.7844712418872355,1.9144716424304473,-0.10973552080781346,1.239735921351027,0.3400154876937904,76.54315609521191,-6.826682919006117,0.6747357210794206,11,-0.11000013351440074,-0.5475001335144007,-1.661794900894165,-1.7175002098083496,2.200000762939453,4,0.10142234891221591,1.0,16.280000686645508,1.0,15.9399995803833,-4.999989403636652,15.68000030517578,0.10142234891221591 285,2010-11-22,15.989999771118164,15.989999771118164,15.989999771118164,15.989999771118164,0.0,-0.01113174423787855,1.0,-0.0,63.561635030820554,71.93200843910257,0.2691560029159099,-0.5015031320518801,-1.2762503319004335,-1.340732413851466,20.633690478985116,0.18000030517578125,0.8055713746004418,0.33549990653991735,-0.9929968826412185,1.6639966957210532,-0.3287484880506497,0.9997483011304844,0.5008154854045159,54.320907709098776,-26.85703601732314,0.6642483945905678,11,0.0700001716613805,-0.3674998283386195,-1.4817945957183838,-1.5743746757507324,2.559999465942383,0,0.14634147505208217,-1.6000228885328451,16.170000076293945,1.0,16.280000686645508,1.0,15.9399995803833,0.14634147505208217 286,2010-11-23,15.93000030517578,16.155000686645508,16.0,15.93000030517578,2030.0,-0.0037523118699950286,3.2143051771116604,0.0,60.057478036725115,69.21352546077021,0.25746759539954844,-0.3615943655584921,-1.186200477777076,-1.264674980719942,21.2215854289978,0.16500091552734375,0.8518077314375816,0.21300044059753276,-1.03780298677062,1.4638038679656855,-0.41240127308654273,0.8384021542816082,0.5419986500311449,-2.3807739729297626,-72.51902522210656,0.625401713684076,11,0.1241497993469256,-0.3075003623962349,-1.385725259780882,-1.5143752098083478,2.6199989318847674,1,0.16886380932357037,1.0,15.989999771118164,-1.6000228885328451,16.170000076293945,1.0,16.280000686645508,0.16886380932357037 287,2010-11-24,16.209999084472653,16.209999084472653,16.209999084472653,16.209999084472653,2.0,0.017576821966908573,1.0,0.0,63.70966976978238,68.105243741546,-0.08824774294932425,-0.554233692886541,-1.42937426688923,-1.53049704205554,22.56482581638157,0.2799987792968732,0.8281678384725559,0.41949925422668066,-0.7603216880516435,1.5993201965050048,-0.1704112169124805,1.0094097253658436,0.2435598954448288,59.45913901446909,-6.616695534870203,0.5899104711391622,11,-0.2549986839294398,-0.5874991416931081,-1.5907239913940394,-2.1674990653991664,2.3500003814697337,2,0.1523751610244759,3.2143051771116604,15.93000030517578,1.0,15.989999771118164,-1.6000228885328451,16.170000076293945,0.1523751610244759 288,2010-11-25,16.370000839233402,16.370000839233402,16.370000839233402,16.370000839233402,0.0,0.00987055914852042,1.0,0.0,62.290511424905844,66.87038362864658,-0.24939274746798645,-0.620009641759772,-1.545096838959445,-1.6787605285985059,24.09645345326622,0.1600017547607493,0.7274029477547117,0.499500989913944,-0.6034419922816028,1.6024439721094907,-0.051970501183831175,1.0509724810117174,0.06548696490042616,100.0,34.438273813196744,0.5514714910977735,11,-0.4100003242492676,-0.7475008964538574,-1.7117257118225133,-2.3275008201599157,1.8099994659423793,3,0.14111175000101928,1.0,16.209999084472653,3.2143051771116604,15.93000030517578,1.0,15.989999771118164,0.14111175000101928 289,2010-11-26,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,0.008552191965250477,1.0,0.0,56.73076864295232,63.97380372308923,-0.40186683490825104,-0.6616156959328627,-1.6402115887451085,-1.808004447210159,25.593356590711096,0.13999938964843395,0.6250297732530257,0.5555003643035885,-0.46672588456057795,1.577726613167755,0.04438723987150439,1.0666134887356726,-0.9600000381469709,100.0,37.774933396411555,0.5111131244320836,11,-0.48000001907348633,-0.8875002861022914,-1.8081750869750977,-2.4675002098083496,1.8299999237060547,4,0.13143549643917307,1.0,16.370000839233402,1.0,16.209999084472653,3.2143051771116604,15.93000030517578,0.13143549643917307 290,2010-11-29,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,-0.020593588605353874,1.0,0.0,43.47827473714964,61.55363988193894,-0.09541571720576414,-0.2443589574071705,-1.258674590320986,-1.464226198938313,26.16761966573883,0.3400001525878906,0.5610567753109592,0.15850019454956055,-0.7694580284366879,1.0864584175358107,-0.30547891694356366,0.6224793060426848,-0.6007998847961407,33.33333333333333,-23.158472717174106,0.4639791114931248,11,0.05499982833862305,-0.5475001335144007,-1.4485199451446533,-2.127500057220459,1.9699993133544957,0,0.13605446830917267,1.0,16.510000228881836,1.0,16.370000839233402,1.0,16.209999084472653,0.13605446830917267 291,2010-11-30,16.270000457763672,16.219999313354492,16.219999313354492,16.270000457763672,11385.0,0.006184315460599832,-1.0,0.0,45.12988541052557,59.048770405071366,-0.11501874837375325,-0.25753990085383904,-1.3189882598462894,-1.5630220581096772,26.935318816190936,0.049999237060546875,0.48971637752636,0.1950005531311021,-0.606747692042422,0.9967487983046279,-0.2058735694556617,0.5958746757178641,-0.6819842655181869,29.411863703171807,-20.685147594959336,0.40087412258676264,11,-0.020000457763671875,-0.6475005149841273,-1.5485203266143799,-2.2275004386901855,1.9699993133544922,1,0.14013513922237864,1.0,16.170000076293945,1.0,16.510000228881836,1.0,16.370000839233402,0.14013513922237864 292,2010-12-01,16.649999618530273,16.71500015258789,16.674999237060547,16.34000015258789,493.0,0.02335581746005877,1.2222281091219278,100.0,57.096781934088206,57.59341330441882,-0.42880663518850426,-0.554111206911692,-1.6576129914448838,-1.9426285582323466,27.786936255824124,0.44499969482421875,0.40403351775324836,0.5039997100830078,-0.2314314529246566,1.2394308730906722,0.13628412857917382,0.87171529158684,-1.0435437455520606,88.07329817279526,38.301390699690295,0.3677155815038324,12,-0.2974996566772461,-0.9549994468688965,-1.9285194873809814,-2.607499599456787,1.3500003814697266,2,0.11411409381749826,-1.0,16.270000457763672,1.0,16.170000076293945,1.0,16.510000228881836,0.11411409381749826 293,2010-12-02,16.770000457763672,16.979999542236328,16.899999618530273,16.770000457763672,4288.0,0.007207257776741693,1.6153880012324486,0.0,57.234737534160466,56.58774916901222,-0.5274594742111027,-0.5793781799318047,-1.7210967740309293,-2.0608962660876013,28.522074309609195,0.3299999237060547,0.41330551816197314,0.545000505447387,-0.0907253786113813,1.180726389506157,0.22713756341800106,0.8628634474767711,-1.1192028136010723,74.07417000845356,24.963578155524367,0.3178629420293847,12,-0.2850008010864258,-0.8950004577636719,-2.087320327758789,-2.7275004386901855,1.760000228881836,3,0.10673816096111288,1.2222281091219278,16.649999618530273,-1.0,16.270000457763672,1.0,16.170000076293945,0.10673816096111288 294,2010-12-03,17.040000915527347,17.040000915527347,17.040000915527347,17.040000915527347,942.0,0.01610020574797777,1.0,0.0,60.650902265906836,56.264334417355144,-0.738760729940978,-0.7666068226816556,-1.9425279006684484,-2.3242228560501186,28.24094723828719,0.2700004577636754,0.3996961457107542,0.7375009059906041,0.10113353862352525,1.3738682733576848,0.4193172223070647,1.0556845896741436,-1.309451157480325,100.0,42.83167751332654,0.31818368368354,12,-0.5200004577636754,-1.1050004959106463,-2.3573207855224645,-2.997500896453861,0.1399993896484304,4,0.06690136903746491,1.6153880012324486,16.770000457763672,1.2222281091219278,16.649999618530273,-1.0,16.270000457763672,0.06690136903746491 295,2010-12-06,17.200000762939453,17.261730194091793,17.125,17.200000762939453,10125.0,0.00938966190232482,1.2149919663824702,0.0,76.20689065504894,58.058713597168904,-0.7924013092966291,-0.8845349832097256,-2.048518779126521,-2.4749539689665454,27.188542535490157,0.22172927856444602,0.3490287229767475,0.8420007228851318,0.09898799081426546,1.5850134549559982,0.47049435684969865,1.213507088920565,-1.364694912294004,94.07433989970133,29.994355858461645,0.3715063660354329,12,-0.48413562774658203,-1.0691356658935547,-2.5173206329345703,-3.157500743865967,-0.1700000762939453,0,0.06627903134195057,1.0,17.040000915527347,1.6153880012324486,16.770000457763672,1.2222281091219278,16.649999618530273,0.06627903134195057 296,2010-12-07,17.370000839233402,17.406890869140625,17.406890869140625,17.370000839233402,14303.0,0.009883724927515436,1.0,0.0,75.44484118620696,59.362621532327196,-0.8232273731196535,-1.0442812081570558,-2.1575523759427746,-2.6304512082688234,25.37864263718681,0.20689010620117188,0.33155466436881653,0.9715007305145313,0.10421708744017977,1.838784373588883,0.5378589089773556,1.4051425520517071,-1.3920525542433175,94.95963223375304,26.523705228975842,0.43364182153717606,12,-0.5815553665161168,-1.1665554046630895,-2.6798207759857213,-3.3275008201599157,-0.0400009155273473,1,0.044329217801524434,1.2149919663824702,17.200000762939453,1.0,17.040000915527347,1.6153880012324486,16.770000457763672,0.044329217801524434 297,2010-12-08,17.40999984741211,17.345100402832028,17.345100402832028,17.40999984741211,483.0,0.002302763744741032,-1.0,0.0,72.5099413889296,60.49811375055206,-0.7544431134991925,-1.0731434825874402,-2.13808688960032,-2.656685262274314,23.396860680111015,0.024900436401374293,0.34232255473082773,0.9694997310638414,-0.007207838042457837,1.9462073001701423,0.48114594651069,1.457853515616991,-1.2605784523239585,100.61334226379739,33.47820385503948,0.4883537845531501,12,-0.6215543746948242,-1.1615543365478516,-2.7198197841644287,-3.367499828338623,-0.1399993896484375,2,0.04767374675361813,1.0,17.370000839233402,1.2149919663824702,17.200000762939453,1.0,17.040000915527347,0.04767374675361813 298,2010-12-09,17.049999237060547,17.329700469970707,17.324600219726562,17.399999618530273,11826.0,-0.020677806634505802,1.051206924616319,-100.0,65.9420124599612,61.52158528577527,-0.3216677058783297,-0.6819494152401724,-1.7164209317552235,-2.2882264410437774,21.335442813000288,0.08539962768554688,0.3732575030462897,0.567499113082885,-0.4392546485319002,1.574252874697672,0.06412223227549063,1.0708759938902794,-0.7496815050860981,2.7251554409522907,-60.60838182481545,0.5033768808073935,12,-0.2615537643432617,-0.751554012298584,-2.3348190784454346,-2.987499237060547,0.1900005340576172,3,0.055718522313742636,-1.0,17.40999984741211,1.0,17.370000839233402,1.2149919663824702,17.200000762939453,0.055718522313742636 299,2010-12-10,17.290000915527347,17.290000915527347,17.290000915527347,17.290000915527347,0.0,0.014076345407988189,1.0,-0.0,73.04965258543666,64.80729393558494,-0.49102747556144166,-0.8912498582366553,-1.8935984341924765,-2.5206835073695757,20.115838448118943,0.24000167846680043,0.3750000794002837,0.7590007305145292,-0.30653431363403527,1.8245357746630955,0.2262332084402452,1.2917682525888132,-0.8568944070929589,58.53361481000451,-5.6945858821722055,0.5327675220742831,12,-0.4765558242797887,-0.8265552520751989,-2.52482104301453,-3.1775012016296422,-0.07000160217285512,4,0.07171773889292132,1.051206924616319,17.049999237060547,-1.0,17.40999984741211,1.0,17.370000839233402,0.07171773889292132 300,2010-12-13,17.760000228881836,17.719999313354492,17.719999313354492,17.760000228881836,359800.0,0.027183301819978745,-1.0,0.0,78.3281594802566,68.49599105444395,-0.7954127151309329,-1.315271173183806,-2.294983969041727,-2.9808076013098326,19.070585575806113,0.4299983978271449,0.3899747649543208,1.157000017166137,-0.03554023862860234,2.3495402729608745,0.5607298892687673,1.7532701450635066,-1.210039597162698,109.30257315596413,35.13486163049828,0.5962701278973691,12,-0.5625009536743164,-1.1250004768371582,-2.790570020675659,-3.4432501792907715,-0.8374500274658203,0,-0.03265765294095235,1.0,17.290000915527347,1.051206924616319,17.049999237060547,-1.0,17.40999984741211,-0.03265765294095235 301,2010-12-14,17.709999084472656,17.540000915527347,17.540000915527347,17.709999084472656,21507.0,-0.002815379716485933,-1.0,0.0,74.99996821089657,70.48523397408931,-0.5807374514304868,-1.1651265140635303,-2.1671535294526727,-2.924315163222973,20.318364202347023,0.21999931335448863,0.4275544653527774,1.005498933792115,-0.2017333220330393,2.2127311896172692,0.40188280587953784,1.609115061704692,-0.9962330373245685,97.67435671100897,20.751931221318472,0.6036161279125767,12,-0.39999961853027344,-1.0749993324279785,-2.519818544387814,-3.0287485122680646,-1.169998168945309,1,-0.03839629774026021,-1.0,17.760000228881836,1.0,17.290000915527347,1.051206924616319,17.049999237060547,-0.03839629774026021 302,2010-12-15,17.520000457763672,17.440000534057614,17.399999618530273,17.520000457763672,184753.0,-0.010728325044102704,-1.5000119209402571,0.0,68.9768870944288,71.78991725856356,-0.2842421369256378,-0.8966612912400365,-1.9070210879890954,-2.7277464791484327,21.413354354938928,0.3099994659423828,0.5449275415091321,0.7365002632141113,-0.4668683120680548,1.9398688384962774,0.1348159755730265,1.3381845508551962,-0.6653617533466871,53.48846493348612,-19.66735725317762,0.6016842876410832,12,-0.1400003433227539,-0.8850007057189941,-2.043570041656496,-2.567845344543459,-0.8700008392333984,2,-0.010844779057835097,-1.0,17.709999084472656,-1.0,17.760000228881836,1.0,17.290000915527347,-0.010844779057835097 303,2010-12-16,17.68000030517578,17.68000030517578,17.655000686645508,17.68000030517578,20930.0,0.0091324111433575,1.0,0.0,69.18032192280683,72.7376305537747,-0.3370254886397106,-0.9975434991015035,-2.005509928226491,-2.8779437710647144,21.83221938828752,0.15999984741210938,0.6649047392997929,0.8265001296997063,-0.415794555671976,2.0687948150713886,0.20535278701386517,1.4476474723855475,-0.7042111155075439,90.69787041513811,20.0727432047058,0.6211473426858408,12,-0.25750064849853516,-1.0450005531311035,-2.150000572204588,-2.725345611572264,-0.9099998474121094,3,-0.02319003621804705,-1.5000119209402571,17.520000457763672,-1.0,17.709999084472656,-1.0,17.760000228881836,-0.02319003621804705 304,2010-12-17,17.809999465942386,17.809999465942386,17.809999465942386,17.809999465942386,0.0,0.007352893581599629,1.0,0.0,78.87322713968913,73.03389016317914,-0.3870124595469413,-1.0523319730043248,-2.07895635017897,-2.9998396766647133,22.68390001564041,0.12999916076660512,0.7236785362236944,0.8744993209838903,-0.39405933167470053,2.1430579736424793,0.24021999465459487,1.5087786473131857,-0.7300208589580741,100.0,23.639127032367327,0.6342793263292948,12,-0.25999927520751953,-1.1299996376037598,-2.162499666213993,-2.85499954223633,-0.7600002288818395,4,-0.03200447568312503,1.0,17.68000030517578,-1.5000119209402571,17.520000457763672,-1.0,17.709999084472656,-0.03200447568312503 305,2010-12-20,18.32999992370605,18.32999992370605,18.32999992370605,18.32999992370605,0.0,0.029197106870106904,1.0,0.0,81.59508161520822,73.71725021084595,-0.8156390236499576,-1.4630481964055875,-2.539064200998485,-3.507672800497332,24.501750456464446,0.5200004577636648,0.7938662229381137,1.277499771118162,-0.05396350407593786,2.6089630463122617,0.6117681335211138,1.94323140871521,-1.133217979288446,100.0,16.969208130189003,0.6657316375970496,12,-0.5199995040893519,-1.3899998664855922,-2.6435000896453804,-3.175000190734858,-1.2899990081787038,0,-0.06055649836179233,1.0,17.809999465942386,1.0,17.68000030517578,-1.5000119209402571,17.520000457763672,-0.06055649836179233 306,2010-12-21,18.6200008392334,18.665000915527344,18.549999237060547,18.6200008392334,20381.0,0.015821108387037652,1.555588522019243,0.0,81.07255501524072,74.66865172488052,-1.0165854916693213,-1.6244757618726595,-2.7626335290009862,-3.7905623945635067,26.204081118371004,0.3350009918212926,0.8425350791276394,1.4330006599426284,0.03706513102962461,2.828936188855632,0.7350328954861247,2.130968424399132,-1.2192396585438736,96.44268536318745,13.469356500340453,0.6979677644565022,12,-0.6424999237060547,-1.512500286102295,-2.893750905990597,-3.3714509010314924,-1.480001449584961,1,-0.0911627583947664,1.0,18.32999992370605,1.0,17.809999465942386,1.0,17.68000030517578,-0.0911627583947664 307,2010-12-22,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0,0.0032223127410371255,1.0,0.0,80.70738701874721,76.30924889807898,-0.9806121039555578,-1.5704592953264864,-2.7596149820025637,-3.8447858304148568,27.888860677791445,0.05999946594238281,0.837537352616156,1.369500064849852,-0.0977202888007156,2.836720418500418,0.6358898880245683,2.103110241675136,-1.0263911775186934,100.0,15.244134005501408,0.7336101768252831,12,-0.6949996948242188,-1.3700003623962402,-2.9287505149841273,-3.431450366973875,-1.4500007629394531,2,-0.11456099329160563,1.555588522019243,18.6200008392334,1.0,18.32999992370605,1.0,17.809999465942386,-0.11456099329160563 308,2010-12-23,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0,0.0,1.0,0.0,78.87322713968908,76.95631273744034,-0.8102918946105042,-1.4635643403737646,-2.6994886075811717,-3.836077069282716,29.332908808607804,0.0,0.8300025996122571,1.254000091552733,-0.26428705740832825,2.772287240513796,0.4948565170722006,2.0131436660332653,-0.8211129420149561,100.0,16.463039707730502,0.7591435744805313,12,-0.6400003433227539,-1.3450002670288086,-2.8462502956390363,-3.431450366973875,-1.389999389648434,3,-0.1086724118566017,1.0,18.68000030517578,1.555588522019243,18.6200008392334,1.0,18.32999992370605,-0.1086724118566017 309,2010-12-24,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,0.0,0.0,1.0,0.0,77.61192861392706,76.87673153007039,-0.6620018458434629,-1.3625146937752461,-2.636188268775662,-3.8191366608119743,30.575460908878615,0.0,0.8427176675490848,1.1455000877380357,-0.40693064520874955,2.6979308206848227,0.3692847212646413,1.92171545421143,-0.6568903536119635,100.0,17.060815131437693,0.7762153664733933,12,-0.6400003433227539,-1.3450002670288086,-2.8387503623962367,-3.431450366973875,-1.5400009155273438,4,-0.10224838416533077,1.0,18.68000030517578,1.0,18.68000030517578,1.555588522019243,18.6200008392334,-0.10224838416533077 310,2010-12-29,18.3700008392334,18.549999237060547,18.399999618530273,18.3700008392334,34166.0,-0.016595260218303598,6.000190742624619,0.0,67.73049837266616,76.0690126591559,-0.2865030117744638,-0.9267614704498968,-2.264540826611018,-3.485684186294595,32.49838062773922,0.2800006866455078,0.8975686700280185,0.7255005836486816,-0.7284882017878225,2.1794893690851858,-0.001493809069572194,1.4524949763669355,-0.21551281694718938,-10.713823475316927,-88.32660394897081,0.7269943927182523,12,-0.3300008773803711,-1.0350008010864258,-2.528750896453854,-3.1214509010314924,-1.3700008392333984,2,-0.07185637135920442,1.0,18.68000030517578,1.0,18.68000030517578,1.0,18.68000030517578,-0.07185637135920442 311,2010-12-30,18.549999237060547,18.369319915771484,18.369319915771484,18.549999237060547,6000.0,0.009798496984426919,-1.0,0.0,69.25675240287339,76.10010880453865,-0.37416410788473087,-0.9772965260739497,-2.380818118997496,-3.6388690629080678,34.38136419910984,0.0006809234619140625,0.9209940659803593,0.7914990425109849,-0.5628432980557321,2.145841383077702,0.11432787222762641,1.4686702127943434,-0.2904087581964241,58.15601095244527,-15.863799053357283,0.6771711702833588,12,-0.38249874114990234,-1.2099990844726562,-2.7087492942810023,-3.301449298858641,-1.4399986267089844,3,-0.08140153011523654,6.000190742624619,18.3700008392334,1.0,18.68000030517578,1.0,18.68000030517578,-0.08140153011523654 312,2010-12-31,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0.0,0.0,1.0,0.0,78.84617077529366,77.17409201037052,-0.23768944307196094,-0.8723824413312116,-2.3086908711495226,-3.6084302236903802,35.496903370467294,0.0,0.8809860723614058,0.696499061584472,-0.5955700552840533,1.9885681784529972,0.05046450315020934,1.3425336200187346,-0.2063267929340924,58.15601095244527,-23.854239760005896,0.6460345584342625,12,-0.30499935150146484,-1.1249990463256836,-2.711674213409422,-3.301449298858641,-1.5,4,-0.07601077657162958,-1.0,18.549999237060547,6.000190742624619,18.3700008392334,1.0,18.68000030517578,-0.07601077657162958 313,2011-01-04,18.559999465942386,18.552499771118164,18.229999542236328,18.559999465942386,46644.0,0.0005390959187674405,-44.00178026447607,0.0,76.7932520013102,76.94298366166174,-0.12263036920373693,-0.7814710196690449,-2.246250056660724,-3.579002181702835,35.87194031128936,0.32250022888183594,0.8681770270755145,0.6169993400573759,-0.6051486525160286,1.8391473326307803,0.005925343770673663,1.2280733363440781,0.12000083923339488,73.33319204848975,-11.165582250301796,0.6110739962867018,1,-0.10499954223633168,-1.134999275207523,-2.7712492942810076,-3.3114495277404803,-1.5900001525878942,1,-0.07165948070993267,1.0,18.549999237060547,-1.0,18.549999237060547,6.000190742624619,18.3700008392334,-0.07165948070993267 314,2011-01-05,18.18000030517578,18.350000381469727,18.350000381469727,18.190000534057614,9000.0,-0.02047409330285299,1.0,-100.0,59.21054062532675,74.4558124405638,0.35243519345941365,-0.328530886655404,-1.7976990276088713,-3.161064807999395,36.1708169653037,0.2099990844726598,0.8868633844145535,0.1800002098083482,-0.968967173767517,1.3289675933842133,-0.3944834819795844,0.7544839015962808,0.49099998474121165,-15.503628395521726,-92.86350030985412,0.5744836917879325,1,0.27499961853027344,-0.755000114440918,-2.3887500762939418,-2.931450366973875,-1.3800010681152344,2,-0.04895486109508229,-44.00178026447607,18.559999465942386,1.0,18.549999237060547,-1.0,18.549999237060547,-0.04895486109508229 315,2011-01-06,18.34000015258789,18.524999618530273,18.524999618530273,18.34000015258789,600.0,0.008800871547101075,1.0,-0.0,63.17996306600073,72.46774666842602,0.2168021145939356,-0.4202945316130453,-1.8903877235294573,-3.279096478435637,36.24801010747333,0.3449993133544922,0.9017719755579812,0.28300008773803853,-0.8106389277636197,1.3766391032396967,-0.2638194200127906,0.8298195954888676,0.32218012237548876,34.10869218076329,-39.00102182292783,0.5468195077508288,1,0.11499977111816406,-0.9149999618530273,-2.5137500762939435,-3.0914502143859846,-1.3500003814697266,3,-0.06543079350902437,1.0,18.18000030517578,-44.00178026447607,18.559999465942386,1.0,18.549999237060547,-0.06543079350902437 316,2011-01-07,18.13999938964844,18.30500030517578,18.190000534057614,18.13999938964844,682.0,-0.010905166917963616,3.299942780851056,0.0,62.91665673254979,70.49099885884853,0.3816934317632281,-0.16827731432293191,-1.6136959003946458,-3.038343474176287,35.75918470975276,0.149999618530277,0.8771396210689986,0.044499397277835584,-1.000437868088408,1.0894366626440792,-0.47796923540528624,0.5669680299609574,0.5135372706603967,-13.79344817788419,-85.692711196864,0.5224686326831226,1,0.29500102996825817,-0.6899995803833043,-2.2162494659423846,-2.8521394729614276,-0.9669990539550817,4,-0.0628445109154182,1.0,18.34000015258789,1.0,18.18000030517578,-44.00178026447607,18.559999465942386,-0.0628445109154182 317,2011-01-10,18.239999771118164,18.06999969482422,17.95199966430664,18.239999771118164,1900.0,0.005512700376758994,-1.6941175150624377,0.0,61.9658095274581,68.61239690193398,0.23771340699277133,-0.21387334053497042,-1.636196263020743,-3.1023445602417574,35.21353092968719,0.18799972534180043,0.7899341640025312,0.10299978256225728,-0.8920427411807488,1.0980423063052633,-0.39452147930924397,0.6005210444337585,0.39499544414062626,47.960042561976906,-20.670647035333545,0.4975212618715024,1,0.07600021362304688,-0.5625,-2.303749799728392,-2.9521398544311506,-1.010000228881836,0,-0.06195170915275339,3.299942780851056,18.13999938964844,1.0,18.34000015258789,1.0,18.18000030517578,-0.06195170915275339 318,2011-01-11,18.0,18.040000915527344,17.90999984741211,18.0,16667.0,-0.013157882353605488,2.2499523173755485,0.0,53.8775637307756,65.97524524825047,0.41472393886732206,0.10640261622185676,-1.3208545686343314,-2.830569035422158,34.666026334591,0.3299999237060547,0.6760520411971136,-0.18450002670288157,-1.042293279293638,0.6732932258878748,-0.613396652998258,0.24439659959249482,0.5940154822016623,14.634176598839463,-47.96188021789317,0.42889662629537806,1,0.23124980926513672,-0.21000003814697266,-1.9762499332427979,-2.6396398544311523,-0.5300006866455078,1,-0.0527778201633029,-1.6941175150624377,18.239999771118164,3.299942780851056,18.13999938964844,1.0,18.34000015258789,-0.0527778201633029 319,2011-01-12,18.530000686645508,18.670000076293945,18.4950008392334,18.15999984741211,280.0,0.029444482591417076,2.1666571299598822,100.0,54.0650576701806,64.45686294797432,-0.15510248381763247,-0.3435512978912669,-1.769735548529269,-3.3236330656239392,34.625476942368564,0.6700000762939453,0.5680171879824343,0.28350067138671875,-0.4756478931473147,1.0426492359207522,-0.09607361088029975,0.6630749536537373,-0.6200008392333984,81.57903322550123,22.73470941620414,0.3795742822670168,1,-0.24000072479248047,-0.6700000762939453,-2.3500008583068848,-3.0371408462524414,-0.9693012237548828,2,-0.0841878745539012,2.2499523173755485,18.0,-1.6941175150624377,18.239999771118164,3.299942780851056,18.13999938964844,-0.0841878745539012 320,2011-01-13,17.180000305175778,18.26263999938965,17.17300033569336,18.239999771118164,163980.0,-0.07285484789229768,-1.0291252652796647,-2.864856923402093,29.5454385359359,60.04449474053681,1.1268443034691487,1.0126901688177163,-0.3590776481349316,-1.939381078176467,33.46716866796105,1.3570003509521484,0.4362905278224467,-1.0374997138977093,-1.9106519793069694,-0.1643474484884493,-1.4740758466023394,-0.6009235811930793,1.4899997711181676,0.4675999128503511,-51.405764746861486,0.43657613270462925,1,0.7414999008178746,0.7224998474121129,-0.9524998664855922,-1.6571397781372017,0.46999931335449574,3,-0.02211880450320769,2.1666571299598822,18.530000686645508,2.2499523173755485,18.0,-1.6941175150624377,18.239999771118164,-0.02211880450320769 321,2011-01-14,17.030000686645508,17.100000381469727,17.0,17.030000686645508,40896.0,-0.008731060294863924,-2.333269756500731,-0.0,27.146811477276387,54.30012148520156,1.1606080047900562,1.169072944451031,-0.14794576368853996,-1.756452725545417,32.92244704437566,0.1800003051757777,0.30028445382735924,-1.1534994125366218,-2.1535892240975727,-0.1534096009756709,-1.6535443183170955,-0.6534545067561481,1.6399993896484375,1.7964482200554843,-42.17207140703938,0.5000449057804748,1,0.8049993515014648,0.8099994659423828,-0.606635570526123,-1.3962755203247088,0.6199989318847656,4,-0.002348849906900541,-1.0291252652796647,17.180000305175778,2.1666571299598822,18.530000686645508,2.2499523173755485,18.0,-0.002348849906900541 322,2011-01-17,17.329999923706055,17.475000381469727,17.206100463867188,17.329999923706055,194582.0,0.017615926304442198,-1.1703074246832617,0.0,32.73655891685955,49.40493336470704,0.7480143227986495,0.9002666426009434,-0.3894810096888861,-2.0144189098268726,32.547114411153444,0.44499969482421875,0.2156231271027984,-0.8440001487731941,-1.8737961442444728,0.1857958466980847,-1.3588981465088317,-0.32910215103755647,1.2732001495361338,19.76047357065927,-16.41321288133221,0.5148979977356392,1,0.505000114440918,0.5100002288818359,-0.8340544700622559,-1.6236944198608398,-0.1100006103515625,0,-0.009059410773449184,-2.333269756500731,17.030000686645508,-1.0291252652796647,17.180000305175778,2.1666571299598822,18.530000686645508,-0.009059410773449184 323,2011-01-18,17.270000457763672,17.245000839233402,17.0,17.270000457763672,38834.0,-0.003462173468351204,-10.800183108264296,0.0,32.24180392058891,46.408407064180615,0.676975143805528,0.978123958948224,-0.26921983526160886,-1.90656037393358,31.86145105446642,0.3299999237060547,0.09930526955989905,-0.8834996223449707,-1.9694921155765002,0.20249287088655876,-1.4264958689607354,-0.34050337572920597,1.269071612548828,16.167691343036065,-11.43948074466983,0.5429962466157652,1,0.5649995803833008,0.5699996948242188,-0.7515549659729004,-1.563694953918457,-0.26000022888183594,1,-0.002316208133588127,-1.1703074246832617,17.329999923706055,-2.333269756500731,17.030000686645508,-1.0291252652796647,17.180000305175778,-0.002316208133588127 324,2011-01-19,17.239999771118164,17.34000015258789,17.34000015258789,17.239999771118164,808.0,-0.0017371561001910951,1.0,0.0,34.6883267118848,43.242669691501064,0.625379734016807,1.0152864489451545,-0.1877349673239479,-1.8322213224020736,30.871559339238974,0.06999969482421875,-0.05052045883871514,-0.885000324249269,-2.0368682546288532,0.26686760613031524,-1.4609342894390593,-0.30906635905947866,1.2375094163818368,19.007775077154083,-12.891274050600128,0.5759339651897918,1,0.5950002670288086,0.6000003814697266,-0.69655442237854,-1.5336942672729492,-0.7299995422363281,2,0.013341040910084034,-10.800183108264296,17.270000457763672,-1.1703074246832617,17.329999923706055,-2.333269756500731,17.030000686645508,0.013341040910084034 325,2011-01-20,17.219999313354492,17.28499984741211,16.950000762939453,17.219999313354492,16222.0,-0.00116011937524374,4.153789723876875,0.0,31.161477832884955,39.7143164804272,0.5250110755997568,0.9990884348566382,-0.13476400800237442,-1.7707420963001432,29.31275382026559,0.33499908447265625,-0.19910276135954774,-0.8495007514953627,-2.0649881028337056,0.3659865998429801,-1.4572444271645324,-0.2417570758261931,1.1984095066455076,51.428332685439834,21.90667740267777,0.6077436756691708,1,0.590001106262207,0.595001220703125,-0.5815539360046387,-1.5136938095092773,-0.8668994903564453,3,0.019785143038415276,1.0,17.239999771118164,-10.800183108264296,17.270000457763672,-1.1703074246832617,17.329999923706055,0.019785143038415276 326,2011-01-21,16.922550201416016,17.149999618530273,16.922550201416016,17.149999618530273,3292.0,-0.017273468281023607,1.0,-100.0,28.739772939064707,36.02253463727238,0.7058293148856656,1.2256902402094063,0.17772720036398937,-1.4312067114306384,27.29274315050278,0.29744911193847656,-0.28383522008176243,-1.0620773315429695,-2.3505747088859934,0.22642004580005448,-1.7063260202144832,-0.4178286428714557,1.4077541351603529,0.0,-24.829716030868862,0.6442486886715121,1,0.8737249374389648,0.8787250518798828,-0.006300687789916992,-1.0596904754638672,-0.43255043029785156,4,0.04298698532171508,4.153789723876875,17.219999313354492,1.0,17.239999771118164,-10.800183108264296,17.270000457763672,0.04298698532171508 327,2011-01-24,16.540000915527347,16.760000228881836,16.760000228881836,16.879999160766598,32.0,-0.022605888671357488,1.0,1.494830145326135,25.952391656891464,32.919737740174135,0.9184600568730978,1.5174988122847886,0.5708610754089491,-1.0125198369858932,25.232696087312256,0.1625499725341797,-0.412958869702873,-1.3376266479492145,-2.7338994297968853,0.0586461338984563,-2.03576303887305,-0.6394902570253791,1.6776830902361937,-37.93092108508359,-54.2861419625625,0.6981363909238358,1,1.1749992370605433,1.1799993515014613,0.43249869346618297,-0.6771411895751989,-0.06930160522461293,0,0.06710995414521936,1.0,16.922550201416016,4.153789723876875,17.219999313354492,1.0,17.239999771118164,0.06710995414521936 328,2011-01-25,16.649999618530273,16.676200866699222,16.676200866699222,16.709999084472653,250000.0,0.006650465351526247,-1.0,0.17646992824965524,30.534334473374926,30.305212940529064,0.6669636310550509,1.3150427265168254,0.4845490586731458,-1.087609844707563,23.105556218159272,0.136199951171875,-0.5355296007186112,-1.126127910614013,-2.571098658925699,0.3188428376976731,-1.8486132847698578,-0.40364253645816817,1.4219160095450967,-3.947164259731263,-23.32717246072193,0.7224853741558439,1,0.8194208145141602,1.0281009674072266,0.3575003147125244,-0.787139892578125,-0.1999988555908203,1,0.034234216689701835,1.0,16.540000915527347,1.0,16.922550201416016,4.153789723876875,17.219999313354492,0.034234216689701835 329,2011-01-26,16.770000457763672,16.770000457763672,16.770000457763672,16.770000457763672,0.0,0.007207257776741693,1.0,-0.0,29.82005217016095,30.33572556655407,0.30290589093337417,1.101064863770219,0.38657150310483956,-1.1778769831481277,20.791678045572006,0.12000083923339844,-0.6708076745582403,-0.910627079010009,-2.35653731275071,0.535283154730692,-1.6335821958803614,-0.18767196213965676,1.134429398946562,15.407317363543019,-2.0224655007004024,0.7229551168703507,1,0.3056001663208008,0.9081001281738281,0.25874924659729004,-0.8350009918212891,0.0,2,0.014311256086284585,-1.0,16.649999618530273,1.0,16.540000915527347,1.0,16.922550201416016,0.014311256086284585 330,2011-01-27,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0,0.01669640856612209,1.0,0.0,36.272029410662434,31.349638670263634,0.0028241716933692373,0.7558576280400686,0.13230369015253274,-1.4258926697233818,19.11034060069226,0.279998779296875,-0.7694386146989061,-0.5646282196044936,-1.9985007243925708,0.8692442851835835,-1.2815644719985322,0.15230803278954497,0.7070431408483664,78.89391200731043,55.1387315897704,0.7169362523940379,1,0.02560138702392578,0.6281013488769531,0.06500077247619984,-0.9199995994567871,-0.26999855041503906,3,-0.031671497498073076,1.0,16.770000457763672,-1.0,16.649999618530273,1.0,16.540000915527347,-0.031671497498073076 331,2011-01-28,17.040000915527347,17.040000915527347,17.040000915527347,17.040000915527347,0.0,-0.0005864118463693169,1.0,0.0,34.53607867330962,31.549585309869197,0.016081326575637434,0.6818912976825082,0.18907956327327113,-1.3815689653851297,17.445953862281566,0.009998321533199572,-0.9212740378940296,-0.4991266250610309,-1.8837964323745808,0.885543182252519,-1.1914615287178059,0.19320827859574408,0.5873404810364029,97.32520997254886,73.46620196887206,0.6923349036567754,1,-0.031900405883792615,0.6380996704101527,0.3349993228912318,-0.5720009803772008,-0.5988807678222692,4,-0.04031109481357931,1.0,17.049999237060547,1.0,16.770000457763672,-1.0,16.649999618530273,-0.04031109481357931 332,2011-01-31,17.139999389648438,17.100000381469727,17.100000381469727,17.139999389648438,1820.0,0.005868454738753526,-1.0,0.0,38.50264734291628,32.24523457901668,-0.12706531611395988,0.4962879456612299,0.12960324740675588,-1.4459927573306004,15.36406883478507,0.05999946594237926,-0.8754484079289142,-0.32862815856933736,-1.6381287844220758,0.980872467283401,-0.9833784714957083,0.3261221543570336,0.37320514333157107,109.43819112213265,80.92531878184579,0.6547503129263696,1,-0.1318988800048828,0.5381011962890625,0.40250134468078613,-0.469998836517334,-0.3474998474121094,0,-0.037922966258845725,1.0,17.040000915527347,1.0,17.049999237060547,1.0,16.770000457763672,-0.037922966258845725 333,2011-02-01,17.229999542236328,17.270000457763672,17.200000762939453,17.260000228881836,2741.0,0.005250884235284525,1.7999237078008774,-100.0,30.302974255944633,31.757973195023332,-0.2495825839842425,0.3178341920523522,0.07104561299375334,-1.50192878626385,14.071061203376628,0.13000106811523438,-0.8008619933930561,-0.1721280097961433,-1.3793577350984698,1.0351017155061832,-0.7757428724473066,0.43148685285502,0.18276455078998666,91.99981689453125,67.29958985801524,0.6036148626511635,2,-0.24939918518066406,0.4481010437011719,0.41750073432922363,-0.5524992942810059,-0.30780029296875,1,-0.044068499832069175,-1.0,17.139999389648438,1.0,17.040000915527347,1.0,17.049999237060547,-0.044068499832069175 334,2011-02-02,17.290000915527347,17.281730651855472,17.281730651855472,17.290000915527347,402.0,0.0034823781128918707,-1.0,-0.0,52.73634106902933,34.155180221261595,-0.33720624620100637,0.19788315575566173,0.04737844668666824,-1.5276503153284082,12.699288315793556,0.05173110961914418,-0.7640559165048977,-0.06762666702270081,-1.2184203119484174,1.0831669779030157,-0.6430234894855609,0.5077701554401592,0.03437559033971738,103.42128519126372,72.53053099650344,0.575396822462859,2,-0.31103515625,0.3880996704101527,0.3974990844726527,-0.612500667572025,-0.8200016021728551,2,-0.04858300220409639,1.7999237078008774,17.229999542236328,-1.0,17.139999389648438,1.0,17.040000915527347,-0.04858300220409639 335,2011-02-03,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0.0,-0.0086756227840451,1.0,0.0,52.736291025861235,36.82146000868343,-0.2232200776579809,0.2670667797880242,0.2385231169876576,-1.3469269478138806,11.043827203395216,0.1500015258789098,-0.7225264024608684,-0.1576281547546401,-1.214022681847105,0.8987663723378247,-0.6858254183008725,0.3705691087915923,0.1417312622070348,41.3678828430739,6.51612190802426,0.5281972635462323,2,-0.1610336303710902,0.5331010818481445,0.5475006103515625,-0.46249914169311523,-1.0149002075195348,3,-0.021586869606787906,-1.0,17.290000915527347,1.7999237078008774,17.229999542236328,-1.0,17.139999389648438,-0.021586869606787906 336,2011-02-04,17.0,17.058000564575195,17.058000564575195,17.0,25000.0,-0.008167992685751746,1.0,0.0,41.0810665913348,38.50242389028824,-0.0794322307211246,0.33442752068213366,0.4208213864786927,-1.1747918559274417,10.372147725504208,0.08199882507324219,-0.699757123321902,-0.240627574920655,-1.2263003651072104,0.7450452152659004,-0.7334639700139327,0.2522088201726227,0.2817306518554723,-25.924347181134976,-60.09559953353906,0.49283639509327754,2,-0.021034240722652697,0.673100471496582,0.6875,-0.32249975204467773,-0.8749008178710973,4,-0.012941136079676063,1.0,17.139999389648438,-1.0,17.290000915527347,1.7999237078008774,17.229999542236328,-0.012941136079676063 337,2011-02-07,17.110000610351562,17.110000610351562,17.110000610351562,17.110000610351562,0.0,0.006470624138327219,1.0,0.0,45.7894726275064,40.1974392407473,-0.1118362356816931,0.1427483777269387,0.3462434053894228,-1.250253822040552,10.261103077933328,0.1100006103515625,-0.6608425835977627,-0.07412700653076243,-0.9409834259434184,0.7927294128818936,-0.5075552162370904,0.3593012031755656,0.09906646728515867,23.24231238117935,-12.660731993140669,0.4334282097063288,2,-0.08413505554199219,0.5630998611450195,0.6437497138977051,-0.43250036239624023,-0.9849014282226598,0,-0.03909295375722033,1.0,17.0,1.0,17.139999389648438,-1.0,17.290000915527347,-0.03909295375722033 338,2011-02-08,17.049999237060547,16.84000015258789,16.84000015258789,17.049999237060547,18726.0,-0.00350680135304704,-1.0,0.0,45.07770228536131,41.89273369799178,0.012149717550553163,0.13484231863269258,0.436542400677542,-1.1533169849869012,10.45226691011069,0.2700004577636719,-0.5808484981659383,-0.08662834167480327,-0.864825698685241,0.6915690153356344,-0.47572702018002033,0.3024703368304138,0.0951238952636757,47.54009171222014,9.107477941330167,0.3890986785052188,2,0.010866165161132812,0.6231012344360352,0.7850008010864258,-0.3724989891052246,-0.9249000549316442,1,-0.015102622073114635,1.0,17.110000610351562,1.0,17.0,1.0,17.139999389648438,-0.015102622073114635 339,2011-02-09,16.969999313354492,16.994159698486328,16.911249160766598,16.969999313354492,45678.0,-0.004692077846676024,2.4316728507146017,0.0,43.7185862218354,42.72012889923322,0.13801689655609906,0.09694912339128692,0.542021722333061,-1.0374298526721493,9.309722898377856,0.13875007629394887,-0.4437789063148081,-0.08862819671630717,-0.5094429446614797,0.3321865512288653,-0.2990355706888934,0.12177917725627907,0.1400012969970703,43.33316379080147,6.27407777786626,0.21040737397258685,2,0.0908660888671875,0.7031011581420898,0.9700007438659668,-0.2924990653991699,-0.8449001312255895,2,-0.0028167393058936563,-1.0,17.049999237060547,1.0,17.110000610351562,1.0,17.0,-0.0028167393058936563 340,2011-02-10,16.799999237060547,16.672489166259766,16.610000610351562,16.799999237060547,6171.0,-0.010017683156896995,-1.4900676120385328,0.0,46.71012747411193,44.072800988211256,0.3004171959512938,0.24982969046353531,0.7470120089204215,-0.8323264510319106,9.540569854317265,0.3599987030029297,-0.34202148671348453,-0.23962821960449077,-0.6715373681991785,0.192280928990197,-0.45558279390183287,-0.02367364530714866,0.2579454040527338,37.999725341796875,-3.592297564794727,0.21595457429734352,2,0.14586639404296875,0.840001106262207,1.140000820159912,-0.12249898910522461,-0.6749000549316442,3,-0.01964285349359296,2.4316728507146017,16.969999313354492,-1.0,17.049999237060547,1.0,17.110000610351562,-0.01964285349359296 341,2011-02-11,16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,0.0,0.011309556112269359,1.0,0.0,63.473019012952754,46.84728672932642,0.11463299574233687,0.05974172372599895,0.5917071258924622,-0.987678496034043,9.249893424617584,0.1900005340576172,-0.23606102753354818,-0.0476276397705071,-0.4800945935061449,0.3848393139651307,-0.2638611166383278,0.16860583709731358,0.005232705688477779,75.99983215332031,23.342872319304547,0.21623347686781932,2,-0.04413414001464844,0.6500005722045898,0.9500002861022949,-0.3124995231628418,-0.8649005889892614,4,-0.05090645089116086,-1.4900676120385328,16.799999237060547,2.4316728507146017,16.969999313354492,-1.0,17.049999237060547,-0.05090645089116086 342,2011-02-14,17.17300033569336,17.270000457763672,16.739999771118164,16.739999771118164,26152.0,0.010771075164243582,-1.4480369311549355,100.0,65.00287250980757,50.70283097975563,-0.07062060701505146,-0.14295321720191367,0.4339936610974746,-1.1363710547716543,9.479389769365486,0.5300006866455078,-0.17178391814642424,0.1432229042053237,-0.2722649163358568,0.5587107247465042,-0.06452100606526656,0.35096681447591394,-0.5629997253417969,85.30300840967546,24.43320688010641,0.20774391027059005,2,-0.22713470458984375,0.46700000762939453,0.7694997787475586,-0.4955000877380371,-1.0479011535644567,0,-0.06102027211788019,1.0,16.989999771118164,-1.4900676120385328,16.799999237060547,2.4316728507146017,16.969999313354492,-0.06102027211788019 343,2011-02-15,17.229999542236328,17.260000228881836,17.229999542236328,17.260000228881836,3146.0,0.0033191175350120172,1.0,-0.06928556011223828,63.69044645573816,51.919953800501055,-0.14261757520037222,-0.21407877581862067,0.3995966777264677,-1.1519956528223574,9.396076404938869,0.08699989318847656,-0.09516070776124508,0.2022221565246589,-0.20875739232062784,0.6132017053699457,-0.0032676178979862414,0.40771193094730407,-0.6067989349365241,93.93925382192295,26.190244259197627,0.20548977442264352,2,-0.28999900817871094,0.4100008010864258,0.7667503356933594,-0.5524992942810059,-1.1049003601074254,1,-0.0641265461092414,-1.4480369311549355,17.17300033569336,1.0,16.989999771118164,-1.4900676120385328,16.799999237060547,-0.0641265461092414 344,2011-02-16,17.469999313354492,17.469999313354492,17.280000686645508,17.395000457763672,35155.0,0.013929180353710713,4.066707357391724,-2.499904634751097,62.8048702480598,53.03868482518979,-0.3960481570405179,-0.4595241117099036,0.17674970351443164,-1.3548727036320187,9.638377054073453,0.23999977111816406,-0.03791047642349099,0.43072195053100515,-0.01653208146569085,0.8779759825277011,0.20709493453265893,0.6543489665293514,-0.8338627090454125,100.0,32.27025496187231,0.22362701599834736,2,-0.42999935150146484,0.17000102996826172,0.5406255722045898,-0.7924990653991699,-1.3449001312255895,2,-0.0769834106517403,1.0,17.229999542236328,-1.4480369311549355,17.17300033569336,1.0,16.989999771118164,-0.0769834106517403 345,2011-02-17,17.560699462890625,17.665000915527344,17.559999465942386,17.665000915527344,2099.0,0.005191766061879655,1.0134225733303392,-1.3907072556649118,65.1304004682178,55.71083303373234,-0.4702478249366706,-0.5516758527589332,0.09945188560431006,-1.406268468046683,9.426316255022465,0.19500160217285156,0.04527960358201355,0.5043870925903313,0.005211233516032365,1.0035629516646303,0.25479916305318184,0.7539750221274808,-0.8912083502197277,88.72418123294987,23.71615958367795,0.24958792953714895,2,-0.4231986999511719,-0.12437915802001953,0.5143008232116699,-0.8356990814208984,-1.4356002807617223,3,-0.05384178586758748,4.066707357391724,17.469999313354492,1.0,17.229999542236328,-1.4480369311549355,17.17300033569336,-0.05384178586758748 346,2011-02-18,17.649999618530273,17.719999313354492,17.594999313354492,17.635000228881836,28204.0,0.005085227717059881,-1.6315451333119178,-0.1438080608587521,64.9122454784252,57.835585572723325,-0.511431728767505,-0.6152259598656471,0.01938761519994614,-1.4534298806162305,9.199907232952418,0.1592998504638672,0.04066623575279138,0.5573147773742662,-0.0030801313154533716,1.1177096860639857,0.27711732302940817,0.8375122317191241,-0.9207779176879889,92.85717066107178,32.0866857588432,0.28019745434485893,2,-0.4849996566772461,-0.4849996566772461,0.26200056076049805,-0.8949995040893555,-1.5249004364013707,4,-0.05665722502056747,1.0134225733303392,17.560699462890625,4.066707357391724,17.469999313354492,1.0,17.229999542236328,-0.05665722502056747 347,2011-02-21,17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0.0,0.0,1.0,0.0,62.96292807785723,59.82283288300065,-0.47693197045271774,-0.5563270308202419,0.02752443951165162,-1.412460042439566,8.71494191807289,0.0,0.04799589415914696,0.5018148422241211,-0.047871582912680566,1.0515012673609228,0.2269716296557185,0.7766580547925237,-0.8415157086870124,85.71434132214355,27.700569071122814,0.2748432125684009,2,-0.4849996566772461,-0.4849996566772461,0.1875004768371582,-0.8099994659423828,-1.5249004364013707,0,-0.06515578716063652,-1.6315451333119178,17.649999618530273,1.0134225733303392,17.560699462890625,4.066707357391724,17.469999313354492,-0.06515578716063652 348,2011-02-22,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0,-0.02436262404925693,1.0,0.0,48.241168943819495,60.32534207433222,-0.022664619109555417,-0.0858350736869653,0.47243836284711094,-0.9410196546363565,7.713256840361087,0.43000030517578125,0.08479924700623442,0.04331455230713033,-0.45425024000412506,0.5408793446183857,-0.2054678438484956,0.29209694846275625,-0.33859417123033353,0.0,-50.110806339816335,0.24878239615562717,2,-0.054999351501464844,-0.054999351501464844,0.6175007820129395,-0.37999916076660156,-1.0949001312255895,1,-0.05400687775323609,1.0,17.649999618530273,-1.6315451333119178,17.649999618530273,1.0134225733303392,17.560699462890625,-0.05400687775323609 349,2011-02-23,17.010000228881836,17.010000228881836,17.010000228881836,17.010000228881836,3625.0,-0.012195069270984127,1.0,0.0,46.829290531833635,60.33858241407907,0.21635762082035725,0.15079756101018305,0.6874811890959087,-0.6918179598857392,7.023728130495514,0.20999908447265625,0.09949808715830244,-0.17868452072143626,-0.6455830329263073,0.28821399148343474,-0.41213377682387176,0.05476473538099924,-0.0615075530592506,0.0,-49.101017186302926,0.23344925610243625,2,0.2199993133544922,0.1549997329711914,0.8274998664855957,-0.125,-0.8849010467529332,2,-0.04879482143079428,1.0,17.219999313354492,1.0,17.649999618530273,-1.6315451333119178,17.649999618530273,-0.04879482143079428 350,2011-02-24,16.510000228881836,16.631250381469727,16.510000228881836,16.631250381469727,8819.0,-0.02939447344339441,1.0,-100.0,39.834037046856636,57.71202886229061,0.7497382072055032,0.6411394706754976,1.1716670774362683,-0.1556038427713844,7.224138433183774,0.5,0.10868015922602225,-0.6516845703125007,-1.2065238754805137,-0.09684526514448777,-0.9291042228965054,-0.374264917728496,1.2099990844726562,0.0,-56.17087829339165,0.27741965258400564,2,0.6049995422363281,0.6049995422363281,1.3274998664855957,0.4249997138977051,-0.38490104675293324,3,-0.019987881231447346,1.0,17.010000228881836,1.0,17.219999313354492,1.0,17.649999618530273,-0.019987881231447346 351,2011-02-25,16.353099822998047,16.450000762939453,16.149999618530273,16.155000686645508,3929.0,-0.009503355766725785,-1.883222583749599,-1.633805254050653,34.59643636792731,54.33353595763724,0.901607068023921,0.7841438724075473,1.3122160554593378,0.041117427212682855,7.620881659913616,0.3600006103515625,0.12364702013508477,-0.7742399215698228,-1.4356073486793406,-0.112872494460305,-1.1049236351245817,-0.4435562080150639,1.3426995086669926,13.540013631184896,-44.86300789191905,0.3306837135547586,2,0.5818996429443359,0.5818996429443359,1.4594006538391113,0.7469005584716797,-0.22800064086914418,4,-0.02644145479670823,1.0,16.510000228881836,1.0,17.010000228881836,1.0,17.219999313354492,-0.02644145479670823 352,2011-02-28,16.489999771118164,16.530000686645508,16.299999237060547,16.299999237060547,3305.0,0.008371498345994821,-1.421061085177935,0.9591184371419493,38.94941514150798,51.58453247827834,0.7349195242534527,0.6282620940998882,1.1663434985523757,-0.05827409799277561,8.099308628211446,0.23000144958496094,0.1477502028404416,-0.6048399925231926,-1.3248691804894293,0.11518919544304396,-0.9648545865063127,-0.24482539854007257,1.1439675720214844,31.775724257916387,-26.84467650546987,0.36001459398311914,2,0.44499969482421875,0.44499969482421875,1.3087754249572754,0.6250004768371582,-0.36490058898926137,0,-0.03453000858596067,-1.883222583749599,16.353099822998047,1.0,16.510000228881836,1.0,17.010000228881836,-0.03453000858596067 353,2011-03-01,16.470699310302734,16.470699310302734,16.470699310302734,16.470699310302734,945.0,-0.0011704342682425928,1.0,0.0,39.905384550719305,49.040145178573844,0.7098329682107334,0.6195243572369264,1.1711040193272026,-0.007104495783174514,8.970494935861709,0.019300460815429688,0.12199117005279803,-0.5861754417419434,-1.3546402061800649,0.18228932269617815,-0.9704078239610041,-0.2019430595228826,1.1039093238525375,37.29063536842852,-22.302506951176476,0.3842323822190601,3,0.46430015563964844,0.46430015563964844,1.2468008995056152,0.6443009376525879,-0.3456001281738317,1,-0.03698078488638035,-1.421061085177935,16.489999771118164,-1.883222583749599,16.353099822998047,1.0,16.510000228881836,-0.03698078488638035 354,2011-03-02,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0.0,-0.001256689043575343,1.0,0.0,42.46926145410969,46.52224084367295,0.6376887625289704,0.6050887619437191,1.1725314229671682,0.04183426171013238,9.92678220695417,0.02069854736328125,0.07495955522134068,-0.5648739814758308,-1.3706066216178918,0.24085865866623024,-0.9677403015468613,-0.16200766140480027,1.0676235105908205,62.33780131106479,0.012690162634875435,0.40286632007102996,3,0.4849987030029297,0.4849987030029297,1.1237597465515137,0.6649994850158691,-0.3249015808105504,2,-0.040121627384562486,1.0,16.470699310302734,-1.421061085177935,16.489999771118164,-1.883222583749599,16.353099822998047,-0.040121627384562486 355,2011-03-03,16.770000457763672,16.780000686645508,16.770000457763672,16.780000686645508,4213.0,0.019452868084064434,1.0,-100.0,45.51716793743009,44.36723222800681,0.21650057471098805,0.2697801858717135,0.8198179458656654,-0.24969381142555136,10.334964875737917,0.3299999237060547,0.0317570060971768,-0.22637434005737234,-1.0369863822553143,0.5842377021405696,-0.6316803611563451,0.1789316810416004,0.6929188295666009,98.41266477344975,36.255119637809855,0.40530602109897124,3,0.12999916076660156,0.16499900817871094,0.6068501472473145,0.3449997901916504,-0.6449012756347692,3,-0.06317236312186447,1.0,16.450000762939453,1.0,16.470699310302734,-1.421061085177935,16.489999771118164,-0.06317236312186447 356,2011-03-04,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0,0.0005963165538975801,1.0,-0.0,41.384601875739584,41.969640427771516,0.07835245771694588,0.2555555531872642,0.7671966242827679,-0.2299171826256199,10.593993289120116,0.010000228881835938,-0.031382834917906166,-0.20537414550781108,-1.02172946972507,0.6109811787094479,-0.6135518076164388,0.20280351660081664,0.6304018139327638,100.0,39.08602538671917,0.408177662108629,3,-0.095001220703125,0.154998779296875,0.5968499183654785,0.33499956130981445,0.8530998229980469,4,-0.08462461095716056,1.0,16.770000457763672,1.0,16.450000762939453,1.0,16.470699310302734,-0.08462461095716056 357,2011-03-07,16.441120147705078,16.441120147705078,16.441120147705078,16.441120147705078,2865.0,-0.020195502090183504,1.0,0.0,34.608308238723055,40.45487812720525,0.2544815356564989,0.5710330684426737,1.0567052364002194,0.1343575242339412,11.2211253379361,0.3388805389404297,-0.12320015216909752,-0.5108106613159187,-1.3598203130286706,0.3381989903968332,-0.9353154871722928,-0.08630583545954451,0.9188662375912742,0.0,-54.39277265689018,0.4245048258563752,3,0.13887977600097656,0.4938793182373047,0.9019804000854492,0.6738801002502441,1.1919803619384766,0,-0.05298425198860024,1.0,16.780000686645508,1.0,16.770000457763672,1.0,16.450000762939453,-0.05298425198860024 358,2011-03-08,16.792499542236328,16.801250457763672,16.792499542236328,16.801250457763672,3279.0,0.021371986298652335,1.0,-100.0,37.331996173974325,39.39962319855422,-0.18317913736002822,0.21014770302467412,0.6590190321319938,-0.1914023728936982,11.00293791307957,0.36013031005859375,-0.22184052693595646,-0.1465562820434556,-0.9971125339584326,0.7039999698715214,-0.5718344080009459,0.27872184391403465,0.5190873723893823,97.57006969895981,46.924383221329336,0.4252781259574889,3,-0.31687450408935547,0.1424999237060547,0.5506010055541992,0.32250070571899414,0.8406009674072266,1,-0.06982281903466403,1.0,16.441120147705078,1.0,16.780000686645508,1.0,16.770000457763672,-0.06982281903466403 359,2011-03-09,16.922199249267578,16.922199249267578,16.922199249267578,16.922199249267578,4382.0,0.007723668933563577,1.0,-0.0,38.23283352924303,39.221711696597154,-0.3650299792526823,0.08082738497450492,0.48356489118751256,-0.2935102552311548,11.069696747765635,0.12969970703125,-0.32145709039625103,-0.014466571807862039,-0.8649253466048954,0.8359922029891713,-0.4396959592063787,0.41076281559065464,0.3429241735143158,100.0,51.93323942071807,0.4252293873985175,3,-0.38609981536865234,0.012800216674804688,0.4071512222290039,0.3878006935119629,0.7109012603759766,2,-0.10236256194414273,1.0,16.792499542236328,1.0,16.441120147705078,1.0,16.780000686645508,-0.10236256194414273 360,2011-03-10,16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,3179.0,-0.026722291189938407,1.0,0.0,30.818980484755883,38.80199437624477,0.0904063052448727,0.5344378472563065,0.8938061714367009,0.18425143751860062,10.830785636937534,0.45219993591308594,-0.3776199863475398,-0.45016651153564524,-1.3242658053050604,0.42393278223376996,-0.8872161584203546,-0.013116864650935867,0.7505191572573366,6.002997335701599,-34.894510561331415,0.4370496468847081,3,0.1410999298095703,0.4650001525878906,0.8585338592529297,0.8650007247924805,1.1631011962890625,3,-0.06800236664106163,1.0,16.922199249267578,1.0,16.792499542236328,1.0,16.441120147705078,-0.06800236664106163 361,2011-03-11,16.125099182128903,16.125099182128903,16.125099182128903,16.125099182128903,1926.0,-0.020941113880067475,1.0,0.0,27.711728087024625,37.55336248130217,0.4465196792568129,0.8550588026636134,1.1860720066068033,0.55232857080766,11.551399385447356,0.3449001312255895,-0.4289928145181392,-0.7518216133117726,-1.6942805492250272,0.19063732260148214,-1.2230510812684017,-0.28059214535514343,1.0525985343996638,0.0,-33.773227714982795,0.4712294679566277,3,0.3985500335693395,0.7974500656127965,1.2009339332580602,1.20990085601807,1.508001327514652,4,-0.04248653568003369,1.0,16.469999313354492,1.0,16.922199249267578,1.0,16.792499542236328,-0.04248653568003369 362,2011-03-14,16.125099182128903,16.125099182128903,16.125099182128903,16.125099182128903,0.0,0.0,1.0,0.0,31.69588621943774,36.641196000048666,0.43506711074152093,0.8142757644015504,1.1323525053867627,0.5792536473563068,12.72574102313952,0.0,-0.4239888557453888,-0.699426555633547,-1.6879666616428715,0.2891135503757791,-1.1936966086382093,-0.20515650262888485,0.9894426223356838,0.0,-36.47370121053312,0.49427005300466287,3,0.3985500335693395,0.7974500656127965,1.2009339332580602,1.20990085601807,1.508001327514652,0,-0.04180557204966606,1.0,16.125099182128903,1.0,16.469999313354492,1.0,16.922199249267578,-0.04180557204966606 363,2011-03-15,16.125099182128903,16.125099182128903,16.125099182128903,16.125099182128903,0.0,0.0,1.0,0.0,34.089429762320336,35.71010358984985,0.4256499059413379,0.7665569728921398,1.0772030378328417,0.6058133872601523,13.96354554215986,0.0,-0.3902143896962613,-0.6441815376281781,-1.6604184641027722,0.372055388846416,-1.1523000008654734,-0.13606307439088283,0.9300760649955429,0.0,-39.390101864769996,0.5081184632372968,3,0.3985500335693395,0.7974500656127965,1.2243838310241735,1.214900970458988,1.508001327514652,1,-0.01830061664054139,1.0,16.125099182128903,1.0,16.125099182128903,1.0,16.469999313354492,-0.01830061664054139 364,2011-03-16,16.125099182128903,16.125099182128903,16.125099182128903,16.125099182128903,0.0,0.0,1.0,0.0,41.56236646270733,35.27068120376954,0.4187521904961784,0.6963358257981298,1.033166890689099,0.6321637566912415,14.817679019705816,0.0,-0.37818982573638493,-0.5769365310668988,-1.5757809759214005,0.4219079137876047,-1.0763587534941514,-0.07751430863964615,0.8742715010958086,0.0,-42.53969499725135,0.49942222242725154,3,0.3985500335693395,0.7974500656127965,1.2418837547302282,1.2999010086059606,1.508001327514652,2,-0.01954088833521228,1.0,16.125099182128903,1.0,16.125099182128903,1.0,16.125099182128903,-0.01954088833521228 417,2011-06-03,16.61520004272461,16.75,16.444999694824222,16.600000381469727,93908.0,-0.013934737888987359,1.1418592658571782,1.5199313370207896,26.799025135878423,20.719448595546528,0.022203108558770168,0.47938692646724945,0.2591449390406879,0.33233439406459553,26.275780844155825,0.40500068664550426,-0.6284434113437278,-0.3675641059875474,-1.2968294676570302,0.5617012556819354,-0.8321967868222906,0.09706857484719578,0.3811635651109526,39.12656479512402,7.437785162971007,0.4646326808347421,6,0.0441741943359375,0.42072486877441406,0.6476249694824219,0.30734920501708984,-0.7802000045776367,4,-0.06046268288343104,1.0,16.125099182128903,1.0,16.125099182128903,1.0,16.125099182128903,-0.06046268288343104 418,2011-06-06,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0,0.002094442180423872,1.0,0.0,35.66198438559944,23.972095547298878,0.0009930164490512539,0.3870013166574573,0.24589257748584004,0.2789997936327424,24.806216351072617,0.03479957580566406,-0.5948066716634095,-0.2836094856262221,-1.17109647779019,0.6038775065377457,-0.7273529817082043,0.16013401045576003,0.3017548457468031,47.12647710082647,10.957148199121647,0.44374349608198355,6,0.012499809265136719,0.38592529296875,0.6128253936767578,0.2725496292114258,-1.1199998855590803,0,-0.051426416149114695,1.1418592658571782,16.61520004272461,1.0,16.125099182128903,1.0,16.125099182128903,-0.051426416149114695 419,2011-06-07,16.5,16.5,16.5,16.5,0.0,-0.00900898630432001,1.0,0.0,37.828502169157176,27.38222306995833,0.17589529965345463,0.4719568329182806,0.4161406584750367,0.4009413760552434,23.432454800679643,0.14999961853027344,-0.5377946262884592,-0.3769540786743164,-1.2199799953135226,0.4660718379648898,-0.7984670369939195,0.04455887964528671,0.4107140522032715,12.643763839255742,-26.93992925330482,0.4215129583196038,6,0.16249942779541016,0.5359249114990234,0.7628250122070312,0.4225492477416992,-0.5593996047973651,1,-0.03747032627914881,1.0,16.649999618530273,1.1418592658571782,16.61520004272461,1.0,16.125099182128903,-0.03747032627914881 420,2011-06-08,16.290000915527347,16.290000915527347,16.290000915527347,16.290000915527347,3340.0,-0.012727217240766864,1.0,0.0,38.54745239174799,29.489265180952817,0.3997103092794667,0.607312295659657,0.6443654771298633,0.6029320961305515,22.201511752619606,0.2099990844726527,-0.49540081003009817,-0.5197981834411571,-1.3222091650617713,0.28261279817945706,-0.921003674251466,-0.11859269263084826,0.5829559575680214,0.0,-42.6254102471015,0.4012054908103075,6,0.29499912261962535,0.6715497970581019,0.972824096679684,0.6325483322143519,-0.42592048645019887,2,-0.027010467116562298,1.0,16.5,1.0,16.649999618530273,1.1418592658571782,16.61520004272461,-0.027010467116562298 421,2011-06-09,16.180000305175778,16.209999084472653,16.180000305175778,16.209999084472653,2243.0,-0.00675264605091086,1.0,-100.0,40.34571483654725,31.628249720740488,0.4820163828240709,0.6354483229706602,0.771689380117639,0.7065984576221709,21.006974799761586,0.1100006103515696,-0.4394362190732437,-0.5571437835693409,-1.3071048167889856,0.19281724965030556,-0.932124300179165,-0.1821632669595168,0.6346609721627878,0.0,-46.033695400675704,0.3749805166098232,6,0.34999942779541016,0.7265501022338903,1.0828247070312536,0.7425489425659215,-0.5394001007080043,3,0.006798554281632674,1.0,16.290000915527347,1.0,16.5,1.0,16.649999618530273,0.006798554281632674 422,2011-06-10,16.180000305175778,16.180000305175778,16.180000305175778,16.180000305175778,0.0,0.0,1.0,-0.0,36.826352007496446,33.16193300750285,0.44581170633342637,0.54915967613832,0.7893698415210686,0.6954097697819925,19.74788358564929,0.0,-0.38259009307466485,-0.48448877334595153,-1.145221006093827,0.17624345940192399,-0.8148548897198893,-0.15412265697201377,0.5585016555032531,0.0,-47.87028492066797,0.33036611637393826,6,0.34999942779541016,0.7265501022338903,1.0828247070312536,0.7425489425659215,-0.5500001907348597,4,-0.0042892945639384505,1.0,16.180000305175778,1.0,16.290000915527347,1.0,16.5,-0.0042892945639384505 423,2011-06-13,15.920700073242188,15.920700073242188,15.920700073242188,15.920700073242188,473.0,-0.01602597200512068,1.0,0.0,33.29732045231863,33.857718103648644,0.6426905024275662,0.7099952223898427,1.0637019763216706,0.942857926303617,18.646831862320788,0.2593002319335902,-0.36013246036361934,-0.658168983459472,-1.2279504490938855,-0.08838751782505838,-0.9430597162766787,-0.37327825064226516,0.7507816887764527,0.0,-51.162642523840155,0.2848907328172071,6,0.47964954376220703,0.8562002182006836,1.3421249389648438,1.0018491744995117,-0.350700378417967,0,-0.005382931322175377,1.0,16.180000305175778,1.0,16.180000305175778,1.0,16.290000915527347,-0.005382931322175377 424,2011-06-14,15.920599937438965,15.960000038146973,15.90999984741211,15.949999809265135,1690.0,-6.289660803959762e-06,1.0242857142857142,-100.0,32.84286016362341,34.68450288717148,0.557260539573285,0.6463531109794616,1.079142776679074,0.9314641052250678,20.209873943435756,0.05000019073486328,-0.3432827156946878,-0.5967641353607185,-1.1721839176497717,-0.021344353071665267,-0.8844740265052451,-0.3090542442161919,0.6457723881509736,2.7894895347086024,-51.36175043613709,0.2877098911445263,6,0.4743995666503906,0.8509502410888672,1.3422250747680664,0.971949577331543,-0.055259704589845526,1,-0.024534264161065522,1.0,15.920700073242188,1.0,16.180000305175778,1.0,16.180000305175778,-0.024534264161065522 425,2011-06-15,15.861599922180176,15.861599922180176,15.861599922180176,15.861599922180176,1072.0,-0.003705891454507615,1.0,-0.0,21.780852458930326,33.77000711125545,0.536729600737825,0.6572104601222861,1.153114162431045,0.9788297427548507,20.708294234380233,0.05900001525878906,-0.3356698849359425,-0.6038091659545906,-1.2197135881555283,0.012095256246345443,-0.9117613770550577,-0.29585695485412344,0.5997528069013107,0.0,-48.68830721956145,0.3079522111004682,6,0.4442000389099121,0.8857502937316895,1.4012250900268555,1.030949592590332,0.10515022277831854,2,0.004980611880897934,1.0242857142857142,15.920599937438965,1.0,15.920700073242188,1.0,16.180000305175778,0.004980611880897934 426,2011-06-16,15.789999961853027,15.857199668884276,15.789999961853027,15.857199668884276,7435.0,-0.004514044023202657,1.0000000000000528,-100.0,19.162338945146445,32.92148642339634,0.4941177975083093,0.6959732304203072,1.2391621726842814,1.0430102747837289,20.378403681061442,0.07159996032714844,-0.3458816046237203,-0.6319091320037842,-1.3097266289959641,0.04590836498839579,-0.9708178804998724,-0.29300038350769597,0.5633972619862249,0.0,-41.57085941846982,0.3389087484960899,6,0.42999982833862305,0.9215502738952637,1.472825050354004,1.1025495529174805,0.38350009918212535,3,0.0046916065486442005,1.0,15.861599922180176,1.0242857142857142,15.920599937438965,1.0,15.920700073242188,0.0046916065486442005 427,2011-06-17,15.710599899291992,15.710599899291992,15.630000114440918,15.630000114440918,3097724.0,-0.005028503024246844,1.0,-1.1994067892825022,16.056641921848893,30.743115038535173,0.4824397221636936,0.753569682873426,1.332385536998423,1.1205620993961247,19.641006733467336,0.15999984741210938,-0.3472469566010119,-0.6729391574859633,-1.4206645461504692,0.07478623117854255,-1.0468018518182163,-0.2990764631537104,0.530117872150015,24.424182874317253,-9.35278187841682,0.3738626943322526,6,0.3544001579284668,0.9209504127502441,1.552225112915039,1.1819496154785156,0.4200000762939453,4,-0.004455571096770972,1.0000000000000528,15.789999961853027,1.0,15.861599922180176,1.0242857142857142,15.920599937438965,-0.004455571096770972 428,2011-06-20,15.359999656677244,15.359999656677244,15.25,15.25,522.0,-0.02231615882666249,1.0000000000000322,1.3647636514228023,8.697975688676223,27.506389874037286,0.7049422056702657,1.063892244731539,1.6930200824526,1.4655002514283506,20.56387349819206,0.4605998992919922,-0.3794490555095571,-0.9633403778076204,-1.8337049060269042,-0.0929758495883366,-1.3985226419172623,-0.5281581136979785,0.7585745833645436,15.492908558756158,-9.498027779946176,0.43518226410964156,6,0.41000080108642933,1.081550598144533,1.902825355529787,1.5325498580932635,1.0329694747924822,0,0.017578155195224987,1.0,15.710599899291992,1.0000000000000528,15.789999961853027,1.0,15.861599922180176,0.017578155195224987 429,2011-06-21,15.56999969482422,15.56999969482422,15.380000114440918,15.380000114440918,225240.0,0.013671877789117381,-1.0000000000000187,1.7272743035988753,19.350056494895426,25.373345885498118,0.3901800183659958,0.8262255858720682,1.495701451523379,1.249085708767259,21.09534226993192,0.2100000381469762,-0.3805492565775914,-0.7088832855224592,-1.6388340130452743,0.221067442000356,-1.1738586492838667,-0.24390792176105158,0.3748596972092102,52.32173569995149,28.565210067544463,0.4649753637614079,6,0.15999984741210582,0.6303501129150373,1.6928253173828107,1.3225498199462873,0.780000686645506,1,0.0,1.0000000000000322,15.359999656677244,1.0,15.710599899291992,1.0000000000000528,15.789999961853027,0.0 430,2011-06-22,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,0.0032113161024327486,1.0,0.0,16.201351265652022,22.690638822065317,0.2627795759295619,0.747610906575332,1.4592251377365706,1.1884258587203291,21.57139543950639,0.050000190734861505,-0.4207513392097333,-0.6163831233978279,-1.5863875962782252,0.35362134948256774,-1.1013853598380265,-0.13138088695762917,0.1858876280676629,60.935455751969336,43.373208705569894,0.48500223644019813,6,0.09500026702880682,0.4553499221801758,1.5222249031066895,1.2725496292114258,-0.1099996566772461,2,0.015706808520328908,-1.0000000000000187,15.56999969482422,1.0000000000000322,15.359999656677244,1.0,15.710599899291992,0.015706808520328908 431,2011-06-23,15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,378.0,-0.02752882895814379,1.0,0.0,14.631715018571342,20.22456804551808,0.6007559275681924,1.1175584256820912,1.8980315117917996,1.6053174995068495,23.420421673778332,0.43000030517578125,-0.47350366755085105,-0.9718833923339858,-2.023842275238948,0.0800754905709784,-1.497862833786467,-0.4459039508815046,0.5047104305180952,0.0,-14.221707744063039,0.525979441452482,6,0.38500022888183594,0.8449997901916504,1.8897252082824707,1.702549934387207,0.1400003433227539,3,0.051135654116693186,1.0,15.619999885559082,-1.0000000000000187,15.56999969482422,1.0000000000000322,15.359999656677244,0.051135654116693186 432,2011-06-24,15.350000381469727,15.56999969482422,15.350000381469727,15.56999969482422,12995.0,0.010533298585014839,-1.0000000000000162,-100.0,19.626204458736723,18.705555157342314,0.3471440914352062,0.8964049826355165,1.7002627371228733,1.4314086586257488,24.665269568370157,0.38000011444091975,-0.5153762071724532,-0.7438826560974121,-1.8221537215369068,0.33438840934208436,-1.2830181888171595,-0.20474712337766476,0.26999950408935547,37.209462216781105,26.028448562146764,0.5391355327197479,6,0.22499942779541016,0.6849989891052246,1.6670494079589844,1.5425491333007812,0.19130992889404297,4,0.05364818626060375,1.0,15.1899995803833,1.0,15.619999885559082,-1.0000000000000187,15.56999969482422,0.05364818626060375 433,2011-06-27,15.4399995803833,15.4399995803833,15.328100204467773,15.328100204467773,2301.0,0.005863139848662158,1.0,-0.5086351143979221,24.51923143052467,17.78070752033134,0.20315012323991155,0.741235314247362,1.5727626693816887,1.3264465178803135,26.18929180013571,0.11189937591552734,-0.5568748661965621,-0.5883834362030029,-1.6579573191258703,0.48119044671986444,-1.1231703776644366,-0.053596494741569245,0.13000011444091975,58.13949362147584,45.196058340533504,0.5347869414614339,6,0.0858001708984375,0.5949997901916504,1.6222758293151855,1.452549934387207,-0.4008197784423828,0,0.044728006086221184,-1.0000000000000162,15.350000381469727,1.0,15.1899995803833,1.0,15.619999885559082,0.044728006086221184 434,2011-06-28,15.450980186462402,15.451000213623047,15.450980186462402,15.450980186462402,399.0,0.0007111791695286751,0.0,0.0,27.697273256866282,18.43808760899089,0.13248014385964346,0.6544091349934256,1.5236356033987661,1.2994568640663786,28.213105400002835,0.011000633239746094,-0.5982116760434995,-0.5079518318176266,-1.5351757055220645,0.5192720418868113,-1.0215637686698464,0.0056601050345932435,0.11901950836181818,60.69312112985929,44.207571487069316,0.5136119368522193,6,0.07261943817138672,0.5840191841125488,1.594944953918457,1.4415693283081055,-0.532780647277832,1,0.06096629039966417,1.0,15.4399995803833,-1.0000000000000162,15.350000381469727,1.0,15.1899995803833,0.06096629039966417 435,2011-06-29,15.829999923706055,15.829999923706055,15.720000267028807,15.720000267028807,251.0,0.0245304655542653,1.0000000000000322,100.0,41.86046202161077,20.960101284153588,-0.28104871882985805,0.21564463990192095,1.110087151345013,0.9088646300276118,29.39258165417765,0.37901973724365234,-0.6050972426833319,-0.08398408889770437,-1.0459361702756702,0.8779679924802615,-0.5649601295866873,0.39699195179127855,-0.6400003433227539,100.0,78.06538545489084,0.4809760406889825,6,-0.32000017166137695,0.20499944686889648,1.2059249877929688,1.0625495910644531,-2.5199995040893555,2,0.03284904992229021,0.0,15.450980186462402,1.0,15.4399995803833,-1.0000000000000162,15.350000381469727,0.03284904992229021 436,2011-06-30,15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,0.0,-0.0012633925575328275,1.0,0.0,41.47466106123254,23.784325632973996,-0.2882235835803364,0.16204308505485265,1.094613637338547,0.9192932459836918,31.337225913027535,0.01999950408935547,-0.6136614153328264,-0.05198359489440918,-0.9074338649323401,0.8034666751435218,-0.4797087299133729,0.3757415401245563,-0.607200832366944,96.01523903625446,68.36046417646348,0.42772513501896536,6,-0.3000006675720215,0.22499895095825195,1.2259244918823242,1.0825490951538086,-2.890000343322754,3,-0.018975343628873653,1.0000000000000322,15.829999923706055,0.0,15.450980186462402,1.0,15.4399995803833,-0.018975343628873653 437,2011-07-01,15.610600471496582,15.770000457763672,15.611000061035154,15.75,3782.0,-0.012612267098532581,-1.2943722347986706,-100.0,42.65201904907393,27.556997117462632,-0.1167810640188307,0.2975790647444896,1.2554921457552908,1.106109243348083,32.31906599384911,0.19900035858154475,-0.60779733832468,-0.2011535644531257,-0.9853964533899706,0.5830893244837192,-0.5932750089215482,0.19096788001529674,-0.395256877517701,56.28619746142738,24.09504971772251,0.3921214444684227,7,-0.1006007194519043,0.42439889907836914,1.4253244400024414,1.2819490432739258,-3.2603206634521467,4,-0.017975000276438835,1.0,15.8100004196167,1.0000000000000322,15.829999923706055,0.0,15.450980186462402,-0.017975000276438835 438,2011-07-04,15.793749809265135,15.91100025177002,15.793749809265135,15.859999656677244,6323.0,0.01173236981517567,-2.5396441527034566,0.47525158889246155,47.23415103583132,30.655229844233286,-0.2591890029980526,0.049532102960673896,1.0351553509509959,0.9122712553855497,33.185258860248965,0.3003997802734375,-0.5868237182381666,0.024808263778684392,-0.6530266215184337,0.7026431490758043,-0.31410917886987555,0.36372570642724433,-0.5661130886917096,74.51188516603537,37.00703207006691,0.3389174426485597,7,-0.2432498931884748,0.24124956130981623,1.1215748786926287,1.0987997055053729,-3.927450180053709,0,-0.01598350625722056,-1.2943722347986706,15.610600471496582,1.0,15.8100004196167,1.0000000000000322,15.829999923706055,-0.01598350625722056 439,2011-07-05,15.881739616394045,15.881739616394045,15.881999969482422,15.881739616394045,1000.0,0.005571178991153225,0.0,-0.0,50.43364518222219,34.458818057185525,-0.3333650432791462,-0.0918608709023161,0.9102338112267727,0.8152733118903566,33.59622472597013,0.08825016021728693,-0.5499872720299095,0.1437110900878924,-0.4441664967912029,0.7315886769669859,-0.15022770335165525,0.43764988352744005,-0.6267683545727554,90.24646107580817,46.014769236701,0.29393879343954704,7,-0.3312397003173846,0.15325975418090643,0.9710850715637189,1.010809898376463,-3.6974391937255895,1,-0.05305211109136865,-2.5396441527034566,15.793749809265135,-1.2943722347986706,15.610600471496582,1.0,15.8100004196167,-0.05305211109136865 440,2011-07-06,15.850000381469727,15.9350004196167,15.829999923706055,15.859999656677244,3233.0,-0.0019984734475532173,-3.200003814682714,-100.0,51.31448475916399,38.53468136169582,-0.2967786724539234,-0.09989731318896844,0.903911048550917,0.8404428124671242,33.34169582393082,0.10500049591064453,-0.45697428928486694,0.13397188186645437,-0.3971212164987321,0.6650649802316408,-0.13157466731613887,0.3995184310490476,-0.5687879600504875,73.76544935965565,22.94986107567128,0.2655465491825935,7,-0.21845006942749023,0.1849989891052246,0.9876494407653809,1.0425491333007812,-4.260000228881836,2,-0.058788695259246015,0.0,15.881739616394045,-2.5396441527034566,15.793749809265135,-1.2943722347986706,15.610600471496582,-0.058788695259246015 441,2011-07-07,16.290000915527347,16.290000915527347,16.135000228881836,16.139999389648438,617.0,0.027760285392297357,1.0666547988402932,-15.001239866478938,60.9615481766417,43.12749733035193,-0.6306549421234511,-0.5599429008757966,0.43017660560339266,0.3933306616771546,32.56632596223395,0.44000053405762074,-0.38372945626013966,0.5684723854064977,0.015327516776700634,1.1216172540362965,0.29189995109159916,0.8450448197213962,-0.9695612142162613,100.0,43.952222298567264,0.27657243431489914,7,-0.48095035552978693,-0.25500154495239613,0.5476489067077601,0.6025485992431605,-4.774021148681642,3,-0.18293433569240403,-3.200003814682714,15.850000381469727,0.0,15.881739616394045,-2.5396441527034566,15.793749809265135,-0.18293433569240403 442,2011-07-08,16.110599517822266,16.120000839233402,16.111000061035153,16.120000839233402,1026.0,-0.011012976526850848,-1.0931470392547467,-0.06267483851281402,65.18399765409015,47.64580468852587,-0.3710346377779494,-0.4068677428499221,0.5730639143785439,0.5615830365056631,31.722949235136372,0.1790008544921946,-0.3097566314114495,0.39254102706909144,-0.14924800907712665,0.9343300632153113,0.1216465089959815,0.6634355451422014,-0.7125949193738794,63.848665435460326,2.5606345388604836,0.2708945180731098,7,-0.2401089668273908,-0.14059972763061523,0.7370500564575195,0.7819499969482422,-4.240599632263184,4,-0.1980434954018152,1.0666547988402932,16.290000915527347,-3.200003814682714,15.850000381469727,0.0,15.881739616394045,-0.1980434954018152 443,2011-07-11,15.835000038146973,15.949999809265135,15.670000076293945,15.9399995803833,13560.0,-0.01710671780838524,3.4799957275391615,11.168594035297058,55.22213422809202,50.70412257421762,-0.037450250178672206,-0.14547654871375393,0.8081939736768291,0.8234075938847774,30.48248396038081,0.4405994415283203,-0.19186218103630637,0.12122654914855957,-0.41514281460460367,0.6575959129017228,-0.14695813272802205,0.3894112310251412,-0.3656357343322689,26.61286104984003,-34.33009874672034,0.2681846818765815,7,0.11550045013427734,0.08499956130981445,1.0126495361328125,1.0575494766235352,-3.994999885559082,0,-0.22006442827330253,-1.0931470392547467,16.110599517822266,1.0666547988402932,16.290000915527347,-3.200003814682714,15.850000381469727,-0.22006442827330253 444,2011-07-12,15.529999732971193,15.529999732971193,15.529999732971193,15.529999732971193,847.0,-0.01926114963315595,1.0,-0.0,48.38841115085878,51.42945025524517,0.31283576839309823,0.13571895586053273,1.0683463365013655,1.1088874570983815,29.501099445699975,0.3050003051757795,-0.09380295418313978,-0.16424374580383194,-0.6973389058515469,0.36885141424388124,-0.4307913258276894,0.10230383422002554,0.7600011825561541,0.0,-58.426378991571546,0.26654758002385687,7,0.38000059127807795,0.3150000572204572,1.3192124366760236,1.3625497817993146,-3.609999656677248,1,-0.23591115046715005,3.4799957275391615,15.835000038146973,-1.0931470392547467,16.110599517822266,1.0666547988402932,16.290000915527347,-0.23591115046715005 445,2011-07-13,15.940600395202635,16.0,15.914620399475098,16.0,3214.0,0.026439193128877436,1.8747531508388857,-100.0,63.53467630768717,53.8805630604068,-0.08987797249871754,-0.28317843378113494,0.6167442800691152,0.679507577565845,27.875479619158618,0.4700002670288068,-0.001205924729966057,0.2424068927764882,-0.2970423650295455,0.7818561505825201,-0.027317736126528658,0.512131521679505,0.3342004966735903,54.02631886051095,-11.303546438261229,0.2697246289030163,7,-0.03060007095336381,-0.2006001472473109,0.9086117744445819,0.9519491195678729,-4.580600738525391,2,-0.23564356921365692,1.0,15.529999732971193,3.4799957275391615,15.835000038146973,-1.0931470392547467,16.110599517822266,-0.23564356921365692 446,2011-07-14,15.864080429077148,15.864080429077148,15.86400032043457,15.864080429077148,2085.0,-0.004800318948370075,1.0,-0.0,59.55752400675166,55.75895250014877,-0.0054535186825397375,-0.2116767605852541,0.6505283233735994,0.7351868473310823,26.03297669377161,0.07660007476806463,0.08125317861702719,0.16218290328979457,-0.38092545731618443,0.7052912638957736,-0.10937127701319405,0.4337370835927832,0.39582443962097713,56.62374062693415,-11.756587780670728,0.27155418030298906,7,0.04591989517212269,-0.1240801811218244,0.9091949462890625,1.0284690856933594,-4.804080009460449,3,-0.2694187220997273,1.8747531508388857,15.940600395202635,1.0,15.529999732971193,3.4799957275391615,15.835000038146973,-0.2694187220997273 447,2011-07-15,15.640600204467773,15.75,15.56999969482422,15.75,1030751.0,-0.014087184290856203,2.290688146172187,-100.0,53.55311899810979,56.46106005151305,0.24890467195185018,0.0066303156135507635,0.8277946432757233,0.9363152701107751,23.972884835194286,0.2940807342529279,0.10292299663168869,-0.057797336578369496,-0.6015713640243874,0.4859766908676484,-0.3296843503013793,0.21408967714464033,0.6047065615158118,23.532001842416282,-44.23757368097296,0.2718870137230094,7,0.2694001197814977,0.0994000434875506,1.0776748657226562,1.2519493103027344,-4.680600166320801,4,-0.2637124140826681,1.0,15.864080429077148,1.8747531508388857,15.940600395202635,1.0,15.529999732971193,-0.2637124140826681 448,2011-07-18,15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,0.0,-0.0006777291081084824,1.0,-0.0,53.17130050418873,56.765243976175995,0.26131411612281497,0.04057563694451005,0.7911048240198255,0.9311408782181729,21.087795833760143,0.010600090026855469,0.12768362489025975,-0.08189744949340749,-0.6032415592821749,0.43944666029535995,-0.3425695043877912,0.17877460540097623,0.6010005108824181,21.276664820191616,-45.430483764770074,0.260672054894384,7,0.28000020980835316,0.11000013351440607,1.0882749557495117,1.2625494003295898,-4.838800430297852,0,-0.24056303271603208,2.290688146172187,15.640600204467773,1.0,15.864080429077148,1.8747531508388857,15.940600395202635,-0.24056303271603208 449,2011-07-19,15.56999969482422,15.56999969482422,15.56999969482422,15.56999969482422,0.0,-0.0038387984118606333,1.0,0.0,44.80722565702513,56.04221518704946,0.3044612234519981,0.10601131163276101,0.8021431087489486,0.9782108573597394,19.168994799985924,0.06000041961669744,0.1638188118017645,-0.14189786911010493,-0.6632419788988724,0.3794462406786625,-0.40256992400448866,0.11877418578427879,0.646980912652074,0.0,-59.914188649845954,0.260672054894384,7,0.3400006294250506,0.17000055313110352,1.0186252593994123,1.220350265502928,-4.539999961853027,1,-0.2395632379797834,1.0,15.630000114440918,2.290688146172187,15.640600204467773,1.0,15.864080429077148,-0.2395632379797834 450,2011-07-20,15.86534023284912,15.9399995803833,15.863659858703613,15.9399995803833,5247.0,0.018968564149880907,1.0450144342538896,-100.0,50.99574233837116,54.934903427241615,0.012879937326934154,-0.179193892500491,0.46026282553580167,0.6795095716560464,17.049951828349986,0.36999988555908025,0.18387748627029765,0.14117565155029155,-0.38260380362583923,0.6649551067264241,-0.12071407603777473,0.4030653791383578,0.33790075713707246,79.8217917226193,23.46314154461561,0.2618897275880661,7,-0.04033994674682084,-0.12533998489379528,0.7179346084594744,0.9196596145629901,-4.770740509033201,2,-0.24867668128455034,1.0,15.56999969482422,1.0,15.630000114440918,2.290688146172187,15.640600204467773,-0.24867668128455034 451,2011-07-21,15.966750144958494,15.966750144958494,15.854999542236328,15.854999542236328,6904.0,0.00639191537155992,1.0000000000000318,-1.4968065809978202,56.642521529275804,53.98585052448447,-0.15556442457430286,-0.23128606131722584,0.31253201154886234,0.5777997387007421,14.034128379255732,0.11175060272216619,0.19156224910698683,0.20374803543090714,-0.2656270910424663,0.6731231619042806,-0.030939527805779576,0.43843559866759385,0.22302601988739745,100.0,41.82978448412827,0.23468756323668696,7,-0.20175027847289861,-0.22674989700317028,0.5598249435424822,0.7940497398376483,-5.116749763488768,3,-0.2885214866179786,1.0450144342538896,15.86534023284912,1.0,15.56999969482422,1.0,15.630000114440918,-0.2885214866179786 452,2011-07-22,16.173500061035153,16.184999465942386,16.158279418945312,16.158279418945312,3023.0,0.012948778818458573,-2.511027568922773,0.1362018791762733,57.02088614759202,54.18571184887335,-0.3938736019825786,-0.39334518815933706,0.06090860902988027,0.3697631957666374,12.613202145446106,0.21824932098389205,0.20508130510151013,0.3693229675292926,-0.09191503453915573,0.830560969597741,0.13870396649506844,0.5999419685635168,-0.6435003280639595,98.1301773679808,40.290978118234065,0.23061900103422403,7,-0.31600046157836204,-0.43349981307982866,0.292274951934818,0.5514998435974157,-5.135600090026852,4,-0.3161653088151146,1.0000000000000318,15.966750144958494,1.0450144342538896,15.86534023284912,1.0,15.56999969482422,-0.3161653088151146 453,2011-07-25,16.130599975585938,16.130599975585938,16.131000518798828,16.130599975585938,748.0,-0.002652492366359782,0.0,0.0,54.678982386015804,54.884664208335245,-0.3404332732105928,-0.31205342331699093,0.057511511213363065,0.411422303692639,11.042776951077638,0.0429000854492152,0.15093086281019374,0.29189286231994593,-0.15780821751235408,0.7415939421522477,0.06704232240379682,0.5167434022360968,-0.5875002479553206,91.1545511216139,35.869091838608405,0.22485053991615056,7,-0.25310039520263317,-0.39059972763061346,0.21767520904541016,0.5144000053405762,-4.698969841003418,0,-0.32054603953137495,-2.511027568922773,16.173500061035153,1.0000000000000318,15.966750144958494,1.0450144342538896,15.86534023284912,-0.32054603953137495 454,2011-07-26,16.392969131469727,16.393999099731445,16.135000228881836,16.135000228881836,39301.0,0.016265306701603865,-1.007985212569316,100.0,59.3940117926739,54.42459037333377,-0.5224591007707335,-0.5272659090799223,-0.2335090210843589,0.14965573226281492,9.652007834109094,0.2633991241455078,0.10243171226821346,0.5071625709533691,0.031855557232084664,0.9824695846746536,0.2695090640927269,0.7448160778140114,-0.8370314090728748,99.80891111181884,44.9252648041919,0.237653506860642,7,-0.41096973419189453,-0.6009697914123535,-0.28719377517700195,0.062030792236328125,-4.8429689407348615,1,-0.3417178061156044,0.0,16.130599975585938,-2.511027568922773,16.173500061035153,1.0000000000000318,15.966750144958494,-0.3417178061156044 455,2011-07-27,16.350000381469727,16.40999984741211,15.491909980773926,16.40999984741211,201894.0,-0.0026211694571859345,29.603267953078806,-0.23258410351201478,51.203387249917505,53.49635295590776,-0.46411658970134084,-0.4673013591120636,-0.21222219716770852,0.18787384036973975,9.287703518206111,0.9180898666381836,0.1029466031049644,0.43819379806518555,-0.07927902777320739,0.9556666239035803,0.1794573851459873,0.696930210984382,0.04399871826171875,93.46475022515106,42.45852684356332,0.25873641291919725,7,-0.399045467376709,-0.5500006675720215,-0.3848257064819336,0.10499954223632812,-5.295000076293947,2,-0.32538229506880967,-1.007985212569316,16.392969131469727,0.0,16.130599975585938,-2.511027568922773,16.173500061035153,-0.32538229506880967 456,2011-07-28,15.510000228881836,15.510000228881836,15.211000442504885,15.21125030517578,280.0,-0.05137615492290171,1.0016727212365248,-4.979209714848871,40.47737853090938,52.0434929039966,0.3580255339317411,0.36793539380754225,0.6036477799582229,1.0180308865593375,9.10693488782844,1.138999938964842,0.12997667521269918,-0.38680634498596156,-0.9332840503843656,0.15967136041244068,-0.6600451976851645,-0.11356749228676044,0.8999996185302734,24.937442433517063,-23.434529646778294,0.2732388526992015,7,0.30049991607666016,0.28999948501586914,0.3851747512817383,0.9449996948242188,-4.841300010681152,3,-0.284680879426669,29.603267953078806,16.350000381469727,-1.007985212569316,16.392969131469727,0.0,16.130599975585938,-0.284680879426669 457,2011-07-29,15.329999923706055,15.329999923706055,15.329999923706055,15.329999923706055,5134.0,-0.011605435365538819,1.0,0.0,41.742806682586455,50.7736602571519,0.5468398917104693,0.5542527801325718,0.7627960545145029,1.1924524191475498,8.413759286619326,0.18000030517578125,0.06910489838514877,-0.5527766227722175,-1.1428611758795029,0.03730793033506785,-0.847818899325862,-0.25773434621857483,1.0799999237060547,9.924899104547757,-39.49754722821981,0.2950422765536428,7,0.4805002212524414,0.4805002212524414,0.47499966621398926,1.0949997901916504,-4.924599647521973,4,-0.29223741451613006,1.0016727212365248,15.510000228881836,29.603267953078806,16.350000381469727,-1.007985212569316,16.392969131469727,-0.29223741451613006 458,2011-08-01,15.54131031036377,15.541000366210938,15.210000038146973,15.210000038146973,3561.0,0.013784108787303184,1.0018745277631982,100.0,50.19078308574426,51.37183330478736,0.3594230019103417,0.3405191701824464,0.5298873595905604,0.9711248556404612,7.977363785922142,0.33100032806396484,0.030386253426323506,-0.3288442611694329,-0.9374554670372248,0.2797669446983573,-0.6331498641033271,-0.02453865823553869,0.8207295608520511,27.6091937397629,-26.905529264980885,0.3043056029338951,8,0.2686896324157715,0.2686896324157715,0.2636892795562744,0.8836894035339355,-4.498810768127441,0,-0.28977031211791426,1.0,15.329999923706055,1.0016727212365248,15.510000228881836,29.603267953078806,16.350000381469727,-0.28977031211791426 459,2011-08-02,15.039179801940918,15.260000228881836,14.920000076293945,15.109999656677244,3282.0,-0.03230940624665379,-1.1993719887229408,-0.21375689399085254,35.25056659690442,49.62236933351327,0.8698078322558978,0.8182424401076389,1.007519250925771,1.458145691934213,7.728907188702941,0.6213102340698242,0.013909456439927581,-0.7888467788696296,-1.5017837144360087,-0.07590984330325234,-1.1453152466528174,-0.4323783110864401,1.2537376792907722,7.998640533852883,-44.6537788644422,0.35646846778318897,8,0.6258201599121094,0.6258201599121094,0.7412197589874268,1.385819911956787,-3.915679931640625,1,-0.2398767562372529,1.0018745277631982,15.54131031036377,1.0,15.329999923706055,1.0016727212365248,15.510000228881836,-0.2398767562372529 460,2011-08-03,14.91819953918457,15.130000114440918,14.91800022125244,15.130000114440918,3255.0,-0.008044339142799117,1.0018821283359542,2.9906948559117366,34.7450411247807,47.18931595523604,0.9412944629123636,0.912626049722796,1.1017399303382902,1.5703797354887215,7.656946919244708,0.21199989318847834,-0.004728793471468151,-0.8632369995117184,-1.6837907739097346,-0.042683225113700374,-1.2735138867107274,-0.4529601123127094,1.264884549652102,0.03199324008888641,-49.96513657740535,0.41027688719900895,8,0.7458004951477051,0.7458004951477051,0.8610999584197998,1.4933505058288574,-3.9509992599487305,2,-0.2257778721623006,-1.1993719887229408,15.039179801940918,1.0018745277631982,15.54131031036377,1.0,15.329999923706055,-0.2257778721623006 461,2011-08-04,13.3100004196167,14.720399856567385,13.008999824523926,14.720399856567385,130595.0,-0.10780115357377607,1.426830282552496,6.659091625429453,24.01760560310497,43.52228478362637,2.3836701718964797,2.4096690544808865,2.6571703322408524,3.1658993147739523,9.09729537229727,1.9091997146606445,-0.03400733125797828,-2.3224360942840576,-3.668272087792033,-0.9766001007760821,-2.9953540910380454,-1.6495180975300698,2.7465752824615493,11.88785666263025,-39.74439068129835,0.6729179967539873,8,1.3994994163513184,1.3994994163513184,2.4624991416931152,3.1015496253967285,-2.7725000381469727,3,-0.16942149086016778,1.0018821283359542,14.91819953918457,-1.1993719887229408,15.039179801940918,1.0018745277631982,15.54131031036377,-0.16942149086016778 462,2011-08-05,12.920000076293945,13.228349685668945,12.920000076293945,13.228349685668945,76021.0,-0.029301302105742888,1.0,0.21862573204202254,22.144330204124856,39.90732343008293,2.5296471456497223,2.686099507319838,2.9878150449078866,3.5408235596462347,10.71825921496162,0.3900003433227539,-0.12282951617849847,-2.552906465530395,-4.34312722855179,-0.7626857025089997,-3.4480168470410923,-1.6577960840196972,2.770866520477785,0.0,-53.180532273199745,0.8951103815106977,8,1.744999885559082,1.744999885559082,2.852499485015869,3.4915499687194824,-2.1845998764038086,4,-0.1742492139937385,1.426830282552496,13.3100004196167,1.0018821283359542,14.91819953918457,-1.1993719887229408,15.039179801940918,-0.1742492139937385 463,2011-08-08,12.350279808044435,12.350279808044435,12.279999732971193,12.279999732971193,4644.0,-0.04409599573415268,1.0,-0.227923347189232,20.043988329641266,35.53509860085709,2.801325707796325,3.1424843910979554,3.4890461523261944,4.092001778349614,11.761880807602193,0.6400003433227521,-0.2655668230535575,-2.9483907222747785,-5.207209769616467,-0.689571674933088,-4.077800245945623,-1.8189811986039341,2.952665475860405,2.3583913885143724,-55.17182574983712,1.129409523670845,8,1.994719982147215,1.994719982147215,3.422219753265379,4.061270236968992,-1.5611801147460955,0,-0.15747655616624523,1.0,12.920000076293945,1.426830282552496,13.3100004196167,1.0018821283359542,14.91819953918457,-0.15747655616624523 464,2011-08-09,11.866299629211426,11.866000175476074,11.548999786376953,11.822999954223633,100288.0,-0.03918779058898458,13.84752652149637,0.6161017179146199,14.054985021260293,31.4074983532285,2.8783621247346467,3.518301282612736,3.894599762416682,4.554437343957968,12.698670378853521,0.8012800216674822,-0.4562397049420337,-3.2491858959197994,-5.974979781291527,-0.5233920105480738,-4.612082838605662,-1.8862889532339366,2.952974366544032,8.86064824813959,-43.95582525178377,1.362896942685863,8,1.6787004470825195,2.1132001876831055,3.92645001411438,4.545250415802002,-0.6686592102050781,1,-0.06942350292142785,1.0,12.350279808044435,1.0,12.920000076293945,1.426830282552496,13.3100004196167,-0.06942350292142785 465,2011-08-10,12.184300422668455,12.184000015258787,12.184300422668455,12.184300422668455,100000.0,0.026798648558831406,-0.0,0.0,17.275941469751174,28.829560901988703,2.131461223602825,3.0614195904230375,3.503830313743908,4.21652237120818,14.796937146223271,0.3180007934570295,-0.6502957904752869,-2.743370103836062,-5.734508437865275,0.2477682301931523,-4.23893927085067,-1.2478009368214558,2.0463242153988723,20.032182071981683,-25.708155789412896,1.495569167014607,8,1.36069965362549,1.795199394226076,3.6084492206573504,4.2272496223449725,-0.9543008804321271,2,-0.08706290189583477,13.84752652149637,11.866299629211426,1.0,12.350279808044435,1.0,12.920000076293945,-0.08706290189583477 466,2011-08-11,11.59000015258789,11.640000343322756,11.565739631652832,11.640000343322756,2547.0,-0.04877590419347266,1.9704171355546103,-100.0,12.837655816462316,25.61787747241936,2.359343363696526,3.498466876263276,4.013053686445543,4.7872504622365355,17.02341995208445,0.6185607910156232,-0.9230518187424881,-3.1239663600921634,-6.427795317113851,0.17986259692952444,-4.775880838603008,-1.4720518815813186,2.15793201217517,2.441442740921538,-35.157053050858735,1.651914478510844,8,1.9549999237060547,2.3894996643066406,4.243274688720703,4.821549892425537,-0.5030002593994141,3,-0.05373596765768707,-0.0,12.184300422668455,13.84752652149637,11.866299629211426,1.0,12.350279808044435,-0.05373596765768707 467,2011-08-12,11.515979766845705,11.515979766845705,11.347000122070312,11.34677028656006,13772.0,-0.006386573319039912,-1.0027239794966643,-3.3841766961031814,12.773197453044673,21.46036795767496,2.051149992274768,3.4231436881333384,4.006952424929457,4.837028934577047,18.70603148036604,0.24300003051757812,-1.1958526888551866,-2.9917557239532453,-6.556656312572786,0.5731448646662951,-4.774206018263014,-1.209305429643475,1.836144569807857,16.84272562653589,-13.403736710788369,1.7824502943097698,8,1.7875204086303693,2.362520217895506,4.40604519844055,4.895570278167723,-0.5959796905517614,4,-0.08496709834390315,1.9704171355546103,11.59000015258789,-0.0,12.184300422668455,13.84752652149637,11.866299629211426,-0.08496709834390315 468,2011-08-15,11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,0.0,0.030741641256838204,1.0,0.0,14.044244890606805,19.10410999030856,1.2533959974900846,2.9228465302911797,3.5741506028872543,4.46057940348895,20.223246425231146,0.35402011871337713,-1.3843720682708103,-2.4497355937957757,-6.1590905705971934,1.2596193830056421,-4.304413082196483,-0.5950581053950668,1.08109960817783,62.48504542771799,39.342537283220075,1.8546774884007087,8,1.3685002326965332,2.008500099182129,4.05024528503418,4.541550159454346,-1.027099609375,0,-0.09558548412871404,-1.0027239794966643,11.515979766845705,1.9704171355546103,11.59000015258789,-0.0,12.184300422668455,-0.09558548412871404 469,2011-08-16,11.84000015258789,11.899999618530273,11.699999809265135,11.829999923706055,16097.0,-0.002527357477710601,2.0769400061622703,100.0,14.073263503869413,16.807245810207302,0.8737530670158353,2.802775960000094,3.5282314008183135,4.4677475692773285,21.721272122722972,0.1999998092651385,-1.5904428288944068,-2.293235349655152,-6.111392110427648,1.5249214111173437,-4.2023137300414,-0.3841569692689042,0.7902794668157007,58.90084748273258,42.80903462143368,1.9090783803862477,8,1.193699836730957,2.0384998321533203,4.095249891281128,4.571549892425537,-0.9970998764038086,1,-0.08875848359341898,1.0,11.869999885559082,-1.0027239794966643,11.515979766845705,1.9704171355546103,11.59000015258789,-0.08875848359341898 470,2011-08-17,11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0.0,0.006756750225933805,1.0,0.0,17.4622102671903,16.07886855066123,0.36177797420345925,2.5423959583454376,3.378446798111611,4.365149483462659,24.25277069380158,0.07999992370605469,-1.8702140908642821,-2.0159684181213375,-5.864877047906013,1.8329402116633382,-3.9404227330136745,-0.09151410322900055,0.4536236436429899,100.0,81.51471800417261,1.9244543148923374,8,0.3676748275756836,1.9584999084472656,3.9574999809265154,4.491549968719482,-2.390000343322752,2,-0.06060064200202475,2.0769400061622703,11.84000015258789,1.0,11.869999885559082,-1.0027239794966643,11.515979766845705,-0.06060064200202475 471,2011-08-18,11.359999656677244,11.359999656677244,11.359999656677244,11.359999656677244,78.0,-0.04697990067386071,1.0,0.0,16.336888670228262,15.433597269117165,0.6884831698911729,2.887624498908428,3.864262667013792,4.899065944844798,26.990035271160718,0.560000419616701,-2.0989450408086068,-2.3456313133239757,-6.234005283583125,1.5427426569351734,-4.28981829845355,-0.4014443281944011,0.8082993436863664,2.2686798683160636,-16.58481125912562,1.9441869851295746,8,0.48864030838012873,2.5185003280639666,4.465000629425054,5.051550388336183,-1.6620998382568342,3,-0.01144367239170685,1.0,11.920000076293945,2.0769400061622703,11.84000015258789,1.0,11.869999885559082,-0.01144367239170685 472,2011-08-19,11.0600004196167,11.06999969482422,11.0600004196167,11.06999969482422,867.0,-0.02640838434217818,-1.0000000000003553,-100.0,12.564355293481754,14.602526931766107,0.7787935224277334,2.935389885617205,4.085061811282536,5.170971933246733,29.390215297953166,0.2999992370605451,-2.3527550210317827,-2.3899555683135993,-6.2675290596747,1.4876179230475,-4.328742313994148,-0.4511688226330506,0.9440388050882511,0.0,-17.012886593354846,1.9387867456805497,8,0.5619997978210449,2.674999713897705,4.764999866485599,5.3515496253967285,-1.1972999572753924,4,0.0024411819663126,1.0,11.359999656677244,1.0,11.920000076293945,2.0769400061622703,11.84000015258789,0.0024411819663126 473,2011-08-22,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,-0.009041625467966496,1.0,-0.0,13.469299839847793,14.537450800498052,0.7385050274906515,2.770189351790197,4.111426452864304,5.242012360509047,32.020948224579605,0.10000038146972656,-2.4254413467267373,-2.2314259529113762,-6.045423996599212,1.5825720907764609,-4.138424974755294,-0.32442693106745857,0.8552314255403282,0.0,-17.403241099187674,1.9069990218439183,8,0.6119999885559082,2.7249999046325684,4.865000247955326,5.451550006866455,-1.1499996185302734,0,-0.0036496315432305027,-1.0000000000003553,11.0600004196167,1.0,11.359999656677244,1.0,11.920000076293945,-0.0036496315432305027 474,2011-08-23,10.791199684143066,11.022000312805176,10.68000030517578,11.021869659423828,9442.0,-0.015401492100035163,1.9619201400790576,-100.0,13.354915468090383,14.101781244757964,0.8255836833273396,2.6327856622521235,4.203114610847317,5.380577187306898,34.221483056463285,0.3420000076293963,-2.46238562514314,-2.1201378345489506,-5.763111660665313,1.522835991567412,-3.9416247476071327,-0.29865092149076844,0.8529854944361688,8.967693507476476,-10.193659750023322,1.8214869130581812,8,0.5088005065917969,2.753800392150879,5.033800601959232,5.620350360870361,-1.1462297439575195,1,0.0047909957700982275,1.0,10.960000038146973,-1.0000000000003553,11.0600004196167,1.0,11.359999656677244,0.0047909957700982275 475,2011-08-24,11.029999732971193,11.06999969482422,11.029999732971193,11.06999969482422,1174.0,0.022129147436593888,1.0,0.1734077519379845,23.24974220436748,15.25867973230298,0.4535192948191433,2.0817198987168926,3.890289394830086,5.112623264863084,37.269157667306686,0.2788000106811541,-2.427524609020015,-1.615337753295897,-4.966327745256171,1.7356522386643771,-3.290832749276033,0.060157242684239165,0.4213484709273505,51.470553173705454,30.092498043662363,1.6754949959801368,8,0.2700004577636701,2.515000343322752,4.795000553131105,5.3815503120422346,-1.6153297424316424,2,-0.01696277981112071,1.9619201400790576,10.791199684143066,1.0,10.960000038146973,-1.0000000000003553,11.0600004196167,-0.01696277981112071 476,2011-08-25,11.094599723815918,11.210000038146973,10.859999656677246,11.170000076293944,74727.0,0.005856753618191046,3.50450140841613,1.8850106096368437,26.812905501679083,16.818647293262362,0.3478352505294193,1.759583252135645,3.753196889616703,5.018949070314953,39.93800779368146,0.35000038146972656,-2.3082413732646714,-1.329967737197876,-4.460869509009923,1.800934034614171,-2.8954186231038985,0.23548314870814657,0.2024789003380736,78.22634481641767,51.90747217623979,1.5654508859060232,8,0.2054004669189453,2.4504003524780273,4.687900543212894,5.31695032119751,-1.8061800003051758,3,-0.14102356369704072,1.0,11.029999732971193,1.9619201400790576,10.791199684143066,1.0,10.960000038146973,-0.14102356369704072 477,2011-08-26,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,3584.0,-0.022046702759463188,1.0,-0.0,29.22695815567525,18.505615433825522,0.5453836405151922,1.7405841033911216,3.923526506209928,5.232756708656222,42.75340637108762,0.2445993423461914,-2.2329437960772864,-1.350567102432251,-4.237791117779533,1.5366569129150314,-2.794179110105892,0.0930449052413902,0.3599996566772461,32.0755022537317,2.613190310847262,1.4436120076736416,8,0.4499998092651367,2.6949996948242188,4.902499675750732,5.561549663543701,-1.5615806579589844,4,-0.10618437995789765,3.50450140841613,11.094599723815918,1.0,11.029999732971193,1.9619201400790576,10.791199684143066,-0.10618437995789765 478,2011-08-30,11.0378999710083,11.038000106811523,11.0378999710083,11.0378999710083,1737.0,0.0173179339108116,0.0,0.0,37.505437171612066,21.109190285796927,0.25371917807195743,1.2627430589341238,3.673311942667432,5.014845438598751,46.09615013678565,0.18799972534179688,-2.058304334435075,-0.937496995925903,-3.3987117077487365,1.5237177158969306,-2.1681043518373198,0.2931103599855138,0.17210006713867188,67.5282728589552,33.99517344472163,1.2306073559114168,8,0.2621002197265625,2.5071001052856445,4.7608499526977575,5.373650074005127,-1.4229001998901367,1,-0.10646948348451468,1.0,10.850000381469727,3.50450140841613,11.094599723815918,1.0,11.029999732971193,-0.10646948348451468 479,2011-08-31,11.43163013458252,11.56999969482422,11.25100040435791,11.25100040435791,91611.0,0.03567074938243464,-2.532079575932946,100.0,38.90118915026945,23.491299050583503,-0.22800752595885498,0.6164948197197049,3.2137872195564157,4.593088431690905,48.581771949391516,0.5320997238159197,-1.8607972382999876,-0.3633893489837643,-2.3650566120319017,1.638277914064373,-1.364222980507833,0.6374442825403044,-0.7516298294067401,80.7819871942608,43.659856153102,1.0008336315240685,8,-0.30663013458251953,2.113369941711426,4.3771197795867955,4.979919910430908,-1.2133302688598633,2,-0.14185463454246383,0.0,11.0378999710083,1.0,10.850000381469727,3.50450140841613,11.094599723815918,-0.14185463454246383 480,2011-09-01,11.550000190734865,11.550000190734865,11.539999961853027,11.539999961853027,12082.0,0.010354608639257634,-1.0000000000003553,0.05536313911006031,49.31385658632571,27.155406596816555,-0.45190404710807464,0.2454330909660225,3.0280296307689394,4.447095314257863,51.19766390523779,0.11837005615234553,-1.6872888011921532,-0.07660932540893306,-1.4354194591816434,1.2822008083637773,-0.7560143922952882,0.6027957414774221,-0.8521998977661163,97.22228844966847,53.41182530478612,0.6794050668863556,9,-0.42500019073486506,1.9949998855590803,4.3369991779327375,4.861549854278563,-1.440000534057619,3,-0.16493768130648934,-2.532079575932946,11.43163013458252,0.0,11.0378999710083,1.0,10.850000381469727,-0.16493768130648934 481,2011-09-02,11.05500030517578,11.22877025604248,10.975000381469727,11.1899995803833,10275.0,-0.04285713224110266,1.387965808897763,-13.499618539002167,43.09046102474079,30.547196122512,-0.005272591676577676,0.5932481372055403,3.4623629727424703,4.911313303576019,51.53960325587739,0.5749998092651385,-1.5213787117226225,-0.45885920524597346,-1.5835967918264675,0.6658783813345206,-1.0212279985362205,0.10350958804427357,-0.3397560241699207,28.472238779083465,-17.974940866847664,0.5623687932902472,9,0.06999969482422053,2.05550003051758,4.820477008819582,5.115349292755129,-0.6665906906127912,4,-0.14837903838575672,-1.0000000000003553,11.550000190734865,-2.532079575932946,11.43163013458252,0.0,11.0378999710083,-0.14837903838575672 482,2011-09-05,10.668700218200684,10.668700218200684,10.668999671936037,10.668700218200684,1529.0,-0.03494347139857035,0.0,-0.0,32.16650413907381,32.62466326687045,0.35725338293293163,0.8455926466212489,3.7770987694608262,5.240194192789472,51.910154552922585,0.3863000869750959,-1.4280359550426223,-0.732594299316407,-1.70511786627225,0.239929267639436,-1.2188560827943284,-0.24633251583848548,0.9012994766235369,-0.03323570785197436,-42.61547794814361,0.4862617834779218,9,0.45079946517944514,2.4362998008728027,5.136549711227417,5.376649379730225,-0.37830066680908203,0,-0.12937663131026944,1.387965808897763,11.05500030517578,-1.0000000000003553,11.550000190734865,-2.532079575932946,11.43163013458252,-0.12937663131026944 483,2011-09-06,10.405400276184082,10.68000030517578,10.404999732971193,10.68000030517578,1350.0,-0.024679664498156506,1.0029172845637444,-100.0,30.082744116593304,34.48331089448188,0.5963195204910399,1.0073644141650995,3.9613979651791027,5.443960929690125,51.84760210701478,0.2750005722045863,-1.2757657366200394,-0.8986502647399899,-1.8605195367375025,0.06321900725752272,-1.379584900738747,-0.4177156287412327,1.146579418182375,0.03438139279006945,-38.8113285080976,0.48093463599875674,9,0.5820994377136248,2.5675997734069824,5.405099868774414,5.629599094390869,0.004599571228027344,1,-0.10734623589924641,0.0,10.668700218200684,1.387965808897763,11.05500030517578,-1.0000000000003553,11.550000190734865,-0.10734623589924641 484,2011-09-07,11.042499542236328,11.140000343322754,10.835000038146973,10.835000038146973,2926.0,0.061227751854048496,-1.9397690034424278,-0.7556426882082712,39.44931111142709,36.283262995266284,-0.00154677568656858,0.3218870007416381,3.2507182857987598,4.750428766817151,50.939792939355044,0.7346000671386719,-1.0484577813527025,-0.22036099433898926,-1.1508975590134192,0.7101755703354407,-0.6856292766762042,0.2449072879982257,0.46360095367431775,55.676816977894596,23.551887894403492,0.46526828233721507,9,-0.05499982833862127,1.7900004386901855,4.767500400543213,4.992499828338623,-0.6324996948242188,2,-0.12927324702691967,1.0029172845637444,10.405400276184082,0.0,10.668700218200684,1.387965808897763,11.05500030517578,-0.12927324702691967 485,2011-09-08,11.123499870300293,11.239999771118164,11.12399959564209,11.239999771118164,1544.0,0.007335325462695108,-1.0086532189479074,-0.5614466469650105,46.78624987494282,38.50252348118447,-0.07586761933227493,0.16584216619511238,3.0833428981837123,4.612893636974228,50.607797809945076,0.19750022888183594,-0.8274805715736484,-0.08632063865661621,-0.9105742988285499,0.7379330215153175,-0.49844746874258306,0.32580619142935063,0.3385565950927756,86.04791670711688,48.074877955968304,0.41212683008596646,9,-0.13600015640258611,1.6440000534057617,4.541500091552734,4.776499748229979,-0.5935001373290998,3,-0.08137726571063464,-1.9397690034424278,11.042499542236328,1.0029172845637444,10.405400276184082,0.0,10.668700218200684,-0.08137726571063464 486,2011-09-09,10.96720027923584,11.210000038146973,10.770000457763672,11.210000038146973,26618.0,-0.01405129616459766,2.6243823499375476,2.0841198765543267,48.68770623435289,40.66482882325977,0.0675650797099916,0.28784898791286295,3.1503150906117696,4.711175599288975,49.96425906210654,0.4399995803833008,-0.5843441608652657,-0.21148023605346644,-1.0222051862039727,0.5992447140970398,-0.6168427111287187,0.1938822390217858,0.452573916860354,67.32940366233755,23.53877051383028,0.4053624750752529,9,0.02029943466186701,1.595499515533449,4.6967997550964355,4.931799411773678,-0.15719985961914062,4,-0.07816038740365927,-1.0086532189479074,11.123499870300293,-1.9397690034424278,11.042499542236328,1.0029172845637444,10.405400276184082,-0.07816038740365927 487,2011-09-12,10.537500381469727,10.537500381469727,10.538000106811523,10.537500381469727,2468.0,-0.03918045506834256,0.0,-0.0,44.53499138596525,41.445890402632344,0.5009560386660645,0.675097686347776,3.490280941728974,5.079770177936478,49.226188861615796,0.4296998977661133,-0.4765280211415561,-0.5922561645507809,-1.4347494656402038,0.250237136538642,-1.0135028150954923,-0.17100951400606945,0.8416828361014677,15.868340412603853,-32.07925272069647,0.42124665054471144,9,0.4499993324279803,1.2791743278503418,4.171999454498291,4.406999111175535,0.019709587097169745,0,-0.014148589467091743,2.6243823499375476,10.96720027923584,-1.0086532189479074,11.123499870300293,-1.9397690034424278,11.042499542236328,-0.014148589467091743 488,2011-09-13,10.735400199890137,10.899999618530273,10.735400199890137,10.899999618530273,2759.0,0.018780527758596177,1.0,-100.0,49.28362973341868,42.59949491187115,0.2856759950305072,0.4087974795458589,3.1971922142859928,4.82129546491881,48.917703584072584,0.3624992370605469,-0.3943197019882074,-0.3376263618469242,-1.1209683218556048,0.44571559816175643,-0.7292973418512645,0.054044618157416124,0.604815678297058,28.119684825431328,-23.73585108541645,0.3916709800043406,9,0.2420997619628924,0.6422395706176776,3.9295997619628906,4.164599418640135,-0.05500030517578125,1,-0.04145170559203648,0.0,10.537500381469727,2.6243823499375476,10.96720027923584,-1.0086532189479074,11.123499870300293,-0.04145170559203648 489,2011-09-14,10.78909969329834,10.78909969329834,10.770000457763672,10.770000457763672,4987.0,0.005002095162577325,1.0,-0.11603464758538776,46.75292889664727,42.314947390795766,0.14667288414546675,0.28704745684106214,3.0441286071014027,4.706718368553947,48.47014390632051,0.053699493408203125,-0.3096258595169079,-0.23138184547424245,-0.9350359716000138,0.47227228065152893,-0.5832089085371273,0.12044521758864235,0.5137075390802153,35.7691889688901,-15.468522617409285,0.3518270630628857,9,0.03340005874633789,0.5054001808166504,3.5559000968933105,3.7908997535705566,-0.5591001510620117,2,-0.03513730122650627,1.0,10.735400199890137,0.0,10.537500381469727,2.6243823499375476,10.96720027923584,-0.03513730122650627 490,2011-09-15,11.197640419006348,11.197999954223633,11.18000030517578,11.18000030517578,2686.0,0.03786606272271009,-1.0407633670322822,0.923603135766808,51.27102832762947,43.22389931333895,-0.354372418798107,-0.18802557834334088,2.5399455807182605,4.239057642830023,47.75418516639104,0.40890026092529297,-0.26783108914956344,0.21327686309814453,-0.35759963005084217,0.7841533562471312,-0.07216138347634882,0.4987151096726379,0.06925451339591326,98.1607707732852,48.25757272250955,0.2854382465744938,9,-0.3751406669616699,0.09685945510864258,2.5646095275878906,3.016859054565428,-0.6765403747558594,3,-0.07033987001916353,1.0,10.78909969329834,1.0,10.735400199890137,0.0,10.537500381469727,-0.07033987001916353 491,2011-09-16,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,0.002889816248703214,1.0,0.0,54.946362618886596,45.75499469998482,-0.4015216550667926,-0.2430865197516212,2.396163533098914,4.147166488390351,46.58093465554752,0.03235912322998047,-0.2596178981779822,0.2521359920501709,-0.30348872333235555,0.8077607074326973,-0.025676365641093213,0.529948349741435,0.0024195821886898727,100.0,45.865426294858665,0.2778123576912635,9,-0.4074997901916504,-0.06749963760375977,2.53225040435791,2.9844999313354474,-0.5095996856689453,4,-0.06233302206579949,-1.0407633670322822,11.197640419006348,1.0,10.78909969329834,1.0,10.735400199890137,-0.06233302206579949 492,2011-09-19,11.086999893188477,11.086999893188477,10.85200023651123,10.851799964904783,2468.0,-0.01273371815466473,-1.0017058954935927,100.0,50.646681607061254,48.03987664337015,-0.21562110923459699,-0.10325432918797617,2.429564818117221,4.229198189306604,45.31104686664623,0.37799930572509766,-0.3119709326804294,0.10778636932372976,-0.4488089656982339,0.6643817043456934,-0.17051129818725208,0.3860840368347116,0.14299964904785156,71.08778018799711,17.877113689782213,0.27829766751098167,9,-0.1979999542236328,0.0755000114440918,2.6752500534057617,3.127499580383299,-0.026999473571777344,0,-0.02498416850729457,1.0,11.229999542236328,-1.0407633670322822,11.197640419006348,1.0,10.78909969329834,-0.02498416850729457 493,2011-09-20,10.920000076293944,10.920000076293944,10.689000129699707,10.688899993896484,16831.0,-0.015062669658464811,-1.0008673528391197,0.9825686771413941,42.83344505409216,48.41589152588848,0.03581781550456142,0.06386977760576151,2.4916507919533437,4.333640003630238,43.97456821910858,0.39799976348876953,-0.3087963822393984,-0.057213449478151546,-0.6143866376325953,0.4999597386762922,-0.3358000435553734,0.22137314459907032,0.3099994659423846,42.698742594031884,-6.734169137660615,0.27858659407722147,9,-0.031000137329099786,0.24249982833862482,2.671000003814699,3.1934995651245117,0.3400001525878924,1,-0.03322253710552825,-1.0017058954935927,11.086999893188477,1.0,11.229999542236328,-1.0407633670322822,11.197640419006348,-0.03322253710552825 494,2011-09-21,10.842900276184082,10.842900276184082,10.843000411987305,10.842900276184082,2746.0,-0.0070604212061533556,0.0,0.0,39.97958746791619,47.659595702885525,0.09121967769441319,0.152879671744234,2.470610322192675,4.347098368395095,42.39112634942007,0.0770998001098615,-0.23105426626431758,-0.13689827919006348,-0.6909084576578035,0.41711189927767656,-0.4139033684239326,0.14010681004380565,0.3540992736816406,28.44737774534224,-14.323322622282067,0.27700508923386985,9,0.04109954833984375,0.31959962844848633,2.715599775314331,3.205599784851074,0.2470998764038086,2,-0.014986800332993044,-1.0008673528391197,10.920000076293944,-1.0017058954935927,11.086999893188477,1.0,11.229999542236328,-0.014986800332993044 495,2011-09-22,10.842900276184082,10.842900276184082,10.842900276184082,10.842900276184082,0.0,0.0,1.0,0.0,46.50380441942088,47.416939945670855,0.052781323958360105,0.14560942416198763,2.3572097008035104,4.2828108326288685,40.83429003921422,0.0,-0.11289080428725917,-0.12754330635070765,-0.6842961552398581,0.4292095425384428,-0.4059197307952829,0.15083311809386757,0.3224192810058586,28.44737774534224,-15.465586320604995,0.2783764244445754,9,0.04109954833984375,0.31959962844848633,2.6131997108459473,3.155599594116211,1.1876001358032227,3,-0.05652553452824438,0.0,10.842900276184082,-1.0008673528391197,10.920000076293944,-1.0017058954935927,11.086999893188477,-0.05652553452824438 496,2011-09-23,9.529999732971193,9.579999923706056,9.475000381469727,9.479999542236328,3432.0,-0.12108388989766994,-2.500071527347348,100.0,35.622098262774884,46.42661848753859,1.2743915328195925,1.407444443580646,3.5415823730818943,5.523136727705159,39.55771155550587,1.3678998947143555,-0.10647245169074537,-1.3622138500213605,-2.2094310060283266,-0.5149966940143944,-1.7858224280248436,-0.9386052720178775,1.6049070312499971,3.4118714740071527,-44.157300578505016,0.42360857800348334,9,0.8225002288818342,0.9925003051757795,3.5530877113342267,4.393500328063963,2.080500602722166,4,0.10399793694121096,1.0,10.842900276184082,0.0,10.842900276184082,-1.0008673528391197,10.920000076293944,0.10399793694121096 497,2011-09-26,9.69789981842041,9.697999954223633,9.69789981842041,9.69789981842041,1556.0,0.017618057728619796,0.0,0.0,40.846153466494904,45.48912112454707,1.0894351832187006,1.2108892866284808,3.251660001935946,5.282901532763525,38.1177558223052,0.16800022125243963,-0.14687362527216052,-1.1367087364196777,-2.138567739872679,-0.13484973296667668,-1.6376382381461774,-0.6357792346931781,1.3374125628356914,15.425569828774194,-36.58023064086762,0.5009295017265002,9,0.6546001434326172,0.8246002197265625,3.165670156478882,4.180600166320801,1.4237003326416016,0,0.1054352032184136,-2.500071527347348,9.529999732971193,1.0,10.842900276184082,0.0,10.842900276184082,0.1054352032184136 498,2011-09-27,9.862700462341307,9.96500015258789,9.862700462341307,9.964699745178224,8883.0,0.016993436414745267,-1.0058903827813477,-100.0,32.610116618624915,43.91769753810014,0.8804079571261632,1.005061425775688,2.9645779598672597,5.045989726736726,36.882626056858285,0.26710033416748047,-0.1862827664791844,-0.9131481170654308,-1.9991257454496747,0.1728295113188132,-1.4561369312575536,-0.3701593028733079,1.0789931989276127,28.34272320435697,-22.240403240318976,0.5429888141921222,9,0.4897994995117205,0.6597995758056658,2.8157997131347674,3.8722996711730975,1.13779926300049,1,0.12139676773587893,0.0,9.69789981842041,-2.500071527347348,9.529999732971193,1.0,10.842900276184082,0.12139676773587893 499,2011-09-28,9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,4077.0,-0.00534336847457062,1.0,-0.0,30.476533919389965,41.60719815940686,0.8712370145511414,0.9803046772613815,2.8937973366015033,5.025540072417792,36.835576136221285,0.0527000427246076,-0.17730683649608991,-0.8847666740417477,-2.0061595360857645,0.2366261880022691,-1.445463105063757,-0.3240702430197384,1.0436916448642695,24.490098978838454,-20.714408369374603,0.5606964310220085,9,0.5424995422363281,0.7124996185302734,2.8184995651245117,3.874999523162842,1.6447992324829102,2,0.1478083330522213,-1.0058903827813477,9.862700462341307,0.0,9.69789981842041,-2.500071527347348,9.529999732971193,0.1478083330522213 500,2011-09-29,9.644969940185547,9.645000457763672,9.524999618530273,9.524999618530273,3343.0,-0.016822678121516388,-1.0005087521264249,100.0,30.397637863184585,38.87956207543998,0.8860354449425678,1.0490844706067275,2.9213624126502857,5.115718580446449,36.881496417782486,0.2850008010864258,-0.21231837735006387,-0.9545456409454349,-2.0935593110066435,0.18446802911577365,-1.52405247597604,-0.38503880591482975,1.1260006233147468,34.68768124686163,-7.3993456472742025,0.5695068350306047,9,0.6360301971435547,0.8775300979614258,2.7775301933288574,3.9000301361083984,2.8900299072265625,3,0.14982215821965994,1.0,9.8100004196167,-1.0058903827813477,9.862700462341307,0.0,9.69789981842041,0.14982215821965994 501,2011-09-30,9.41466999053955,9.5,9.414999961853027,9.5,3745.0,-0.02387772601410154,-1.007794284941937,-0.7112593204979412,32.307769522683486,36.84190517717577,0.929497455654964,1.2123519790709025,3.0054173698021227,5.269067463720312,36.430043344338614,0.22996997833251953,-0.2504808641060521,-1.1028290748596188,-2.3360773514327153,0.13041920171347776,-1.719453213146167,-0.4862049365730705,1.278542362038909,-0.05999476346284226,-43.5854584992789,0.6166241382865486,9,0.7528300285339355,1.0778298377990723,3.0078301429748535,4.1303300857543945,3.355830192565916,4,0.2778462149046439,-1.0005087521264249,9.644969940185547,1.0,9.8100004196167,-1.0058903827813477,9.862700462341307,0.2778462149046439 502,2011-10-03,9.288419723510742,9.385000228881836,9.142000198364258,9.18000030517578,554905.0,-0.013409951400917164,-1.6352946043500294,-1.270589550153695,26.673498874469047,35.04635560166209,0.8647239109014606,1.2963580367248753,2.974275162782728,5.316851302809075,35.782831099181536,0.27266979217529297,-0.35240377378473653,-1.160065317153931,-2.506936682737086,0.186806048429224,-1.8335009999455085,-0.4866296343623535,1.302535637809683,17.790951797148942,-26.539673298664354,0.6734356827915772,10,0.7040305137634277,1.067580223083496,3.134080410003662,4.256580352783203,3.8115806579589844,0,0.2499973818264256,-1.007794284941937,9.41466999053955,-1.0005087521264249,9.644969940185547,1.0,9.8100004196167,0.2499973818264256 503,2011-10-04,9.288419723510742,9.288419723510742,9.288419723510742,9.288419723510742,0.0,0.0,1.0,0.0,25.38158629634202,33.42435547148719,0.6805079532354164,1.2736887334703262,2.815020606444117,5.237588268194951,34.88938347255323,0.0,-0.486974085116918,-1.104216289520263,-2.547772550518024,0.3393399714774983,-1.8259944200191445,-0.38243815902138145,1.157640121514067,21.919083330834933,-22.523972054128055,0.721778130498881,10,0.7040305137634277,1.067580223083496,3.134080410003662,4.256580352783203,3.312080383300783,1,0.19736192830639898,-1.6352946043500294,9.288419723510742,-1.007794284941937,9.41466999053955,-1.0005087521264249,9.644969940185547,0.19736192830639898 504,2011-10-05,9.614999771118164,9.614999771118164,9.40999984741211,9.479999542236328,10133.0,0.03515991496172233,2.0370307577106206,100.0,23.31957017266592,30.84832944406997,0.18040458328435705,0.8797877714073952,2.321239171074776,4.840542105856898,34.685677965153474,0.3265800476074219,-0.5957114635215301,-0.7062612533569332,-2.1556761960860538,0.7431536893721873,-1.4309687247214935,0.018446218007627024,0.70065410924059,94.03565185407085,54.058215650530435,0.7247074713645606,10,-0.061499595642089844,0.7410001754760742,2.8075003623962402,3.9300003051757812,3.196499824523926,2,0.14409776257982254,1.0,9.288419723510742,-1.6352946043500294,9.288419723510742,-1.007794284941937,9.41466999053955,0.14409776257982254 505,2011-10-06,10.218299865722656,10.218000411987305,10.218299865722656,10.218299865722656,850.0,0.06274572116129473,-0.0,0.0,35.69777612878799,30.856738095849206,-0.5820179054249977,0.21628426697736103,1.5556859812774242,4.17356045840676,34.245710801521994,0.6033000946044922,-0.652914818989137,-0.05770115852356028,-1.4573147852097552,1.3419124681626347,-0.7575079718666569,0.6421056548195363,-1.0762996673583984,100.02783026727693,64.84858856838223,0.6998068133430974,10,-0.538299560546875,0.1277003288269043,2.1167001724243164,3.326700210571289,2.4617004394531232,3,0.12100836759790123,2.0370307577106206,9.614999771118164,1.0,9.288419723510742,-1.6352946043500294,9.288419723510742,0.12100836759790123 506,2011-10-07,10.109999656677246,10.109999656677246,10.06999969482422,10.06999969482422,5062.0,-0.010598652463577052,-1.0000000000000888,100.0,36.05146988943932,30.323995476176364,-0.4277780365555426,0.2709649440495099,1.5242091885422333,4.22074613546641,33.50338658050343,0.14830017089843572,-0.7030443250022884,-0.12314133644104075,-1.4856407689931412,1.2393580961110597,-0.8043910527170901,0.5581083798350086,-0.9464794540405279,89.9627570754466,56.87502035979149,0.6812497162760501,10,-0.42999935150146484,0.08100032806396484,2.2250003814697266,3.435000419616699,3.2903404235839844,4,0.2398615502556667,-0.0,10.218299865722656,2.0370307577106206,9.614999771118164,1.0,9.288419723510742,0.2398615502556667 507,2011-10-10,10.388409614562988,10.390000343322754,10.364999771118164,10.375,7334.0,0.02753807787736795,2.0137380008047363,0.33524068378515187,42.64452951290609,31.438930242207604,-0.6682077390382108,-0.020224116554063087,1.112178313565046,3.885126147517015,32.322892603213575,0.2800006866455078,-0.7858727577522284,0.1627231597900387,-1.1943855817155438,1.5198319012956212,-0.5158312109627516,0.841277530542829,-1.2037998077392587,99.8555957928856,65.17525484363763,0.6785543707527909,10,-0.6224093437194824,-0.19740962982177734,1.7293405532836914,3.156590461730957,2.5230903625488263,0,0.22930271879182995,-1.0000000000000888,10.109999656677246,-0.0,10.218299865722656,2.0370307577106206,9.614999771118164,0.22930271879182995 508,2011-10-11,10.290399551391602,10.338749885559082,10.279999732971193,10.338749885559082,1350.0,-0.009434558975609852,1.430185999723787,-3.605646824550174,42.39918279331759,32.763669005977334,-0.5622779247623342,0.045047882203222755,1.0658613927239724,3.923402602512626,31.877755051295477,0.1084098815917951,-0.7173455993424493,0.08696312904357839,-1.249391933398245,1.4233181914854018,-0.5812144021773324,0.7551406602644892,-1.0575741231079103,89.83665902754463,52.122008691630484,0.6681775312209114,10,-0.5243992805480957,-0.09939956665039062,1.821850299835205,3.2491002082824707,2.805100440979004,1,0.2730312672551354,2.0137380008047363,10.388409614562988,-1.0000000000000888,10.109999656677246,-0.0,10.218299865722656,0.2730312672551354 509,2011-10-12,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,374.0,0.011622512364384718,1.0,-0.0,44.23427151581846,34.301072745158876,-0.6568976672379776,-0.11005227964722586,0.8165358125329902,3.7458317259085767,31.35984181086819,0.11960029602050781,-0.6807597984445763,0.22551841735839773,-1.0863901319509779,1.5374269666677733,-0.4304358572962901,0.8814726920130855,-1.1308874225268557,100.0,58.58858280303808,0.6559542746546875,10,-0.6339998245239258,-0.21899986267089844,1.5702500343322754,2.997499942779541,2.5654001235961914,2,0.2104226985117552,1.430185999723787,10.290399551391602,2.0137380008047363,10.388409614562988,-1.0000000000000888,10.109999656677246,0.2104226985117552 510,2011-10-13,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,0.0,1.0,0.0,68.02405689584786,38.269549119954924,-0.6000696370895202,-0.1813855967196467,0.6880360261882039,3.687099236685892,31.635231107731915,0.0,-0.6239527934436264,0.26490044593811035,-0.963585377255253,1.4933862691314737,-0.3493424656585713,0.879143357534792,-1.0630341771752452,100.0,51.56022119161972,0.6142429115966813,10,-0.6339998245239258,-0.21899986267089844,1.5,2.997499942779541,2.4121904373168963,3,0.23069162184733227,1.0,10.40999984741211,1.430185999723787,10.290399551391602,2.0137380008047363,10.388409614562988,0.23069162184733227 511,2011-10-14,10.529999732971193,10.529999732971193,10.529999732971193,10.529999732971193,1532.0,0.011527366697216213,1.0,0.0,67.38407627220633,42.7929466085924,-0.6092961592288777,-0.3757831884811349,0.49012637253781755,3.5051152744856555,31.900437677408988,0.11999988555908381,-0.5480129961322451,0.41990032196045135,-0.7147438557539392,1.5545444996748419,-0.1474217668967448,0.9872224108176475,-1.1192520121038143,100.0,45.426755604660336,0.5673220888571955,10,-0.6207900047302264,-0.3439998626709002,1.3475000858306867,2.877500057220457,1.6072998046875,4,0.20417859703002406,1.0,10.40999984741211,1.0,10.40999984741211,1.430185999723787,10.290399551391602,0.20417859703002406 512,2011-10-17,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,175.0,0.026590759140171283,1.0,0.0,68.88193666659828,47.626318871954204,-0.7272395801658025,-0.7142183524411827,0.14643601989544663,3.163650431973407,31.525450100388262,0.28000068664550604,-0.4460833693163462,0.7137509822845463,-0.37658195884675116,1.8040839234158437,0.16858451171889755,1.258917452850195,-1.3097125377810155,100.0,40.36930118733742,0.5451664705656489,10,-0.7000002861022949,-0.6240005493164062,0.9650993347167987,2.597499370574951,1.363999366760254,0,0.23962438113729312,1.0,10.529999732971193,1.0,10.40999984741211,1.0,10.40999984741211,0.23962438113729312 513,2011-10-18,10.557209968566896,10.557209968566896,10.406999588012695,10.520000457763672,4224.0,-0.023384869679659692,7.0737627188142005,100.0,63.79342033361692,52.12341333428209,-0.3079258515036454,-0.5164810469422978,0.34965281193361974,3.352244066198585,31.170063089690615,0.4030008316040039,-0.33657139550785686,0.47910003662109624,-0.5646040750084644,1.522804148250657,-0.04275201919368321,1.0009520924358757,-0.9259508329531112,37.27297036989752,-25.695582876142936,0.5218520558147802,10,-0.11720991134643732,-0.37121009826660334,0.8448772430419904,2.850289821624754,1.632089614868164,1,0.22300304867996346,1.0,10.8100004196167,1.0,10.529999732971193,1.0,10.40999984741211,0.22300304867996346 514,2011-10-19,10.680399894714355,10.680399894714355,10.649999618530273,10.671250343322754,1962.0,0.011668795686951894,5.645194913487597,0.24589281595200918,69.41383721391813,55.869642343741,-0.2951320380337972,-0.6877295509390624,0.19290111783919883,3.1634848820522308,30.70925685779694,0.12318992614745916,-0.183232984785052,0.610414981842041,-0.41050208834193214,1.6313320520260142,0.09995644675005444,1.1208735169340276,-0.9312666307002786,67.84112717918865,1.2417290521624125,0.5104585350919866,10,-0.24039983749389648,-0.4944000244140625,0.49716997146606623,2.727099895477295,1.5370998382568377,2,0.22612450109208582,7.0737627188142005,10.557209968566896,1.0,10.8100004196167,1.0,10.529999732971193,0.22612450109208582 515,2011-10-20,10.229999542236328,10.515000343322754,10.229999542236328,10.336270332336426,29232.0,-0.042170738635069926,-4.363671443827233,-11.614863456326871,64.1215263772178,58.98853750904972,0.17556497526325998,-0.30103469672959626,0.593562355483261,3.5468042424325823,30.444904225520673,0.45040035247802734,-0.02445128055024348,0.19065966606140172,-0.7674321394727261,1.1487514715955296,-0.2883862367056622,0.6697055688284657,-0.3747795626619883,0.0,-71.93189480683287,0.4790459027670638,10,0.29000043869018555,-0.043999671936035156,0.8285002708435059,3.1775002479553223,1.987500190734865,3,0.26836760035395013,5.645194913487597,10.680399894714355,7.0737627188142005,10.557209968566896,1.0,10.8100004196167,0.26836760035395013 516,2011-10-21,10.521100044250488,10.56700038909912,10.329999923706056,10.37600040435791,14594.0,0.028455573317701655,1.0008453834015008,-1.3653765042671382,70.19673298184551,62.049893450042994,-0.05709223940954011,-0.5418587622000626,0.27423884431822465,3.187701794880301,28.76618560034513,0.3370008468627912,0.13427240547957453,0.43220515251159597,-0.5174503028942432,1.3818606079174351,-0.04262257519132362,0.9070328802145156,-0.5704020206719118,50.189665803428284,-27.40964209018931,0.4748277277029199,10,-0.0011000633239746094,-0.3351001739501953,0.5373997688293457,2.886399745941162,1.8807001113891602,4,0.21871194369413915,-4.363671443827233,10.229999542236328,5.645194913487597,10.680399894714355,7.0737627188142005,10.557209968566896,0.21871194369413915 517,2011-10-24,10.720399856567383,10.720000267028807,10.720399856567383,10.720399856567383,465.0,0.01894286828170655,-0.0,0.0,72.02380707922964,65.34151837069989,-0.22836144421908777,-0.6963288991225589,0.05083627012747449,2.9246176784581177,27.13574090043792,0.19929981231689453,0.22604310804215189,0.5803799629211426,-0.3905026638141571,1.5512625896564423,0.09493864955349274,1.0658212762887924,-0.6837715933849946,100.08154876479934,14.80129500638516,0.48544131336764995,10,-0.20039987564086914,-0.6058998107910156,0.27209997177124023,2.6870999336242676,2.3895998001098615,0,0.1321685478199126,1.0008453834015008,10.521100044250488,-4.363671443827233,10.229999542236328,5.645194913487597,10.680399894714355,0.1321685478199126 518,2011-10-25,11.0600004196167,11.095000267028807,11.0600004196167,11.095000267028807,1219.0,0.03167797541070971,1.0000000000001015,-100.0,72.13540761214944,68.44164460362555,-0.49988155187929095,-0.9925185625142579,-0.32083068597375686,2.5220043711550684,25.717614078675155,0.374600410461424,0.3390387838860942,0.8601155281066895,-0.1836825817895562,1.9039136380029351,0.3382164731585675,1.3820145830548114,-0.9460349407908808,95.9537782560235,11.2943615458573,0.5218990549481228,10,-0.39750051498413086,-0.941500186920166,-0.034250497817993164,2.347499370574951,2.2054996490478516,1,0.10072326622921235,-0.0,10.720399856567383,1.0008453834015008,10.521100044250488,-4.363671443827233,10.229999542236328,0.10072326622921235 519,2011-10-26,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,0.018083164708602162,1.0,-0.0,68.20707252545621,68.46197967358202,-0.6332187081097445,-1.1365918617971325,-0.5502668835690798,2.2619101551625356,24.06527342255211,0.19999980926513672,0.41552937317112715,0.9876153469085693,-0.14020542107702738,2.115436114894166,0.423704962915771,1.5515257309013677,-1.028310575471659,100.0,16.570575900292653,0.5639103839927984,10,-0.5150003433227539,-1.059000015258789,-0.23425030708312988,2.1474995613098145,2.5445995330810547,2,0.08253102448164928,1.0000000000001015,11.0600004196167,-0.0,10.720399856567383,1.0008453834015008,10.521100044250488,0.08253102448164928 520,2011-10-27,11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0.0,-0.015097697410155986,1.0,0.0,66.76703560709723,68.39341959968102,-0.3985260069897425,-0.8988684729777425,-0.4148645571331855,2.3735702789059534,22.155619511443167,0.1700000762939453,0.5028375016088571,0.7453637599945075,-0.39825405509005307,1.8889815750790682,0.17355485245222724,1.3171726675367879,-0.7143470186116812,81.7204279022453,-0.8461153137849067,0.5718089075422801,10,-0.3450002670288086,-0.8889999389648438,-0.06675028800964355,2.3174996376037598,2.9099998474121094,3,0.1016681302858411,1.0,11.260000228881836,1.0000000000001015,11.0600004196167,-0.0,10.720399856567383,0.1016681302858411 521,2011-10-28,12.030500411987305,12.031000137329102,12.030500411987305,12.030500411987305,193.0,0.08480615387367196,0.0,0.0,72.90548401764164,68.8404804164636,-1.2335138037607756,-1.7216174312289994,-1.3616939525166938,1.3813631474671482,20.318931513371446,0.9409999847412109,0.6043636341552272,1.5550724983215325,0.2697288292341895,2.8404161674088755,0.912400663777861,2.197744332865204,-1.531038684724308,99.96187049940913,18.773352529983725,0.6426718345436716,10,-0.9000005722045898,-1.444000244140625,-1.0072505474090576,1.3769993782043457,2.2594995498657227,4,0.015543769135119234,1.0,11.09000015258789,1.0,11.260000228881836,1.0000000000001015,11.0600004196167,0.015543769135119234 522,2011-10-31,11.61050033569336,11.699999809265135,11.611000061035154,11.699999809265135,1204.0,-0.03491127234204272,-1.0112932251424316,-100.0,66.89628352217301,69.18524299296985,-0.7688770594853214,-1.1791909315205764,-0.9433625911276664,1.7466891333900065,17.880207165719963,0.4195003509521502,0.621679099104897,1.0189683914184577,-0.23401228156876464,2.27194906440568,0.39247805492484744,1.645458727912068,-0.8659924628197864,56.69413760218117,-22.433800288462194,0.626490336493611,10,-0.48000049591064453,-1.0240001678466797,-1.1730003356933594,1.3319997787475586,2.6194992065429688,0,0.06815380879957855,0.0,12.030500411987305,1.0,11.09000015258789,1.0,11.260000228881836,0.06815380879957855 523,2011-11-01,11.121600151062012,11.121600151062012,10.892000198364258,10.892230033874512,3327.0,-0.042108451013808224,1.0020040580095795,-2.562809679584907,58.32128726706448,67.95273744331944,-0.21400365370491592,-0.5754135060636347,-0.45862278514020005,2.1816575201303063,15.371672536149482,0.7185001373291016,0.6252523152806972,0.43840918540954554,-0.6734556314986122,1.5502740023177033,-0.11752322304453422,0.9943415938636253,0.9093999862670898,20.158030289836628,-54.002808988514744,0.5559324084540793,11,0.008899688720703125,-0.535099983215332,-0.6841001510620117,1.8208999633789062,3.053299903869629,1,0.17878717797864363,-1.0112932251424316,11.61050033569336,0.0,12.030500411987305,1.0,11.09000015258789,0.17878717797864363 524,2011-11-02,11.000499725341797,11.234999656677246,11.0,11.12695026397705,103058.0,-0.010888759178116159,-2.687715596261626,-0.5512947378924961,56.714982823862066,67.12978815961324,-0.04774265421304946,-0.363847492385851,-0.3377339410924396,2.247576027510881,13.432532372722894,0.2349996566772461,0.599137545647892,0.24803376197814941,-0.7504733265093382,1.246540850465637,-0.2512197822655935,0.7472873062218923,1.0077204132080073,9.52585889303441,-58.8315135048356,0.49925354424374363,11,0.18000030517578125,-0.4139995574951172,-0.5629997253417969,1.942000389099121,2.8994998931884766,2,0.20589976818097488,1.0020040580095795,11.121600151062012,-1.0112932251424316,11.61050033569336,0.0,12.030500411987305,0.20589976818097488 525,2011-11-03,11.45479965209961,12.133000373840332,10.9350004196167,10.96500015258789,4403.0,0.041298117185644134,-3.357956378597968,-3.87344731622333,59.77345316120423,65.97164595731977,-0.3464687173706409,-0.7597131347935591,-0.7946692241702955,1.7411177586093807,12.750725987702715,1.1979999542236328,0.6173983712772682,0.640508699417115,-0.3717655022265074,1.6527829010607373,0.13437159859530468,1.1466458002389253,-0.5627994537353516,45.350473340541605,-18.219270640838488,0.5061371008218111,11,-0.028099536895751953,-0.8172993659973145,-1.0172996520996094,1.4877004623413086,2.1085004806518555,3,0.20513672706903896,-2.687715596261626,11.000499725341797,1.0020040580095795,11.121600151062012,-1.0112932251424316,11.61050033569336,0.20513672706903896 526,2011-11-04,12.53499984741211,12.604999542236328,12.484999656677244,12.489999771118164,9598.0,0.09430109893842653,-3.3636079900122673,0.09187448402623094,65.59284147187753,65.25709422316955,-1.2415134425050134,-1.7380332247761494,-1.8670896599034243,0.615654258016308,12.037932611685981,1.1501998901367188,0.6402750561750583,1.5994588851928704,0.38220553991894946,2.8167122304667913,0.9908322125559099,2.208085557829831,-1.61817964553833,95.91361811814878,35.42560517727904,0.6086266726369607,11,-0.7864999771118164,-1.6614999771118164,-2.1332497596740723,0.4075002670288086,1.0679998397827148,4,0.11687276987804229,-3.357956378597968,11.45479965209961,-2.687715596261626,11.000499725341797,1.0020040580095795,11.121600151062012,0.11687276987804229 527,2011-11-07,12.770500183105467,12.899999618530273,12.7475004196167,12.899999618530273,6185.0,0.018787422302360746,1.3552102511230577,-2.877760352647011,70.06939706275308,65.02753749545883,-1.291432799087655,-1.8824365992435421,-2.0840279254522915,0.33706831059822484,11.92977684364446,0.36499977111816406,0.7264707861698145,1.7158546924591054,0.27786582176444874,3.153843563153762,0.9968602571117771,2.4348491278064337,-1.8354997634887678,93.55082306676663,28.88177850714206,0.7189944353473282,11,-0.8745002746582013,-1.7495002746582013,-2.4405002593994123,0.14199972152710139,0.7849998474121112,0,0.11898514208219968,-3.3636079900122673,12.53499984741211,-3.357956378597968,11.45479965209961,-2.687715596261626,11.000499725341797,0.11898514208219968 528,2011-11-08,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,190114.0,0.025801667408467344,1.0,-0.0,71.14886491570829,65.35440331659795,-1.454034759697386,-2.0982336938051347,-2.3968120150450805,-0.02844079933563215,11.774088402068854,0.3295001983642596,0.7860259179950546,1.9048748493194587,0.24882889930370133,3.560920799335216,1.076851874311581,2.7328978243273365,-2.0471000099182124,100.0,34.25614212907777,0.8280229750078786,11,-1.1040000915527344,-1.9057903289794922,-2.9257752895355225,-0.32400035858154297,0.38770008087158025,1,0.0862594754092536,1.3552102511230577,12.770500183105467,-3.3636079900122673,12.53499984741211,-3.357956378597968,11.45479965209961,0.0862594754092536 529,2011-11-09,12.600500106811525,12.681260108947756,12.524999618530273,12.524999618530273,158027.0,-0.038129790848308476,-3.1393239692805643,100.0,70.54337013588305,65.77399604201861,-0.8318675392815091,-1.503286655525482,-1.8987482604442079,0.42842732260046823,11.441378618791985,0.5750007629394531,0.8172094913014636,1.295849561691286,-0.4298423471794699,3.021541470562042,0.4330036072559089,2.158695516126663,-1.383831734466554,76.92839337370343,2.749889831891224,0.8628459544353777,11,-0.604499816894533,-1.3454999923706072,-2.426275014877321,0.17549991607665838,0.6149997711181623,2,0.12494741754488237,1.0,13.100000381469727,1.3552102511230577,12.770500183105467,-3.3636079900122673,12.53499984741211,0.12494741754488237 530,2011-11-10,12.81149959564209,12.852999687194824,12.65999984741211,12.6899995803833,3703.0,0.01674532653799221,-1.126726076630446,1.609261317704085,70.12865061844491,65.4654589976634,-0.8638333062119266,-1.6075678782362193,-2.112578059299466,0.17479146226575182,11.158649653365687,0.252499580383299,0.8358774671329083,1.3867740631103516,-0.4095610257060045,3.1831091519267076,0.48860651870217353,2.2849416075185296,-1.4441646625671378,53.089358402791376,-23.127051912211797,0.8981675444081776,11,-0.8154993057250977,-1.2264995574951172,-2.8567495346069336,-0.03549957275390625,0.5667200088500977,3,0.08496273326648218,-3.1393239692805643,12.600500106811525,1.0,13.100000381469727,1.3552102511230577,12.770500183105467,0.08496273326648218 531,2011-11-11,12.68000030517578,12.68000030517578,12.68000030517578,12.68000030517578,0.0,-0.010264160685064638,1.0,0.0,67.42920221569429,65.52467218583243,-0.7046109650533783,-1.3773549443867719,-1.9695376997088498,0.26932274522787303,11.110731778382123,0.13149929046631037,0.8688913702909886,1.1477747440338124,-0.6801633635300366,2.9757128515976614,0.2338056902518879,2.061743797815737,-1.1740521362292462,26.95660538833536,-44.330856354070676,0.9139690537819241,11,-0.6840000152587873,-1.0950002670288068,-2.6670000553131086,0.09599971771240412,0.8520994186401385,4,0.06966086800606286,-1.126726076630446,12.81149959564209,-3.1393239692805643,12.600500106811525,1.0,13.100000381469727,0.06966086800606286 532,2011-11-14,13.40034008026123,13.399999618530273,13.1850004196167,13.229999542236328,380421.0,0.05680912915999059,1.5344770406012334,100.0,69.49522633784086,66.76622097147424,-1.2788465632786465,-1.9960197902972716,-2.6572745309793078,-0.4867263598110547,11.896083430094055,0.719999313354494,0.9457626038706639,1.7385975360870365,-0.23513517752772728,3.7123302497018003,0.7517311792796555,2.7254638928944175,-1.7668677343128412,100.03890991210938,30.554989582899054,0.9868663568073816,11,-1.2328400611877441,-1.5853404998779297,-3.4648399353027344,-0.6243400573730469,0.36375999450683416,0,0.015123467443345806,1.0,12.68000030517578,-1.126726076630446,12.81149959564209,-3.1393239692805643,12.600500106811525,0.015123467443345806 533,2011-11-15,12.911499977111815,13.0600004196167,12.911999702453613,13.0600004196167,2587.0,-0.036479678890349976,-1.0067758912753935,-0.8717856842930429,63.125515308147996,67.47850235861713,-0.5692736970697538,-1.3931882456580915,-2.132351403892237,-0.038237726731750854,11.922474134861607,0.4883403778076172,0.9061320363451966,1.132042932510375,-0.8451409380838726,3.1092268031046224,0.14345099721325205,2.1206348678074978,-1.1013749039052367,44.171469552176134,-20.566196575612423,0.9885919352971236,11,-0.7439999580383283,-1.0965003967285138,-2.9329998493194562,-0.569999694824217,0.9590997695922869,1,0.049878019947130925,1.5344770406012334,13.40034008026123,1.0,12.68000030517578,-1.126726076630446,12.81149959564209,0.049878019947130925 534,2011-11-16,13.095499992370605,13.210000038146973,13.010000228881836,13.010000228881836,7343.0,0.01425086284203747,-3.6783710528370497,-0.5757542674390159,65.90358772440766,68.1596284211953,-0.47477342810211276,-1.461932022276521,-2.2979251010433757,-0.26210424601236326,12.253438435187775,0.298500061035158,0.926198786141498,1.1952879428863525,-0.7942305534087168,3.184806439181422,0.20052869473881785,2.1900471910338872,-1.1263874646316587,58.85138914305892,-3.58365594447816,0.9947592481475347,11,-0.1530003547668457,-1.2805004119873047,-3.116999864578247,-0.7539997100830078,1.0048999786376953,2,0.029949255102836636,-1.0067758912753935,12.911499977111815,1.5344770406012334,13.40034008026123,1.0,12.68000030517578,0.029949255102836636 535,2011-11-17,12.9753999710083,13.06999969482422,12.869999885559082,13.010000228881836,38806.0,-0.009171090942100335,1.5873332140719767,-0.40468249807591494,58.61383232638563,67.38418296058508,-0.12995944518521085,-1.1864369468332736,-2.1630257057368105,-0.18902570157314713,11.88827162930394,0.22550010681152344,1.028151432062927,0.9379179000854485,-0.9422238272282843,2.8180596273991814,-0.002152963571418809,1.8779887637423158,-0.8631987341902221,41.02777049275883,-15.972160303640521,0.9400708636568668,11,-0.012900352478027344,-1.160400390625,-2.9918999671936035,-0.6338996887207031,1.125,3,0.018504239365095154,-3.6783710528370497,13.095499992370605,-1.0067758912753935,12.911499977111815,1.5344770406012334,13.40034008026123,0.018504239365095154 536,2011-11-18,12.822190284729006,12.822190284729006,12.821999549865724,12.822190284729006,1082.0,-0.011807704319066858,1.0,-0.0,61.61069652536921,66.4443273453202,0.07629564672035372,-0.898039217929405,-1.99145305053778,-0.08388643533305284,11.58432534726766,0.15340042114257635,1.158336796530488,0.669653701782229,-1.098040786020782,2.43734818958524,-0.21419354211927732,1.5535009456837354,-0.5812092097397077,0.03299910737414563,-54.6507694228244,0.8838472439015058,11,0.14030933380126775,-1.007190704345705,-2.8386902809143084,-0.6211900711059588,1.333409309387207,4,0.043364613019774234,1.5873332140719767,12.9753999710083,-3.6783710528370497,13.095499992370605,-1.0067758912753935,12.911499977111815,0.043364613019774234 537,2011-11-21,12.137299537658693,12.640000343322756,12.13700008392334,12.545000076293945,7589.0,-0.05341448940170579,-1.4638792151037265,-100.0,59.38033845519706,65.1367132941523,0.7397095223434551,-0.10704340048311245,-1.2819265888265807,0.5516471136440639,11.21717710583222,0.6851902008056658,1.2308479274219373,-0.0860820293426503,-1.7206667594602116,1.548502700774911,-0.9033743944014301,0.7312103357161295,1.2627000808715803,0.02790808463454298,-56.584949346138174,0.8172923650587804,11,0.6312003135681135,-0.3222999572753924,-2.0896947383880633,-0.001299381256105292,1.8521003723144513,0,0.11491849416993816,1.0,12.822190284729006,1.5873332140719767,12.9753999710083,-3.6783710528370497,13.095499992370605,0.11491849416993816 538,2011-11-22,12.173999786376953,12.173999786376953,12.173999786376953,12.173999786376953,5740.0,0.0030237573526457062,1.0,-0.0,61.00931024054884,64.07737330578183,0.6233996885373596,-0.059033115262543845,-1.2994366064708451,0.46237762025054074,11.570345734879727,0.03670024871825994,1.1782043157292055,-0.10508174896240163,-1.6459839130341472,1.4358204151093439,-0.8755328309982744,0.6653693330734711,1.200739841461182,3.4482482788533155,-56.67857861578715,0.7704510820358724,11,0.5945000648498535,-0.35900020599365234,-2.0259997844696045,-0.2427997589111328,1.8154001235961914,1,0.13061445016373985,-1.4638792151037265,12.137299537658693,1.0,12.822190284729006,1.5873332140719767,12.9753999710083,0.13061445016373985 539,2011-11-23,12.18929958343506,12.18929958343506,12.189000129699707,12.18929958343506,7600.0,0.0012567600892541275,1.0,0.0,57.50933329693293,62.67522693672493,0.6075247667268737,-0.0012042011121042862,-1.296703886514445,0.3926589063994843,12.254835901038636,0.015299797058107245,1.0746164002772627,-0.13624691963195623,-1.6019715833423618,1.3294777440784493,-0.8691092514871581,0.5966154122232457,1.160685253524779,5.605522113907578,-54.060984288712056,0.7328623318552026,11,0.5792002677917463,-0.3743000030517596,-1.8762996196746844,-1.0041246414184588,3.127750396728514,2,0.13793246705937756,1.0,12.173999786376953,-1.4638792151037265,12.137299537658693,1.0,12.822190284729006,0.13793246705937756 540,2011-11-24,12.217499732971193,12.218000411987305,12.188750267028807,12.1850004196167,3500.0,0.0023135168139156725,-1.3400473029676894,100.0,45.86435474105497,60.279132772876125,0.5433431269424336,0.06260594083397386,-1.319342543078223,0.310158136057229,12.688327696839528,0.02925014495849787,0.9268541561864385,-0.16442174911498775,-1.512027290865971,1.1831837926359956,-0.8382245199904794,0.5093810217605039,1.1082254089279164,11.748511428388731,-41.54293845005187,0.6738027708754921,11,0.5510001182556135,-0.4025001525878924,-1.9044997692108172,-1.4713597297668475,3.0574998855590803,3,0.15411502182854586,1.0,12.18929958343506,1.0,12.173999786376953,-1.4638792151037265,12.137299537658693,0.15411502182854586 541,2011-11-25,12.217499732971193,12.217499732971193,12.217499732971193,12.217499732971193,0.0,0.0,1.0,0.0,42.32600328789348,57.26033021177086,0.5261705622792991,0.08151298591032052,-1.314709575029994,0.2482806906587225,12.344859209720264,0.0,0.8123731062158441,-0.17377171516418244,-1.5136839363677321,1.1661405060393673,-0.8437278257659582,0.4961843954375933,1.0844509077684013,16.00389811805867,-30.86506908432043,0.6699561106017753,11,0.45600032806396307,-0.3524999618530291,-1.8644998073577899,-1.5544996261596697,3.131600379943846,4,0.15411502182854586,-1.3400473029676894,12.217499732971193,1.0,12.18929958343506,1.0,12.173999786376953,0.15411502182854586 542,2011-11-28,12.401800155639648,12.402000427246096,12.11750030517578,12.114999771118164,6475.0,0.015084954098348424,-1.0191682910981155,100.0,39.904215563247234,54.68018579567077,0.20711161268009803,-0.042652470056271596,-1.4875299094685541,0.005410857309918526,12.80639301177173,0.28450012207031605,0.685801223184102,-0.029036283493041992,-1.3176244269092514,1.2595518599231674,-0.6733303552011467,0.6152577882150627,0.8768514739636206,99.92960579243703,57.311850723243154,0.6442940717081045,11,0.2619500160217285,-0.3416004180908203,-2.048800230026245,-1.738800048828125,2.863800048828125,0,0.14141490884120023,1.0,12.217499732971193,-1.3400473029676894,12.217499732971193,1.0,12.18929958343506,0.14141490884120023 543,2011-11-29,13.109999656677244,13.119999885559082,12.60099983215332,12.600000381469727,1014231.0,0.05710457289666504,-1.0433057931917467,1.7782377665163605,56.94788678506204,53.685107913521264,-0.5251999965966174,-0.6263620276169046,-2.1703995607284856,-0.7534339792036686,13.46010516446657,0.7181997299194336,0.6022733579264603,0.5797432422637918,-0.5843383749049913,1.743824859432575,-0.002297566320599742,1.1617840508481834,0.12220591994892516,99.00247051694384,58.2163023994171,0.5820408085843918,11,-0.4912495613098127,-0.9639997482299787,-2.792749643325804,-2.5789995193481428,2.033200263977051,1,0.06707858705762826,-1.0191682910981155,12.401800155639648,1.0,12.217499732971193,-1.3400473029676894,12.217499732971193,0.06707858705762826 544,2011-11-30,13.26550006866455,13.850000381469727,13.050000190734865,12.96500015258789,1134.0,0.011861206411863279,-11.260554374118795,0.5892163590906816,56.286214258474594,53.426483683753375,-0.7309132749276834,-0.636086331290521,-2.2957554106610836,-0.9543196755726324,14.607141464649814,0.8000001907348615,0.4387854313743098,0.6219936370849606,-0.3383325059670437,1.5823197801369648,0.14183056555895845,1.1021567086109627,-1.1479997634887713,66.26260969318389,25.91601893832626,0.4801630715260018,11,-0.2817497253417969,-0.8944997787475586,-2.875,-2.734499931335449,2.0541000366210938,2,0.054570113268370024,-1.0433057931917467,13.109999656677244,-1.0191682910981155,12.401800155639648,1.0,12.217499732971193,0.054570113268370024 545,2011-12-01,13.80459976196289,13.920000076293945,13.69499969482422,13.704999923706055,20794.0,0.0406392288649402,-2.762538872498288,0.33144714167383377,63.992147876594856,53.691089389445104,-1.273995718207999,-1.0436259618274022,-2.7978246407996057,-1.5426866970459123,15.491609321663786,0.6545000076293945,0.36136781892402325,1.043603324890137,0.12140791046332389,1.9657987393169503,0.5825056176767305,1.5047010321035437,-1.652449455261232,93.59776260834323,49.427644558243024,0.4610977072134065,12,-0.7858495712280273,-1.398599624633789,-3.331599712371826,-3.273599624633789,1.6330003738403338,3,0.10956132334731494,-11.260554374118795,13.26550006866455,-1.0433057931917467,13.109999656677244,-1.0191682910981155,12.401800155639648,0.10956132334731494 546,2011-12-02,14.0,14.0,14.0,14.0,119.0,0.014154719543229,1.0,0.0,58.58191711480944,53.60237590717981,-1.4357368348789716,-1.1843677777139714,-2.9108351757835926,-1.785496386373099,15.908820857663402,0.19540023803710938,0.24972888888543032,1.1657535552978509,0.09791216017492665,2.233594950420775,0.6318328577363879,1.6996742528593138,-1.7771357025146504,100.0,60.2987019747805,0.5339206975614622,12,-0.9412498474121094,-1.553999900817871,-3.5269999504089355,-3.4689998626708984,1.7250003814697266,4,0.09107140132359093,-2.762538872498288,13.80459976196289,-11.260554374118795,13.26550006866455,-1.0433057931917467,13.109999656677244,0.09107140132359093 547,2011-12-05,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,4517.0,0.020714282989501953,1.0,0.0,70.91868661637757,54.703417726716346,-1.5514109446387216,-1.427903182052539,-3.118789662198349,-2.1181324320157486,16.134883567854203,0.28999996185302734,0.21776387889020477,1.3797785282135013,0.13026783220361082,2.629289224223392,0.7550231802085552,2.0045338762184475,-1.9605075222167994,100.0,58.34991341287372,0.6247553480049455,12,-1.086249828338623,-1.6989998817443848,-3.43149995803833,-3.7034997940063477,1.1159000396728533,0,0.07411477633934682,1.0,14.0,-2.762538872498288,13.80459976196289,-11.260554374118795,13.26550006866455,0.07411477633934682 548,2011-12-06,14.229999542236328,14.312999725341795,14.220000267028807,14.220000267028807,211674.0,-0.00419876975345479,-17.60123986646931,100.0,67.88922837797239,55.8567394023874,-1.3064879137534327,-1.3480190857537,-2.9810622074464277,-2.10138059243128,16.11297481169518,0.09299945831298828,0.1802627263868768,1.263278150558472,-0.11764594538369444,2.6442022465006385,0.5728161025873888,1.9537401985295553,-1.7436665008227568,93.4283282906119,51.72530295538746,0.6904620479710835,12,-1.0147495269775408,-1.6274995803833008,-3.371499538421631,-3.6434993743896484,1.1759004592895526,1,0.07277587459912849,1.0,14.289999961853027,1.0,14.0,-2.762538872498288,13.80459976196289,0.07277587459912849 549,2011-12-07,14.17490005493164,14.17490005493164,14.081000328063965,14.081000328063965,87445.0,-0.0038720652900335883,1.0,9.390653314256797,69.31001945791127,58.46181325981587,-1.0505919330543243,-1.2320918222385302,-2.8455744429569823,-2.08933111849246,16.870251624917667,0.14899921417236328,0.2101860409121894,1.1294586658477783,-0.34021081701675016,2.599128148712307,0.3946239244155141,1.8642934072800426,-1.5059003451252462,77.65377611802121,34.38377556936393,0.734834741432264,12,-0.9596500396728533,-1.5508999824523926,-3.3164000511169434,-3.588399887084961,1.39509963989258,2,0.06831087781714329,-17.60123986646931,14.229999542236328,1.0,14.289999961853027,1.0,14.0,0.06831087781714329 550,2011-12-08,13.899999618530273,13.899999618530273,13.864999771118164,13.925000190734865,4136.0,-0.0193934655860748,-3.799923707800877,-0.2662475497913068,66.69680517082178,61.16968013569679,-0.5720919101563844,-0.9185574055296222,-2.48650242475199,-1.8642320266165981,17.317049111851308,0.30990028381347656,0.22989941777802692,0.800133228302002,-0.7130341876907345,2.3133006442947384,0.04354952030563375,1.5567169362983702,-1.066599907170339,7.812466738476111,-39.23608296685456,0.7565837079963678,12,-0.6847496032714862,-1.2759995460510254,-3.0164995193481445,-3.3134994506835938,1.4112005233764648,3,0.10212953422407889,1.0,14.17490005493164,-17.60123986646931,14.229999542236328,1.0,14.289999961853027,0.10212953422407889 551,2011-12-09,13.563300132751465,13.562999725341795,13.324999809265135,13.324999809265135,2953.0,-0.02422298525317579,1.0025276233119387,-9.531794773983753,74.76211137129172,65.04277966992396,-0.027283971866793877,-0.5399751397500339,-2.0603840073272384,-1.5814165966817946,17.4318662810696,0.5749998092651385,0.2765874892772491,0.41926875114440953,-1.0938619602906012,1.9323994625794203,-0.33729660457309585,1.175834106861915,-0.5819404199933444,24.119467988683503,-27.684002661785563,0.7565653557175055,12,-0.10630035400390625,-0.34805011749267756,-2.5311999320983887,-2.92579984664917,1.7479000091552734,4,0.13818908265001562,-3.799923707800877,13.899999618530273,1.0,14.17490005493164,-17.60123986646931,14.229999542236328,0.13818908265001562 552,2011-12-12,13.602999687194824,13.602999687194824,13.380000114440918,13.380000114440918,21139.0,0.0029269834077840784,1.0,0.9357921529078354,74.7883728740097,67.02505590202925,0.13558347326724807,-0.5941772546237125,-2.0042896470213165,-1.678617604232496,16.788656430464982,0.22299957275390625,0.3985293371551908,0.44883532524108816,-1.074204282543386,1.9718749330255623,-0.3126844786511498,1.210355129133326,-0.48847597317833547,28.13764185665365,-28.552157372837875,0.7615198038922371,12,0.07850027084350586,-0.38774967193603693,-2.2919998168945312,-2.7294998168945312,1.905099868774414,0,0.15599505572821903,1.0025276233119387,13.563300132751465,-3.799923707800877,13.899999618530273,1.0,14.17490005493164,0.15599505572821903 553,2011-12-13,13.555500030517578,13.555999755859375,13.479999542236328,13.479999542236328,989.0,-0.0034918516334275784,-1.0132376717865805,0.3385678606863047,73.43719068811086,68.93071994976661,0.28264635723514253,-0.5227590922143186,-1.8595729627487465,-1.6887943829132332,16.54191126584409,0.1230001449584961,0.5479294463370508,0.3691356658935554,-1.1595227300404627,1.8977940618275735,-0.39519353207345276,1.1334648638605636,-0.3211287153685589,27.120855939002713,-34.5423672219501,0.7643291979670089,12,0.2634997367858869,-0.34025001525879084,-2.0970001220703125,-2.5345001220703125,1.9525995254516602,1,0.13650547503540889,1.0,13.602999687194824,1.0025276233119387,13.563300132751465,-3.799923707800877,13.899999618530273,0.13650547503540889 554,2011-12-14,13.487700462341307,13.600000381469727,13.34000015258789,13.600000381469727,10772.0,-0.005001627975628642,3.6304615515264747,-1.48740652789008,71.49822675002302,69.76472871348085,0.43055741979221374,-0.4469875934363916,-1.7038680611795662,-1.683840331171739,16.026912351738577,0.26000022888183594,0.7056230505209768,0.2817260742187475,-1.25207823524004,1.815530383677535,-0.4851760805106462,1.0486282289481412,0.8252992630004883,28.295775138448594,-38.04212882439202,0.7669021547293939,12,0.3312993049621582,-0.27245044708251953,-1.8925952911376935,-2.3667001724243146,1.692899703979494,2,0.14221842667253282,-1.0132376717865805,13.555500030517578,1.0,13.602999687194824,1.0025276233119387,13.563300132751465,0.14221842667253282 555,2011-12-15,13.215499877929688,13.324999809265135,13.215499877929688,13.300000190734865,768.0,-0.020181393052998486,-1.5917047570678435,0.7524521251751557,65.466159246259,70.52964450586413,0.6821407207427015,-0.16430083061464273,-1.3645618612488715,-1.4760200279877616,15.62838029670785,0.2722005844116193,0.7385594120807752,-0.002479505538939719,-1.5324387866280915,1.527479775550212,-0.7674591460835156,0.7625001350056362,1.0780398559570301,0.0,-69.70145618450859,0.7649796405445762,12,0.5487499237060547,-0.00024986267090021386,-1.5899996757507324,-2.0944995880126953,1.8980998992919922,3,0.17816199452482495,3.6304615515264747,13.487700462341307,-1.0132376717865805,13.555500030517578,1.0,13.602999687194824,0.17816199452482495 556,2011-12-16,13.378219604492188,13.460000038146973,13.109999656677244,13.145000457763672,1049170.0,0.01231279392119311,-1.3085516590658754,-2.759979685119292,65.23361432359985,69.89796980666661,0.4715327983138291,-0.2985343994643799,-1.4534102088356242,-1.6894150224734226,15.366521859922855,0.35000038146972834,0.7715481289129507,0.13243875503540004,-1.3874125289662693,1.6522900390370694,-0.6274868869654355,0.8923643970362356,0.8721985351562491,54.40566556017256,-10.998231015045185,0.7599256420008349,12,0.3332800865173322,-0.1629695892334002,-1.587719440460205,-2.2572193145751953,1.6773805618286133,4,0.14448712867334668,-1.5917047570678435,13.215499877929688,3.6304615515264747,13.487700462341307,-1.0132376717865805,13.555500030517578,0.14448712867334668 557,2011-12-19,13.532099723815918,13.531999588012695,13.532099723815918,13.532099723815918,1487.0,0.011502286841820197,-0.0,0.0,57.96265179454892,68.7950168529529,0.22220594461949617,-0.3610742717688602,-1.5390831391990787,-1.8907159780191876,16.18940208707434,0.15388011932373047,0.7273159270413885,0.2165788650512699,-1.2145213335284435,1.6476790636309833,-0.4989712342385868,0.9321289643411266,0.6498933068542474,86.14274342500924,23.956577265469747,0.7155500992898565,12,0.11035013198852539,-0.3168497085571307,-1.7415995597839355,-2.411099433898926,1.6065006256103516,0,0.1314726062031364,-1.3085516590658754,13.378219604492188,-1.5917047570678435,13.215499877929688,3.6304615515264747,13.487700462341307,0.1314726062031364 558,2011-12-20,13.764100074768065,13.763999938964846,13.359999656677244,13.359999656677244,3040.0,0.0171444458500285,1.000495844352079,100.0,59.14191670752509,67.66522765846554,-0.09256663322103265,-0.4931229911895745,-1.6956145116786185,-2.172643544536127,17.190160293954545,0.4040002822876012,0.7042433273733639,0.3690742015838602,-0.9686346767638465,1.7067830799315669,-0.29978023758999406,1.0379286407577144,0.35357335346252583,100.01531127828704,36.76080417907731,0.6688544391738536,12,-0.25910043716430486,-0.5488500595092773,-1.772850275039671,-2.493100166320799,1.2017002105712908,1,0.12670639356932756,-0.0,13.532099723815918,-1.3085516590658754,13.378219604492188,-1.5917047570678435,13.215499877929688,0.12670639356932756 559,2011-12-21,13.870599746704102,14.050000190734865,13.871000289916992,13.984999656677244,3227.0,0.007737496193541027,-2.151439341152008,-0.28309772732635907,51.43828464926355,65.96983648940352,-0.27577093909023276,-0.49245394133830445,-1.727707327705982,-2.320940420087462,18.377361912609864,0.2859001159668004,0.6091084103781323,0.391508865356446,-0.8337528739578808,1.6167706046707728,-0.22112200430071738,1.0041397350136094,0.1866132552332882,80.91485722286127,20.610484212341348,0.6126308696571638,12,-0.2905998229980469,-0.6553497314453143,-1.879349946975708,-2.599599838256836,1.3550004959106428,2,0.11805544382853639,1.000495844352079,13.764100074768065,-0.0,13.532099723815918,-1.3085516590658754,13.378219604492188,0.11805544382853639 560,2011-12-22,14.1003999710083,14.100000381469727,13.979999542236328,13.979999542236328,32330.0,0.01656743244709391,1.0066820294870467,-1.05245212867946,52.15561670044469,63.458003748198294,-0.5298771619531042,-0.6049767793157024,-1.8788962892341559,-2.589694194531658,19.61284387664747,0.229400634765625,0.5326644047075604,0.5271640777587887,-0.5728992850664376,1.627227440584015,-0.022867603653823565,1.077195759171401,-0.9904003143310565,100.04036255010398,42.908344820027445,0.5500316814126127,12,-0.49539995193481445,-0.8851499557495135,-1.7216503620147705,-2.829400062561035,0.9622001647949237,3,0.07660776981741568,-2.151439341152008,13.870599746704102,1.000495844352079,13.764100074768065,-0.0,13.532099723815918,0.07660776981741568 561,2011-12-23,14.1003999710083,14.1003999710083,14.1003999710083,14.1003999710083,0.0,0.0,1.0,0.0,45.35020459941736,60.18709616213248,-0.4980530010255393,-0.4813615773038826,-1.8025327793554649,-2.603364854288884,20.915310949537854,0.0,0.4505697492504108,0.43301906585693395,-0.48587935059699205,1.35191748231086,-0.026430142370028165,0.8924682740838961,-0.9706002998352066,100.0,46.295663239731795,0.459449208226963,12,-0.49520015716552734,-0.8851499557495135,-1.7116503715515137,-2.829400062561035,0.9366998672485352,4,0.07185610396134923,1.0066820294870467,14.1003999710083,-2.151439341152008,13.870599746704102,1.000495844352079,13.764100074768065,0.07185610396134923 562,2011-12-28,14.155599594116213,14.155599594116213,14.156000137329102,14.155599594116213,221.0,0.003914755838231976,0.0,0.0,48.17109136244251,57.379751792613774,-0.5214600597516519,-0.419966033966368,-1.7881796580354763,-2.6658257477927982,22.031927860934296,0.05560016632080078,0.3935872664614877,0.4005287170410181,-0.3240256149549712,1.1250830490370074,0.03825155104302347,0.7628058830390128,-0.9869759109497096,100.0,49.200484876297146,0.3622771659979945,12,-0.5227999687194842,-0.9403495788574254,-1.7668499946594256,-2.884599685668947,0.7679004669189418,2,0.0635791204901468,1.0,14.1003999710083,1.0066820294870467,14.1003999710083,-2.151439341152008,13.870599746704102,0.0635791204901468 563,2011-12-29,13.989399909973145,14.164999961853027,13.98900032043457,13.989999771118164,5787.0,-0.011740914472612607,-250.60054533060668,-100.0,45.6761862251306,54.51063617873683,-0.32099507307961517,-0.1944768167252935,-1.5447750187793599,-2.4988306866990158,22.071270780262658,0.17599964141845703,0.3343494802890099,0.19035902023315465,-0.4735649023371806,0.8542829428034899,-0.14160294105201388,0.5223209815183232,-0.7615576721496584,40.27202454903156,-6.83604913794472,0.3319619612851681,12,-0.3519001007080078,-0.7741498947143572,-1.6976501941680908,-2.718400001525879,0.7111997604370099,3,0.08214794393245217,0.0,14.155599594116213,1.0,14.1003999710083,1.0066820294870467,14.1003999710083,0.08214794393245217 564,2011-12-30,13.989399909973145,13.989399909973145,13.989399909973145,13.989399909973145,0.0,0.0,1.0,-0.0,52.39012873238502,53.05774389941751,-0.2708250985148002,-0.14489206497228047,-1.469949651858009,-2.4902994514302854,21.304384630083433,0.0,0.27078906839109074,0.1541640281677239,-0.4646881063495165,0.7730161626849643,-0.1552620390908963,0.4635900954263441,-0.6865850542272955,5.0812683324140275,-45.05601977922285,0.3094260672586203,12,-0.3519001007080078,-0.7741498947143572,-1.6976501941680908,-2.718400001525879,0.7111997604370099,4,0.06979572974178305,-250.60054533060668,13.989399909973145,0.0,14.155599594116213,1.0,14.1003999710083,0.06979572974178305 565,2012-01-03,15.317049980163574,15.31999969482422,15.05500030517578,15.151249885559082,16526.0,0.09490400437004731,2.086780715396556,100.0,80.64765150333382,54.77041469716572,-1.418154703110707,-1.4265641387456167,-2.6912842373156955,-3.80668902113964,21.071603425173528,1.330599784851076,0.24799652220376345,1.4061915874481201,0.5001179877873145,2.3122651871089257,0.9531547876177164,1.8592283872785238,-1.9452603159291506,99.77838346753552,44.4353447369253,0.4530367998304028,1,-0.9770503044128418,-1.5982999801635742,-3.0253002643585205,-4.046050071716309,-0.6270503997802734,1,-0.005970453688357913,1.0,13.989399909973145,-250.60054533060668,13.989399909973145,0.0,14.155599594116213,-0.005970453688357913 566,2012-01-04,15.274999618530273,15.5,15.210000038146973,15.279999732971193,9194.0,-0.002745330314111283,-3.296318797374909,-0.030157488467345374,79.19504349068485,57.12956933006973,-1.2055248536275798,-1.3534905722587034,-2.5505994998544246,-3.744019080203728,20.80794954746194,0.28999996185302734,0.2399497069409069,1.3003912448883064,0.20771145315784345,2.3930710366187693,0.754051349023074,1.8467311407535387,-1.70838895123687,85.10917080178086,25.237380664711594,0.5463398958652316,1,-0.8449997901916504,-1.4662494659423828,-2.9832499027252197,-4.003999710083008,-0.5244998931884783,2,-0.013905040132988655,2.086780715396556,15.317049980163574,1.0,13.989399909973145,-250.60054533060668,13.989399909973145,-0.013905040132988655 567,2012-01-05,15.349100112915039,15.600000381469727,15.1899995803833,15.600000381469727,10503.0,0.004851096316550674,2.2682372438119565,50.17890520692476,81.0300644450237,59.56158574534735,-1.1116843773683804,-1.416818698956284,-2.5295959486560236,-3.795677875976745,20.27006235008471,0.4100008010864258,0.278681973185293,1.32153673171997,0.0729645463073858,2.570108917132554,0.6972506390136779,1.945822824426262,-1.5504827256968436,84.42580639050564,19.568075932752876,0.6242860927062925,1,-0.6135997772216797,-1.4903497695922852,-3.079850196838379,-4.078100204467773,-0.4484996795654297,3,-0.02032694245024047,-3.296318797374909,15.274999618530273,2.086780715396556,15.317049980163574,1.0,13.989399909973145,-0.02032694245024047 568,2012-01-06,15.265600204467773,15.265999794006348,15.265600204467773,15.265600204467773,482.0,-0.005440052370041415,0.0,-0.0,80.59225068453634,62.80091530482209,-0.8859670733844851,-1.3194026411396536,-2.360949447614967,-3.6956466761414077,19.849604241384522,0.08349990844726562,0.314240450261579,1.1862567901611332,-0.17818338617375318,2.5506969664960195,0.5040367019936891,1.8684768783285772,-1.2147891980543637,79.23754631145576,9.352006469604575,0.6822200881674435,1,-0.4756002426147461,-1.16510009765625,-2.903625249862671,-3.994600296020508,-0.3311004638671875,4,-0.02240987179347831,2.2682372438119565,15.349100112915039,-3.296318797374909,15.274999618530273,2.086780715396556,15.317049980163574,-0.02240987179347831 569,2012-01-09,15.143199920654295,15.203789710998535,15.142999649047852,15.15524959564209,4727.0,-0.008018045944741536,-8.765300651091536,-100.0,84.97278083903936,66.44726687577706,-0.630352886523946,-1.181306471843838,-2.159516912981763,-3.5567800134858523,19.584046899985356,0.12260055541992188,0.3792056611364476,1.0154415130615213,-0.42961103293755976,2.4604940590606024,0.29291524006198166,1.737967786061061,-0.8755024017330015,16.183413418633165,-59.958624378257255,0.7225262729995404,1,-0.34869956970214666,-0.8181996345520002,-2.7608249187469465,-3.8722000122070295,-0.11509990692138494,0,-0.02922765680722894,0.0,15.265600204467773,2.2682372438119565,15.349100112915039,-3.296318797374909,15.274999618530273,-0.02922765680722894 570,2012-01-10,15.319600105285645,15.31999969482422,15.319600105285645,15.319600105285645,1118.0,0.011648805110916483,0.0,-0.0,85.0470057202946,70.85802255587453,-0.6879695635616958,-1.3132307253786273,-2.2477251383829433,-3.7167982615563915,19.800909658668342,0.17679977416992543,0.4356996260451851,1.120861673355103,-0.41376938997692037,2.655492736687126,0.3535461416890904,1.8881772050211154,-0.8653801856075702,38.643363939899835,-38.58556801145546,0.767315531666012,1,-0.5250997543334961,-0.9646000862121582,-2.6422247886657715,-3.8235998153686523,-0.1289997100830096,1,-0.04040578282862095,-8.765300651091536,15.143199920654295,0.0,15.265600204467773,2.2682372438119565,15.349100112915039,-0.04040578282862095 571,2012-01-11,15.437600135803224,15.55500030517578,15.43000030517578,15.420000076293945,10518.0,0.007702552919567784,105.14938418767898,100.0,84.85075340176745,74.93354056024397,-0.666421519342272,-1.3529812936885808,-2.304663485010604,-3.8086222684521065,21.143499915776587,0.23540019989013494,0.5234590185361974,1.1451467037200942,-0.4536710069496781,2.7439644143898665,0.34573784838520716,1.9445555590549812,-0.8229709514743195,64.4638981636064,-11.156763605668715,0.7994088553348861,1,-0.643099784851076,-1.082600116729738,-2.725224971771242,-3.906599998474123,-0.2017698287963885,2,-0.04842725221817812,0.0,15.319600105285645,-8.765300651091536,15.143199920654295,0.0,15.265600204467773,-0.04842725221817812 572,2012-01-12,15.725000381469727,15.885000228881836,15.600000381469727,15.829999923706055,12244.0,0.018616899203131698,1.6511594897180675,-5.965862909779945,85.15165202180464,79.31970342654108,-0.7909697782426672,-1.5528719809588623,-2.5128635418557614,-4.063119395492267,22.623951337208396,0.4474000930786115,0.6089295814259295,1.326446914672852,-0.3590163694625339,3.0119101988082395,0.4837152726051581,2.1691785567405457,-0.9724192295411065,78.4366950969354,5.6579954694490056,0.8427316420676936,1,-0.7878003120422363,-1.2275004386901855,-2.972625255584717,-4.154000282287598,-0.34440040588378906,3,-0.06197142336964767,105.14938418767898,15.437600135803224,0.0,15.319600105285645,-8.765300651091536,15.143199920654295,-0.06197142336964767 573,2012-01-13,15.40590000152588,15.80500030517578,15.260000228881836,15.81999969482422,7298.0,-0.020292551491437272,1.8377963000206512,3.943823796548592,75.57298108378495,81.89557591002995,-0.2791655796182102,-1.1468352610596924,-2.100876885483098,-3.711040690142317,23.861232333514906,0.5450000762939435,0.7149136611249869,0.914826536178591,-0.7789108281804484,2.6085639005376287,0.06795785399907217,1.7616952183581098,-0.47213179728474586,35.43128666245121,-34.81797456194571,0.8468686821795192,1,0.06410026550292791,-0.9084000587463397,-2.5085248947143572,-3.689899921417238,-0.025300025939943183,4,-0.03279909438112827,1.6511594897180675,15.725000381469727,105.14938418767898,15.437600135803224,0.0,15.319600105285645,-0.03279909438112827 574,2012-01-16,15.40590000152588,15.40590000152588,15.40590000152588,15.40590000152588,0.0,0.0,1.0,-0.0,73.54796958977572,81.10672236407906,-0.06381538762325079,-1.0495723944319604,-2.0021714692816506,-3.675032301906482,25.434984631601004,0.0,0.820314778271575,0.8189165592193621,-0.8526865457009922,2.4905196641397165,-0.01688499324081505,1.6547181116795393,-0.31993467334223347,23.34396362304716,-41.35498182178412,0.8358015524601773,1,0.10809993743896307,-0.9084000587463397,-2.4970250129699725,-3.6784000396728533,0.10410022735595525,0,-0.03059868367824048,1.8377963000206512,15.40590000152588,1.6511594897180675,15.725000381469727,105.14938418767898,15.437600135803224,-0.03059868367824048 575,2012-01-17,15.56999969482422,15.960000038146973,15.5649995803833,15.739999771118164,1149.0,0.010651743376374423,-3.3888865341414824,-100.0,75.02638267464614,80.64353782896366,-0.2103850420601887,-1.0838017136249007,-2.078269486939803,-3.80561676688321,27.549644755689062,0.554100036621092,0.9616014160383024,0.8652912616729758,-0.7294956921086584,2.460078215454608,0.06789778478215958,1.662684738563792,-0.35618878252886255,44.285650058651235,-15.289156059657174,0.7973934768908164,1,-0.018499851226808417,-1.0349998474121112,-2.650374650955202,-3.842499732971193,0.11999988555908025,1,-0.03480409066876533,1.0,15.40590000152588,1.8377963000206512,15.40590000152588,1.6511594897180675,15.725000381469727,-0.03480409066876533 576,2012-01-18,15.311200141906738,15.539999961853027,15.164999961853027,15.279999732971193,4601.0,-0.016621680025049268,-1.8713634770417105,-0.18353173490108987,68.40303564621381,79.24053462909589,0.06044612973071217,-0.7091199893666111,-1.7674845365494871,-3.5154981168629043,29.20425548774807,0.4049997329711932,1.0940142622832703,0.5098426818847663,-0.9771061315267637,1.9967914952962946,-0.2336317248209987,1.2533170885905314,0.6487998962402344,18.389957990350496,-34.58126342057521,0.7434744067057644,1,0.24029970169067383,-0.7762002944946289,-2.3915750980377197,-3.583700180053711,0.5430994033813477,2,-0.00787657045733614,-3.3888865341414824,15.56999969482422,1.0,15.40590000152588,1.8377963000206512,15.40590000152588,-0.00787657045733614 577,2012-01-19,15.311200141906738,15.311200141906738,15.311200141906738,15.311200141906738,0.0,0.0,1.0,0.0,72.22632749422533,78.31098760795022,0.060909984747540946,-0.5997497543385215,-1.722019354036055,-3.4799555080239255,30.827510434561468,0.0,1.0299285240808977,0.4208876609802239,-0.9550708848743312,1.796846206834779,-0.26709161194705366,1.1088669339075015,0.6487998962402344,18.389957990350496,-34.69275289747509,0.6879792729272772,1,0.24029970169067383,-0.7762002944946289,-1.9750752449035645,-3.583700180053711,-0.0569000244140625,3,-0.004922529534024944,-1.8713634770417105,15.311200141906738,-3.3888865341414824,15.56999969482422,1.0,15.40590000152588,-0.004922529534024944 578,2012-01-20,15.508099555969238,15.649999618530273,15.508000373840332,15.649999618530273,34228.0,0.012859828898950099,1.0013979152245065,-100.0,73.95122617393902,77.08637042293907,-0.10948717865398372,-0.694923022047174,-1.8808506050142118,-3.642806737866449,32.297510919771966,0.33879947662353516,0.9770311668651868,0.5305871009826664,-0.7634660091579271,1.8246402111232616,-0.11643945408763123,1.177613656052964,0.43600048065185604,43.157177508163215,-15.336557229436949,0.6470265550702973,1,0.05440044403076172,-0.9730997085571289,-2.0597245693206787,-3.780599594116211,-0.6506996154785138,4,-0.008221483227080828,1.0,15.311200141906738,-1.8713634770417105,15.311200141906738,-3.3888865341414824,15.56999969482422,-0.008221483227080828 579,2012-01-23,15.508099555969238,15.508099555969238,15.508099555969238,15.508099555969238,0.0,0.0,1.0,-0.0,55.18381546206936,73.76823817202515,-0.05842703160685936,-0.5965405349660209,-1.8258947084296082,-3.614699637833816,33.40612177758126,0.0,0.9094042442542687,0.4487121105194092,-0.7544784324744178,1.6519026535132362,-0.15288316097750432,1.0503073820163227,0.42041847915649555,43.157177508163215,-9.69651441305227,0.6015952714969138,1,0.05440044403076172,-0.9730997085571289,-1.9909746646881121,-3.780599594116211,-0.927699089050293,0,-0.008221483227080828,1.0013979152245065,15.508099555969238,1.0,15.311200141906738,-1.8713634770417105,15.311200141906738,-0.008221483227080828 580,2012-01-24,15.1806001663208,15.31999969482422,15.180999755859375,15.31999969482422,372.0,-0.021117957649580577,-1.0057660682708245,-100.0,47.78217575985435,69.64950732292371,0.27634201121972524,-0.19390768082503484,-1.452914107052223,-3.2626022245867716,34.21269784372536,0.3270998001098633,0.8388143252823816,0.06720271110534703,-1.0485330119448406,1.1829384341555365,-0.4906651504197477,0.6250705726304417,0.7326475073394789,3.216539280594779,-43.67513668911705,0.5578678615250947,1,0.3818998336791992,-0.6456003189086914,-1.6634752750396746,-3.3798904418945312,-0.5858602523803711,1,0.021698750968478286,1.0,15.508099555969238,1.0013979152245065,15.508099555969238,1.0,15.311200141906738,0.021698750968478286 581,2012-01-25,15.11359977722168,15.505000114440918,15.11400032043457,15.505000114440918,5442.0,-0.0044135533750349065,-1.002050916442246,2.8077594050803154,44.44862584718368,65.12694885907692,0.326929869106408,-0.04965477218197378,-1.336034068787356,-3.163239955098966,35.14828011427432,0.39099979400634766,0.7643890586977946,-0.05045766830444265,-1.0594302476708037,0.9585149110619184,-0.5549439579876232,0.4540286213787379,0.7846829422024548,-0.07472830921862657,-40.47458284174267,0.504486289683181,1,0.4234004020690918,-0.5785999298095703,-1.623849868774414,-3.2520999908447266,-0.4629993438720703,2,0.03813782365934659,-1.0057660682708245,15.1806001663208,1.0,15.508099555969238,1.0013979152245065,15.508099555969238,0.03813782365934659 582,2012-01-26,15.0556001663208,15.255000114440918,14.800000190734865,15.229999542236328,26447.0,-0.0038375775298941095,3.0552483839847526,0.44557799095057904,44.98949892941416,61.72878417525795,0.31289342287544386,0.08350932091305552,-1.2510226157874804,-3.066719073575733,35.78600950550687,0.4549999237060529,0.6716543861359874,-0.1534573078155521,-1.0466947790322614,0.7397801634011554,-0.6000760434239059,0.29316142779280163,0.8113112571437515,30.070605606037848,-5.192790347954183,0.44661873560835386,1,0.3243999481201172,-0.3956003189086914,-1.5922253131866473,-2.864100456237793,0.26000022888183416,3,0.0530499860612641,-1.002050916442246,15.11359977722168,-1.0057660682708245,15.1806001663208,1.0,15.508099555969238,0.0530499860612641 583,2012-01-27,15.13860034942627,15.210000038146973,15.138999938964846,15.140000343322756,1733.0,0.005512910955960404,-235.34603174742338,0.008027516664762934,49.88815355267269,59.099915726690945,0.21008169844830604,0.09593748745017194,-1.2897303730700962,-3.106120119162842,36.886927661901666,0.15439987182617188,0.5699076789501873,-0.1279171466827389,-0.8148269553693126,0.5589926620038348,-0.47137205102602486,0.21553775766054706,0.6642964000745017,47.81817006421571,9.722358632489183,0.3434549043432867,1,0.24139976501464844,-0.47860050201416016,-1.7097504138946533,-2.9471006393432617,0.13199996948242365,4,0.007642699152883736,3.0552483839847526,15.0556001663208,-1.002050916442246,15.11359977722168,-1.0057660682708245,15.1806001663208,0.007642699152883736 584,2012-01-30,14.965800285339355,15.039999961853027,14.920000076293945,14.984999656677244,6863.0,-0.011414533715031538,-1.166067032758947,13.713896457746998,41.381662272929596,55.361613459833556,0.350776346689754,0.36431630654198344,-1.0796643991054395,-2.900455773177118,37.87036493479462,0.21860027313232422,0.4321102747689043,-0.3495372295379635,-0.7203110384172469,0.02123657934131984,-0.5349241339776043,-0.16415032509832272,0.7769226706354608,23.517746460582618,-13.909459564783798,0.1853869044396415,1,0.2591996192932129,-0.05030012130737305,-1.605675458908081,-2.694300651550293,-0.13539981842041016,0,-0.007243204023965277,-235.34603174742338,15.13860034942627,3.0552483839847526,15.0556001663208,-1.002050916442246,15.11359977722168,-0.007243204023965277 585,2012-01-31,15.225600242614744,15.22599983215332,15.225600242614744,15.225600242614744,504.0,0.017359576656244213,0.0,-0.0,45.16952238901961,52.78011198681198,0.04133231059826947,0.10257284581515513,-1.2945394309547211,-3.126840424080271,37.16003694045795,0.26019954681396484,0.3441830438631257,-0.08516478538513361,-0.45809894782287763,0.2877693770526104,-0.2716318666040056,0.1013022958337384,0.4605593474456757,60.368808218102956,25.27259298543388,0.1864670812188717,1,-0.000600337982175958,-0.2556004524230939,-1.8279752731323224,-2.954100608825682,-0.605400085449217,1,-0.042375982911330934,-1.166067032758947,14.965800285339355,-235.34603174742338,15.13860034942627,3.0552483839847526,15.0556001663208,-0.042375982911330934 586,2012-02-01,15.062600135803224,15.062999725341795,15.062600135803224,15.062600135803224,2080.0,-0.010705660480648915,0.0,0.0,33.99998433577464,48.5327405247619,0.18479299385384884,0.26229250918638414,-1.08264305777878,-2.9285379509599974,36.09454477858506,0.16300010681151988,0.26211070000225334,-0.2375449180603013,-0.6265193989926274,0.1514295628720248,-0.43203215852646437,-0.043057677594138255,0.5703898902976619,57.71428331887124,26.939550945826575,0.19448724046616347,2,0.16239976882934393,-0.08809995651245295,-1.6524751186370867,-2.791100502014162,0.08300018310546875,2,-0.03106105304825224,0.0,15.225600242614744,-1.166067032758947,14.965800285339355,-235.34603174742338,15.13860034942627,-0.03106105304825224 587,2012-02-02,15.037099838256836,15.045000076293945,14.989999771118164,14.989999771118164,4621.0,-0.0016929545574123628,-1.3354661051267513,100.0,39.6194426444779,44.71809791037733,0.18698697231732808,0.27744479548066536,-0.985455220597963,-2.8606640913222297,34.81111205275612,0.07260036468506037,0.15115382741144856,-0.24744520187377894,-0.6528324570044219,0.15794205325686406,-0.45013882943910133,-0.044751574308456554,0.5459107977220885,38.2679265981849,7.748348977213908,0.20269362756532194,2,0.11695003509521484,-0.06259965896606445,-1.6268749237060547,-2.7656002044677734,0.3385000228881836,3,-0.02570305504814896,0.0,15.062600135803224,0.0,15.225600242614744,-1.166067032758947,14.965800285339355,-0.02570305504814896 588,2012-02-03,14.923500061035154,15.074999809265135,14.824999809265135,14.824999809265135,4315.0,-0.007554633436207214,-4.0761291571864255,2.091297481169515,37.238086251587475,42.72412799810156,0.23349510052610434,0.38377767560550247,-0.801193041028089,-2.708081040233294,33.326777668450525,0.25,0.07047292465426658,-0.3439399719238292,-0.7803734530026158,0.09249350915495747,-0.5621567124632225,-0.12572323138443586,0.6125299482291258,24.563652405946442,-6.580064216067893,0.21821674053939294,2,0.22900009155273615,0.05100011825561701,-1.4994752407073957,-2.652000427246092,0.6003999710083008,4,0.026274019671246096,-1.3354661051267513,15.037099838256836,0.0,15.062600135803224,0.0,15.225600242614744,0.026274019671246096 589,2012-02-06,14.700599670410154,14.700599670410154,14.640000343322756,14.654999732971193,4625.0,-0.014936200603971383,1.6578688696016408,0.4629423439995767,27.693954970579284,40.492103465959886,0.36856429190169315,0.6027212581363539,-0.5092566980563955,-2.447955192540336,31.95397407760991,0.2834997177123988,-0.031133516318909926,-0.5447103500366222,-1.0475088370783254,-0.04191186299491889,-0.7961095935574729,-0.2933111065157714,0.7912685497423606,10.341191117475605,-18.349499071969937,0.2513992435208516,2,0.37190055847168146,0.2741003036499041,-1.2742247581481916,-2.429100036621092,0.8233003616333008,0,0.038773972577857085,-4.0761291571864255,14.923500061035154,-1.3354661051267513,15.037099838256836,0.0,15.062600135803224,0.038773972577857085 590,2012-02-07,14.700599670410154,14.700599670410154,14.700599670410154,14.700599670410154,0.0,0.0,1.0,0.0,31.934892807544458,39.10168868377775,0.3277860595454296,0.5839067639180886,-0.43970648811855995,-2.4168750458064885,30.369897632735533,0.0,-0.1672040057884967,-0.5137603282928485,-1.0706052533231638,0.043084596737466896,-0.7921827908080061,-0.23533786577769078,0.7231191195959799,13.930896893428802,-15.399230321737289,0.2784224625151581,2,0.24690055847168146,0.5994005203247088,-1.2742247581481916,-2.429100036621092,0.8233003616333008,1,0.00882962596213388,1.6578688696016408,14.700599670410154,-4.0761291571864255,14.923500061035154,-1.3354661051267513,15.037099838256836,0.00882962596213388 591,2012-02-08,14.6899995803833,14.774999618530273,14.55500030517578,14.640000343322756,12633.0,-0.0007210651445865857,1.0000000000000162,100.0,31.735837883185766,37.62905967864126,0.3039422110731458,0.5645727085054375,-0.3582453874617251,-2.3754575991971443,28.358089043400337,0.21999931335449396,-0.2291322549658581,-0.48698039054870534,-1.0799274717042593,0.1059666906068486,-0.7834539311264823,-0.19050684997092837,0.6710217338881641,25.961423837112612,-4.55623780684531,0.2964735405777767,2,0.20050048828125,0.5675005912780762,-0.6606247425079346,-1.9149999618530273,0.8339004516601545,2,-0.0047514925263157926,1.0,14.700599670410154,1.6578688696016408,14.700599670410154,-4.0761291571864255,14.923500061035154,-0.0047514925263157926 592,2012-02-09,14.750499725341795,15.0,14.750499725341795,14.765000343322756,3834.0,0.0041184579092354845,-33.41236435382279,-0.2900167849241677,25.783159562073124,34.95072701301909,0.21860042816396152,0.45041513257633703,-0.3516619667693792,-2.402192421627406,26.020866287510852,0.3100004196166992,-0.25197255440806465,-0.37775521278381596,-0.940476252032953,0.18496582646532111,-0.6591157324083845,-0.09639469315924742,0.5299194880201004,37.596078194032565,8.318782868106865,0.2813605196245688,2,0.14000034332275568,0.5070004463195819,-0.6311247348785383,-1.885499954223631,0.7734003067016602,3,0.026785573433020904,1.0000000000000162,14.6899995803833,1.0,14.700599670410154,1.6578688696016408,14.700599670410154,0.026785573433020904 593,2012-02-10,14.90060043334961,14.90060043334961,14.878999710083008,14.87909984588623,55581.0,0.01017597442817042,1.0093147039254824,-1.4827359421239379,32.28143471065181,33.93959061721045,0.03485440042159915,0.274596362858869,-0.4543826876193684,-2.514645675676311,24.483294492556084,0.15010070800781428,-0.2595082065530274,-0.2023895263671882,-0.7579517371428128,0.3531726844084364,-0.48017063175499963,0.07539157902062321,0.307276889193675,77.66300341179908,48.070129502765546,0.27778110538781225,2,-0.010100364685058594,0.3568997383117676,-0.6034750938415527,-1.9356002807617188,0.6232995986938459,4,0.03187787162806521,-33.41236435382279,14.750499725341795,1.0000000000000162,14.6899995803833,1.0,14.700599670410154,0.03187787162806521 594,2012-02-13,14.934499740600586,14.975000381469727,14.8100004196167,14.890000343322756,6970.0,0.002275029613914459,1.6294672370950705,2.069682856509121,41.338767937179824,33.5139512336727,-0.0044162257195452526,0.21457134703235248,-0.44454423211568184,-2.509087137787432,22.920110053399252,0.16499996185302734,-0.26462165369892077,-0.14492020606994593,-0.6861873466339379,0.396346934494046,-0.4155537763519419,0.12571336421205004,0.20808988020594832,85.28083049016756,50.188940036867784,0.27063357028199614,2,-0.11949968338012873,0.323000431060791,-0.48924970626831055,-1.7742996215820312,0.5894002914428693,0,0.039465686945009626,1.0093147039254824,14.90060043334961,-33.41236435382279,14.750499725341795,1.0000000000000162,14.6899995803833,0.039465686945009626 595,2012-02-14,15.02810001373291,15.140000343322756,15.02810001373291,15.079999923706055,4685.0,0.006267385902312128,-3.3121589092446615,-1.1663059085746592,47.046234033229986,34.96353453338996,-0.1441354859329973,0.08252271754697915,-0.5097967745986445,-2.562284700920804,20.77545485673128,0.20550060272216975,-0.28790638799141277,-0.02422494888305593,-0.513884452686268,0.4654345549201562,-0.2690547007846611,0.22060480301854923,-0.4730997085571307,80.87173977897561,39.624146577444776,0.24482975190160583,2,-0.18059968948364258,0.2294001579284668,-0.4683496952056885,-1.782099723815918,0.4958000183105451,1,0.03299153039023395,1.6294672370950705,14.934499740600586,1.0093147039254824,14.90060043334961,-33.41236435382279,14.750499725341795,0.03299153039023395 596,2012-02-15,15.190600395202635,15.225000381469727,15.190600395202635,15.164999961853027,3277.0,0.010813102209942027,3.687453434660026,-0.49326546737469246,54.34979000505164,36.600239795675925,-0.32024698944955965,-0.09431134011139619,-0.6477759854482397,-2.6620639860778628,19.57841507857953,0.1969003677368164,-0.27327938581776223,0.1443054199218725,-0.33478737688361093,0.623398216727356,-0.09524097848086832,0.38385181832461335,-0.6239000892639162,92.75027635413493,48.01974986466631,0.23954639840274156,2,-0.30060005187988104,0.06689977645874201,-0.6158502101898176,-1.9446001052856428,0.3332996368408203,2,0.02194117600158063,-3.3121589092446615,15.02810001373291,1.6294672370950705,14.934499740600586,1.0093147039254824,14.90060043334961,0.02194117600158063 597,2012-02-16,15.235830307006836,15.236000061035154,15.235830307006836,15.235830307006836,12158.0,0.0029774933595438924,0.0,0.0,53.2109623659199,38.37500380837953,-0.373611700486455,-0.15333905883009002,-0.6768025735756815,-2.646353920516038,18.325050095831013,0.04539966583251953,-0.2862498207216717,0.19330382347106934,-0.27814007883076286,0.6647477257729015,-0.04241812767984676,0.42902577462198543,-0.642797998046877,99.96015160300293,53.322578532565494,0.23572195115091638,2,-0.34033012390136896,0.021669864654541016,-0.6610801219940186,-1.9898300170898438,0.2880697250366193,3,0.018907386025698747,3.687453434660026,15.190600395202635,-3.3121589092446615,15.02810001373291,1.6294672370950705,14.934499740600586,0.018907386025698747 598,2012-02-17,15.380599975585938,15.494999885559082,15.335000038146973,15.475000381469727,531.0,0.00950192182913212,1.3809604904632153,-100.0,63.956911406540335,42.40422119015298,-0.4992214662029486,-0.3248032667735714,-0.801418316053784,-2.7313545048735577,16.790014917649565,0.2591695785522461,-0.2559549938041439,0.3444484710693363,-0.10334248578334915,0.7922394279220217,0.12055299264299357,0.568343949495679,-0.7489896015014672,83.29927019493954,32.343545842280925,0.22389547842634264,2,-0.35559988021850586,-0.12309980392456055,-0.6632499694824219,-1.9920997619628906,0.14330005645751775,4,0.009316935404664495,0.0,15.235830307006836,3.687453434660026,15.190600395202635,-3.3121589092446615,15.02810001373291,0.009316935404664495 599,2012-02-20,15.380599975585938,15.380599975585938,15.380599975585938,15.380599975585938,0.0,0.0,1.0,-0.0,56.32032292059599,45.113713424936485,-0.4387598609461367,-0.35294041221561834,-0.7790725667311005,-2.6701371636843128,15.172024531017064,0.0,-0.24084523434745186,0.3508234500885017,-0.07158854603740927,0.7732354462144126,0.13961745202554532,0.562029448151458,-0.6799184405834975,75.49797785857265,24.669943881543333,0.21120599806295573,2,-0.35559988021850586,-0.12309980392456055,-0.3968498706817627,-1.9920997619628906,0.14330005645751775,0,-0.061480017520136765,1.3809604904632153,15.380599975585938,0.0,15.235830307006836,3.687453434660026,15.190600395202635,-0.061480017520136765 600,2012-02-21,15.510000228881836,15.875,15.510000228881836,15.85099983215332,156275.0,0.008413212326001451,-1.1407636115492612,-100.0,68.75732187795114,49.22721164657708,-0.4931304094288489,-0.4810618194933376,-0.875300488932524,-2.7343110628833447,14.60905132776599,0.4944000244140625,-0.20522570870580736,0.46375370025634766,-0.00640714866730363,0.9339145491799989,0.228673275794522,0.6988341247181733,-0.7457732258348653,46.668617491935564,-3.1525138164372635,0.2350804244618252,2,-0.1972503662109375,-0.252500057220459,-0.5042502880096436,-2.121500015258789,0.013899803161619317,1,-0.06447453160818506,1.0,15.380599975585938,1.3809604904632153,15.380599975585938,0.0,15.235830307006836,-0.06447453160818506 601,2012-02-22,15.6899995803833,15.6899995803833,15.399999618530273,15.399999618530273,4580.0,0.011605373877834113,1.0,-0.8504407602555067,74.23352450236702,54.610585528831955,-0.5770447647581509,-0.6489359281457912,-1.0084974680851122,-2.8436979484638965,13.648624562187322,0.28999996185302734,-0.11968128167397829,0.6149330615997322,0.06371183211116538,1.166154291088299,0.3393224468554479,0.8905436763440164,-0.814695277641027,71.0561339743188,18.956772952160478,0.2756106147442837,2,-0.34749937057495117,-0.47499942779541016,-0.64674973487854,-2.242499351501465,-0.16609954833984553,2,-0.07839385437423185,-1.1407636115492612,15.510000228881836,1.0,15.380599975585938,1.3809604904632153,15.380599975585938,-0.07839385437423185 602,2012-02-23,15.854299545288086,16.090999603271484,15.75,15.989999771118164,80137.0,0.01047163602924539,1.0195422813636672,-0.4679318747595261,83.29514907552716,60.27877601381811,-0.6350915425527717,-0.7908801695849661,-1.1244007482666376,-2.933697322676732,13.605104780788757,0.4010000228881836,-0.03886525412937125,0.7392980575561516,0.08746789820257561,1.3911282169097277,0.4133829778793636,1.0652131372329396,-0.8790256728200401,68.69045051045573,12.566529266839169,0.32591507967678773,2,-0.40379953384399414,-0.5312995910644531,-0.8110496997833252,-2.40679931640625,-0.3303995132446307,3,-0.11065131946114515,1.0,15.6899995803833,-1.1407636115492612,15.510000228881836,1.0,15.380599975585938,-0.11065131946114515 603,2012-02-24,15.254300117492676,15.329999923706055,15.170000076293945,15.329999923706055,63156.0,-0.03784458758846465,3.2272194716353604,0.5578458381356647,65.59807900309337,62.974255021141836,0.02274874498933599,-0.1915913619711649,-0.4804475565374897,-2.262131957319996,13.005024458973708,0.6842994689941406,0.03594218142887762,0.13351364135742116,-0.5212454584514905,0.7882727411663328,-0.19386590854703556,0.4608931912618779,-0.14513915732821658,9.153103636804184,-50.58248023050045,0.3273795499044559,2,0.3052496910095215,0.06869983673095703,-0.21105027198791504,-1.2155499458312988,0.2695999145507795,4,-0.08088210700485465,1.0195422813636672,15.854299545288086,1.0,15.6899995803833,-1.1407636115492612,15.510000228881836,-0.08088210700485465 604,2012-02-27,14.857399940490724,14.857399940490724,14.812999725341795,14.812700271606445,10304.0,-0.02601890443644883,-1.0135804337953842,-0.5904859090164892,53.60991561487157,63.70355297465757,0.45545851389414516,0.20740510758749586,-0.041113681809386904,-1.800461798580601,12.597139792968834,0.4413003921508807,0.11093788096891011,-0.25796651840209783,-0.9198830722620119,0.40395003545781627,-0.5889247953320549,0.07299175852785922,1.23359966278076,3.47419557041398,-59.49192969110071,0.33095827692995666,2,0.5945997238159162,0.4656000137329084,0.19134998321533025,-0.8186497688293475,0.6665000915527308,0,-0.026747607517835004,3.2272194716353604,15.254300117492676,1.0195422813636672,15.854299545288086,1.0,15.6899995803833,-0.026747607517835004 605,2012-02-28,14.580400466918945,14.795000076293945,14.579999923706055,14.765000343322756,1386.0,-0.018643872728826172,-1.3192992021892216,-4.129781741375139,47.752457623041515,62.970516043323116,0.7401030253020622,0.4570211693151016,0.2847508032920736,-1.469278506384713,11.698403553292506,0.27740001678466975,0.16279271521518623,-0.5027060031890862,-1.2037364069546292,0.19832440057645684,-0.8532212050718577,-0.15219080130631468,1.485039138793944,0.026508490922104166,-64.82713107009616,0.3505152018827712,2,0.7550992965698242,0.7425994873046875,0.4683494567871094,-0.5416502952575684,0.9434995651245099,1,-0.019231315135703753,-1.0135804337953842,14.857399940490724,3.2272194716353604,15.254300117492676,1.0195422813636672,15.854299545288086,-0.019231315135703753 606,2012-02-29,14.59473991394043,14.604999542236328,14.539999961853027,14.55500030517578,9573.0,0.0009834741545007297,1.15734498148324,-0.21527429778837023,46.74420329203738,62.25198725733617,0.7066654955191023,0.427765392312045,0.3152047384042316,-1.4270714212243707,11.120563147066287,0.06499958038330078,0.19240783991087085,-0.46497354507446254,-1.199318072325772,0.26937098217684685,-0.8321458087001172,-0.09780128144880784,1.4112821044921873,3.5293336391322607,-62.09653117865636,0.36717226362565464,2,0.7207598686218262,0.7207598686218262,0.454010009765625,-0.5559897422790527,0.9291601181030256,2,-0.029102254658254445,-1.3192992021892216,14.580400466918945,-1.0135804337953842,14.857399940490724,3.2272194716353604,15.254300117492676,-0.029102254658254445 607,2012-03-01,14.65060043334961,14.651000022888185,14.5,14.53499984741211,4198.0,0.003827441923498931,1.5945073492060404,2.9089512838971583,44.56000956248319,60.096775941329824,0.6247602105266754,0.35991783947222444,0.3007494726042772,-1.429931923896806,10.691733793305788,0.15100002288818537,0.2076854004388391,-0.38978805541992223,-1.1466356664138484,0.36705955557400394,-0.7682118609168853,-0.011364249922959146,1.2674602616882318,18.144632191911462,-44.060112547302914,0.37842380549696314,3,0.6448993682861328,0.6448993682861328,0.38539958000183105,-0.6118502616882324,0.8732995986938459,3,-0.014245162237763287,1.15734498148324,14.59473991394043,-1.3192992021892216,14.580400466918945,-1.0135804337953842,14.857399940490724,-0.014245162237763287 608,2012-03-02,15.315600395202635,15.484999656677244,15.225000381469727,15.3149995803833,3697.0,0.0453906285191743,-1.8792957776228603,0.005197333685306703,56.50586925581851,60.117392200798996,-0.05635600353897807,-0.28901894352743973,-0.3217434003568016,-2.0359619187836504,11.140071495121695,0.8343992233276349,0.21394674615060083,0.25560688972472967,-0.5087681229587879,1.0199819024082473,-0.12658061661702824,0.6377943960664876,0.48901544423217835,82.80209943970401,22.544889250685358,0.3821875063417585,3,-0.020100593566892755,-0.020100593566892755,-0.29560041427612127,-1.276850223541258,0.2082996368408203,4,-0.05704641798962118,1.5945073492060404,14.65060043334961,1.15734498148324,14.59473991394043,-1.3192992021892216,14.580400466918945,-0.05704641798962118 609,2012-03-05,15.270600318908693,15.350769996643065,15.208999633789062,15.350769996643065,132930.0,-0.0029381855841601467,2.5367577084127504,-133.43492063530923,54.20963826380403,58.50098291033821,-0.031961368762766895,-0.209887365681519,-0.23731606391889848,-1.9335645497340952,12.007535507100824,0.14177036285400213,0.2186786697388321,0.18210678100586186,-0.5682229393992504,0.9324365014109741,-0.19305807919669427,0.557271641208418,0.42964625337133455,78.23356218297612,19.733649548807215,0.37516486020255607,3,0.024899482727049005,0.024899482727049005,-0.2506003379821795,-1.2318501472473162,0.2532997131347621,0,-0.03423574939023777,-1.8792957776228603,15.315600395202635,1.5945073492060404,14.65060043334961,1.15734498148324,14.59473991394043,-0.03423574939023777 610,2012-03-06,14.830400466918945,14.830400466918945,14.579999923706055,14.579999923706055,1953.0,-0.028826623891444192,1.0,-3.1233821850020416,44.297021109796155,55.17470475560809,0.33715481393678814,0.25353426793846623,0.23060051066921972,-1.437944437000887,12.469975350370815,0.6906003952026385,0.18078901824974558,-0.26458311080932617,-1.0029358638735228,0.4737696422548705,-0.6337594873414254,0.10459326572277305,0.7738263795786811,33.54320630257924,-19.77229852802092,0.3691763765320984,3,0.4650993347167969,0.4650993347167969,0.23984956741333008,-0.7916502952575684,0.6934995651245099,1,0.0013620519378998441,2.5367577084127504,15.270600318908693,-1.8792957776228603,15.315600395202635,1.5945073492060404,14.65060043334961,0.0013620519378998441 611,2012-03-07,14.620200157165527,14.620200157165527,14.489999771118164,14.489999771118164,46949.0,-0.014173609824110645,1.0,0.5199684648314316,40.736744073918345,50.44599308876266,0.424261007923473,0.4830009737703804,0.46664645583472186,-1.1748995896372492,13.11096956332441,0.34040069580078125,0.15027205771285423,-0.47129344940185547,-1.2183151010516724,0.27572820224796146,-0.8448042752267639,-0.097782623576947,0.8956885416122891,13.085467439446491,-32.911674516852216,0.3735108258249081,3,0.36729955673217773,0.6702995300292969,0.47729969024658203,-0.5814499855041504,0.9036998748779279,2,0.033542653934919286,1.0,14.830400466918945,2.5367577084127504,15.270600318908693,-1.8792957776228603,15.315600395202635,0.033542653934919286 612,2012-03-08,15.145600318908693,15.145999908447266,15.050000190734865,15.130000114440918,893.0,0.03593659157160456,10.707722726215183,0.11981688335471058,46.827414925434645,48.360363746800594,-0.23718236066799747,-0.011891230504859962,-0.028049514794021846,-1.648334361883931,13.7207706121817,0.5257997512817383,0.1004509573475314,0.03435168266296529,-0.6953983666141781,0.7641017319401087,-0.3305233419756064,0.399226707301537,0.26769948710315816,65.8895098688533,23.594188003588144,0.36487502463857135,3,-0.1581006050109881,0.14489936828613104,-0.04585027694702326,-1.1068501472473162,0.3782997131347621,3,0.00854368905140257,1.0,14.620200157165527,1.0,14.830400466918945,2.5367577084127504,15.270600318908693,0.00854368905140257 613,2012-03-09,15.37559986114502,15.51099967956543,15.244999885559082,15.274999618530273,17598.0,0.015185898042560986,-2.3125812792085556,6.448648979092065,49.936443508182585,47.95220017939071,-0.5008341127656255,-0.21553078940812398,-0.21868126492897844,-1.8204671728808126,14.549316044198102,0.3653993606567365,0.0244368189431583,0.24060125350952077,-0.49119819707313006,0.9724007040921716,-0.12529847178180553,0.6065009788008471,-0.8856000900268555,86.7385082701598,46.63370284002303,0.36589972529132564,3,-0.37510013580322266,-0.08510017395019531,-0.3113248348236084,-1.3368496894836426,0.14830017089843572,4,-0.04194955058106742,10.707722726215183,15.145600318908693,1.0,14.620200157165527,1.0,14.830400466918945,-0.04194955058106742 614,2012-03-12,15.523900032043455,15.575969696044922,15.52400016784668,15.575969696044922,3259.0,0.009645163261122525,-1.003861074849694,-0.5175898451942123,50.17583565669639,48.22146440535236,-0.6086554033465514,-0.3345637924458078,-0.32507870419148865,-1.911417771668022,15.289805989395353,0.20036983489990234,-0.08531743137776004,0.359431409835814,-0.3857205644117183,1.1045833840833463,-0.013144577287951265,0.7320073969595793,-1.013480262756346,95.2052388554887,53.62027150828424,0.3725759871237661,3,-0.4909152984619123,-0.23340034484863104,-0.4603998661041242,-1.4851498603820783,0.0,0,-0.04927887591028579,-2.3125812792085556,15.37559986114502,10.707722726215183,15.145600318908693,1.0,14.620200157165527,-0.04927887591028579 615,2012-03-13,15.523900032043455,15.523900032043455,15.523900032043455,15.523900032043455,0.0,0.0,1.0,-0.0,47.798547532807895,48.33861376543797,-0.5148917846027832,-0.3114852139416442,-0.32511270721180274,-1.8462943659611692,15.711348999454266,0.0,-0.13263680521001575,0.3346414089202856,-0.42427029325040166,1.0935531110909729,-0.044814442165057145,0.7140972600056283,-0.970858265686033,95.2052388554887,54.979181891447496,0.37945585108534347,3,-0.4909152984619123,-0.23340034484863104,-0.500299930572508,-1.4851498603820783,0.0,1,-0.038775059990518335,-1.003861074849694,15.523900032043455,-2.3125812792085556,15.37559986114502,10.707722726215183,15.145600318908693,-0.038775059990518335 616,2012-03-14,15.523900032043455,15.523900032043455,15.523900032043455,15.523900032043455,0.0,0.0,1.0,0.0,45.42154545389667,48.43433997559502,-0.4126212887260188,-0.30064940399149265,-0.3237917950602167,-1.7851578595861088,15.97469273160607,0.0,-0.1258112535187106,0.3179764270782446,-0.4555563783841645,1.0915092325406537,-0.06878997565295997,0.7047428298094491,-0.9299411484985338,90.10025039935124,51.26576111386839,0.3867664027312047,3,-0.4909152984619123,-0.23340034484863104,-0.40014982223510565,-1.4851498603820783,0.0,2,-0.03753565627793454,1.0,15.523900032043455,-1.003861074849694,15.523900032043455,-2.3125812792085556,15.37559986114502,-0.03753565627793454 617,2012-03-15,15.523900032043455,15.523900032043455,15.523900032043455,15.523900032043455,0.0,0.0,1.0,0.0,54.481084073111,48.209363844183066,-0.30811829614248154,-0.2929827729896637,-0.3248324944528935,-1.7265829330670783,16.22830261586633,0.0,-0.0774674833826623,0.30357294082641495,-0.48292390821567643,1.090069789868508,-0.08967548369463074,0.6968213653474606,-0.8906607159985338,84.2675487758137,39.95686534568699,0.3932484245210463,3,-0.4909152984619123,-0.23340034484863104,-0.4498999118804914,-1.4851498603820783,0.0,3,0.007800902187610648,1.0,15.523900032043455,1.0,15.523900032043455,-1.003861074849694,15.523900032043455,0.007800902187610648 618,2012-03-16,15.523900032043455,15.523900032043455,15.523900032043455,15.523900032043455,0.0,0.0,1.0,0.0,62.76184688471684,49.15960924650672,-0.30783593742151716,-0.29691987681102994,-0.3232027873523098,-1.6728357950215145,15.948925591327198,0.0,-0.020806043196856194,0.29640793800353826,-0.49879935466746694,1.0916152306745435,-0.10119570833196434,0.6940115843390409,-0.8529515007985342,0.0,-47.43241270424397,0.3976036463355025,3,-0.4909152984619123,-0.23340034484863104,-0.4498999118804914,-1.4851498603820783,0.0,4,0.02217227201713934,1.0,15.523900032043455,1.0,15.523900032043455,1.0,15.523900032043455,0.02217227201713934 689,2012-07-03,14.4350004196167,14.44499969482422,14.4350004196167,14.4350004196167,6092.0,0.026671407454355034,0.0,0.0,42.89869573643363,32.036041178440314,-1.0296111249317086,-0.22480900490380762,0.6751242185971016,0.7429955331188047,29.088506712919816,0.3849992752075213,-1.23577731928048,0.4513053894042969,-1.822036016154609,2.7246467949632027,-0.685365313375156,1.5879760921837498,0.4486687113052863,99.41695193481863,62.96689854526275,1.1366707027794534,7,-0.8725004196166992,-0.39805030822753906,1.088899612426756,0.8779845237731934,2.169999122619629,1,0.10499474934090092,1.0,15.523900032043455,1.0,15.523900032043455,1.0,15.523900032043455,0.10499474934090092 690,2012-07-04,14.510000228881836,14.5649995803833,14.380000114440918,14.5649995803833,4826.0,0.005195691519566115,5.727332628184009,-100.0,70.55962477113788,36.46212667232761,-1.1449188286408578,-0.40017971253211115,0.5798116527641639,0.6717340187464629,29.41894130891147,0.1849994659423828,-1.071458055883074,0.5770001888275154,-1.594671566854295,2.7486719445093257,-0.5088356890133898,1.6628360666684205,0.32699552323640724,96.57324815028723,53.217710386934286,1.0858358778409054,7,-0.8875002861022949,-0.4730501174926758,1.0138998031616193,0.900484561920166,2.1849994659423864,2,0.07228805196611354,0.0,14.4350004196167,1.0,15.523900032043455,1.0,15.523900032043455,0.07228805196611354 691,2012-07-05,14.460000038146973,14.460000038146973,14.279999732971193,14.3100004196167,2391.0,-0.0034459124704450117,1.400010172551888,-2.7272979487090567,65.85550255869407,40.56407885711968,-1.0727884432234145,-0.4574232799157798,0.6084992753089047,0.7253889608262334,29.69401218462598,0.23000049591064275,-0.9659936240484015,0.5801949977874763,-1.4764718801411885,2.636861875716141,-0.4481384411768552,1.6085284367518078,0.33125580274360367,90.66670735677084,42.38268945508427,1.0283334389643324,7,-0.8375000953674316,-0.4230499267578125,1.0638999938964826,1.0899348258972168,2.1549997329711914,3,0.08852003662478691,5.727332628184009,14.510000228881836,0.0,14.4350004196167,1.0,15.523900032043455,0.08852003662478691 692,2012-07-06,14.100000381469727,14.454999923706055,14.100000381469727,14.399999618530273,7727.0,-0.024896241751558135,-1.3666696336609743,-2.0,61.852763346173965,44.46387857726654,-0.6548083371635176,-0.22089349772121913,0.9425637173452763,1.0860210773522923,29.853947204095167,0.3599996566772461,-0.9328419423698087,0.29139032363891637,-1.6190236137591718,2.2018042610370046,-0.6638166450601268,1.2465972923379596,0.6464303464177359,41.50947017635197,-10.411036043071974,0.9552069686990439,7,-0.47750043869018555,-0.0630502700805664,1.4238996505737287,1.4238996505737287,2.4670391082763707,4,0.13758868663629098,1.400010172551888,14.460000038146973,5.727332628184009,14.510000228881836,0.0,14.4350004196167,0.13758868663629098 693,2012-07-09,14.020500183105467,14.119999885559082,14.012999534606935,14.06999969482422,9741.0,-0.005638311788185413,-2.3177987402786857,0.16499879200947232,56.14664787158666,47.819321502300724,-0.4393113293514048,-0.2738390560234265,0.9946701738745887,1.163301186319428,29.960410450807206,0.10700035095214666,-0.8453186801362715,0.2870601177215555,-1.4495823708473434,2.0237026062904544,-0.5812611265628949,1.1553813620060058,0.6820019340389436,1.3588130211080416,-50.8404314160692,0.8683212442844495,7,-0.3730006217956525,0.016449928283693183,1.5033998489379883,1.5033998489379883,2.614500045776369,0,0.1422559238611414,-1.3666696336609743,14.100000381469727,1.400010172551888,14.460000038146973,5.727332628184009,14.510000228881836,0.1422559238611414 694,2012-07-10,14.460000038146973,14.550000190734865,14.460000038146973,14.510000228881836,3064.0,0.0313469454942199,-2.5999923706346437,1.0101148273735403,55.650920666190075,51.05067949195269,-0.6702490728655803,-0.8402082538383695,0.5323188040980522,0.7235730980307373,30.34586484035947,0.5295000076293981,-0.6982326436968549,0.7797549724578854,-0.7823759759044009,2.3418859208201717,-0.0013105017232586391,1.5608204466390294,0.19945204046924658,80.97834537519819,33.387804500925235,0.7810654741811432,7,-0.6975002288818359,-0.4230499267578125,1.0638999938964826,1.0638999938964826,2.179999351501465,1,0.14453659705393784,-2.3177987402786857,14.020500183105467,-1.3666696336609743,14.100000381469727,1.400010172551888,14.460000038146973,0.14453659705393784 695,2012-07-11,14.300000190734865,14.317500114440918,14.270000457763672,14.270000457763672,2262.0,-0.01106499633402569,-2.166671964904473,-0.599992370634608,59.1292795089454,54.23445464684304,-0.2951639168981526,-0.8185697174256301,0.6671367758378661,0.880917474337851,30.613112837909505,0.18999958038330078,-0.4832286036507796,0.6809501171112071,-0.6568673091216173,2.0187675433440315,0.01204140399479492,1.3498588302276193,0.31726285012372735,53.44512205950779,6.9906171782265005,0.6689087131164124,7,-0.2975006103515643,-0.2630500793457049,1.2238998413085902,1.2238998413085902,2.3046007156372053,2,0.161188763689311,-2.5999923706346437,14.460000038146973,-2.3177987402786857,14.020500183105467,-1.3666696336609743,14.100000381469727,0.161188763689311 696,2012-07-12,14.170000076293945,14.460000038146973,14.135000228881836,14.289999961853027,11564.0,-0.009090916972515073,-2.4210581792811285,-4.0000317894265995,62.00988982154074,57.11838610767686,0.00901197776213536,-0.5912632737299166,0.7699252061930721,1.0048845467247407,24.882210119227416,0.3249998092651367,-0.22986625466801058,0.46992998123169016,-0.7891319316520082,1.7289918941153886,-0.15960097521015904,1.0994609376735394,0.40591770756217294,29.236564219319632,-18.82953038214142,0.6295309564418494,7,-0.0025000572204589844,-0.13304996490478516,1.35389995574951,1.35389995574951,2.764999389648441,3,0.17819333838639406,-2.166671964904473,14.300000190734865,-2.5999923706346437,14.460000038146973,-2.3177987402786857,14.020500183105467,0.17819333838639406 697,2012-07-13,14.441900253295898,14.645000457763672,14.109999656677244,14.140000343322756,42207.0,0.019188438640648675,-1.956611793475807,-2.51583498239673,72.6280307545806,60.74792833725367,-0.1488123114779647,-0.7992421936638241,0.4734118029398644,0.7277489725706321,21.996924970435266,0.5350008010864276,0.04283514060794147,0.6752351284027096,-0.5932746627508116,1.9437449195562309,0.04098023282594809,1.3094900239794711,-1.8919000625610334,67.86393863899397,13.1543307007381,0.6342548955767611,7,-0.1129002571105957,-0.4049501419067383,1.0819997787475568,1.0819997787475568,2.478099822998047,4,0.15047185479115366,-2.4210581792811285,14.170000076293945,-2.166671964904473,14.300000190734865,-2.5999923706346437,14.460000038146973,0.15047185479115366 698,2012-07-16,14.441900253295898,14.441900253295898,14.441900253295898,14.441900253295898,0.0,0.0,1.0,0.0,76.5274468901412,64.48445624322117,-0.09939534282698936,-0.7248518410256359,0.44829110528220184,0.7201488658038695,18.950538539058392,0.0,0.28899114935784453,0.6044151306152337,-0.6479185994389596,1.856748860669427,-0.021751734411862955,1.2305819956423303,-1.8500000572204574,62.03740180288753,0.39056727921185797,0.6261668650270965,7,-0.1129002571105957,-0.4049501419067383,1.0819997787475568,1.0819997787475568,2.543100357055664,0,0.14715094268603646,-1.956611793475807,14.441900253295898,-2.4210581792811285,14.170000076293945,-2.166671964904473,14.300000190734865,0.14715094268603646 699,2012-07-17,14.74779987335205,14.994999885559082,14.739999771118164,14.739999771118164,90901.0,0.0211813968169694,-64.38378774911358,100.0,78.2067789045171,65.33414003581888,-0.39812533213273227,-0.9839892067765419,0.12030743351214568,0.408350772563562,18.23657387526473,0.5530996322631836,0.4830677591790291,0.8485997676849362,-0.4570273940384535,2.154226929408326,0.19578618682324134,1.501413348546631,-2.114837672042846,72.0678024547679,3.174330761757801,0.652813580861695,7,-0.24380016326904297,-0.7108497619628906,0.7761001586914045,0.7761001586914045,1.932200431823727,1,0.12796487420064517,1.0,14.441900253295898,-1.956611793475807,14.441900253295898,-2.4210581792811285,14.170000076293945,0.12796487420064517 700,2012-07-18,14.850600242614744,14.93000030517578,14.845000267028807,14.904999732971193,4266.0,0.006970556296227226,-1.5914866397230591,-6.974202225211362,76.69377953321688,66.53839303298807,-0.5001241097806126,-1.0748337493328162,-0.003837763498362179,0.29812367369510717,18.075045146556462,0.1822004318237287,0.6299185345873681,0.9088251113891577,-0.46430619180604893,2.2819564145843643,0.22225945979155348,1.5953907629867619,-2.1231565339355445,83.68366038427122,12.133851856218044,0.6865656515976036,7,-0.3466005325317365,-0.8136501312255842,0.6732997894287109,0.6732997894287109,1.8746995925903338,2,0.12049338867117965,-64.38378774911358,14.74779987335205,1.0,14.441900253295898,-1.956611793475807,14.441900253295898,0.12049338867117965 701,2012-07-19,15.110600471496582,15.364999771118164,14.959199905395508,15.020000457763672,137606.0,0.01750772525246158,-2.824672260447892,-1.6654570316607726,74.48612658844239,67.94210005990678,-0.7354743765715916,-1.281501227215161,-0.2826016788619068,0.029259129813423712,18.108683238716424,0.5143995285034197,0.7391681743232006,1.0932553291320808,-0.364259071221678,2.5507697294858396,0.3644981289552014,1.8220125293089602,-2.292454515742186,79.72914132084263,9.804451317596033,0.7287572001768796,7,-0.4216008186340332,-1.1531004905700684,0.4132995605468732,0.4132995605468732,1.3725996017456055,3,0.09887101691912581,-1.5914866397230591,14.850600242614744,-64.38378774911358,14.74779987335205,1.0,14.441900253295898,0.09887101691912581 702,2012-07-20,15.274999618530273,15.31999969482422,15.260000228881836,15.289999961853027,4570.0,0.010879722969566963,-1.6666949242344755,-0.16556667824549215,71.89977547048574,69.69244757089557,-0.7997770256321619,-1.3593286842465133,-0.4642410464934006,-0.1457617534515414,17.62988008832046,0.2093992233276385,0.6601493803363123,1.1584495067596432,-0.3597068634957097,2.676605877014996,0.39937132163196765,1.9175276918873188,-2.304042433854052,90.25022212120587,21.944178249752042,0.7590781851276762,7,-0.5374999046325684,-1.2524995803833008,-1.2380495071411133,-1.2380495071411133,1.1707000732421875,4,0.10867429714357235,-2.824672260447892,15.110600471496582,-1.5914866397230591,14.850600242614744,-64.38378774911358,14.74779987335205,0.10867429714357235 703,2012-07-23,14.730600357055664,15.0,14.600000381469727,14.916250228881836,16504.0,-0.03563988707496868,1.265327946768061,12.376374849005023,55.021405356506996,69.62250142537522,-0.16098666068482714,-0.7035402886091724,0.0562365713996229,0.39432256277724953,16.231187304803413,0.6749992370605469,0.6078903691516082,0.5204352378845218,-0.8987108081892572,1.9395812839583009,-0.18913778515236856,1.2300082609214122,-1.6160006171929258,17.071905854193677,-45.34495202429943,0.70957302303689,7,0.006899356842041016,-0.7081003189086914,-0.6936502456665039,-0.6936502456665039,1.6600990295410156,0,0.1486293610694287,-1.6666949242344755,15.274999618530273,-2.824672260447892,15.110600471496582,-1.5914866397230591,14.850600242614744,0.1486293610694287 704,2012-07-24,14.758899688720705,14.864999771118164,14.758999824523926,14.864999771118164,2914.0,0.0019211254788733534,-1.001891142249919,0.571506359545473,54.296261812703484,69.08549945912613,-0.1591663031038575,-0.5988093814612174,0.0038512243895194587,0.36816640307723425,14.510547676280684,0.1343994140625,0.6011020150716551,0.4447896003723155,-0.7957533845548248,1.6853325852994558,-0.17548189209125375,1.0650610928358848,-1.5092759469826404,20.771167846813835,-35.783273495600994,0.6202714924635699,7,-0.021399974822999823,-0.7363996505737322,-0.7219495773315447,-0.7219495773315447,1.665599822998045,1,0.15083108961924352,1.265327946768061,14.730600357055664,-1.6666949242344755,15.274999618530273,-2.824672260447892,15.110600471496582,0.15083108961924352 705,2012-07-25,14.92195987701416,14.92199993133545,14.704999923706055,14.68000030517578,5464.0,0.011048261844212703,-1.2608838214472018,-2.2804842971938637,57.674368496432145,68.60377486744738,-0.2511327711488498,-0.6210764357242677,-0.18189680707419953,0.21264222348460748,12.730422956685999,0.21700000762939453,0.6439966781940889,0.4982517719268795,-0.5205027205488353,1.5170062644025943,-0.011125474310977879,1.007629018164737,-1.5454135735132901,42.086242146205244,-9.733807631415537,0.5093772462378576,7,-0.18446016311645508,-0.8994598388671875,-0.885009765625,-0.885009765625,1.634659767150879,2,0.1178156517408755,-1.001891142249919,14.758899688720705,1.265327946768061,14.730600357055664,-1.6666949242344755,15.274999618530273,0.1178156517408755 706,2012-07-26,14.941200256347654,15.404999732971193,14.890000343322756,14.9399995803833,50566.0,0.0012894002860261988,-9.17793902841293,0.00496229992155754,65.75871635160973,67.84051771156174,-0.16704014541080348,-0.5191675964071667,-0.22406922886725944,0.20089728168469279,12.288221423604453,0.5149993896484375,0.6617428973752801,0.4236821174621568,-0.39395777540032917,1.2413220103246427,0.014862171030912918,0.8325020638934006,-1.445346744789747,42.38511176953492,-10.295533487499327,0.40881994643124325,7,-0.017750263214109552,-0.8987002372741681,-0.9042501449584943,-0.9042501449584943,1.8426990509033185,3,0.11940804943695627,-1.2608838214472018,14.92195987701416,-1.001891142249919,14.758899688720705,1.265327946768061,14.730600357055664,0.11940804943695627 707,2012-07-27,15.645000457763672,15.654999732971193,15.335000038146973,15.545000076293945,3296.0,0.047104662901296335,4.3333757192356535,83.28673550449177,74.66372491728141,67.63343749235509,-0.7624088722106315,-1.1204882621961367,-0.943096061950488,-0.49213075641967485,13.218776112717407,0.7137994766235387,0.698111193592835,1.0259522914886468,0.17680806120603343,1.87509652177126,0.6013801763473392,1.4505244066299543,-1.996415248492701,99.05220081952749,38.23230013095673,0.42457211514130677,7,-0.5175004005432129,-1.4775004386901855,-1.6080503463745117,-1.6080503463745117,1.1199989318847656,4,0.05357619628975896,-9.17793902841293,14.941200256347654,-1.2608838214472018,14.92195987701416,-1.001891142249919,14.758899688720705,0.05357619628975896 708,2012-07-30,15.8681001663208,15.925000190734865,15.8149995803833,15.755000114440918,2129.0,0.014260127966082559,32.88941111418354,1.1309962043906998,72.88180929480325,67.04177420238689,-0.8514678431420801,-1.266097795550353,-1.1791439042293455,-0.7136697799054055,14.511805607618516,0.2799997329711932,0.7462100767098292,1.1586470127105706,0.1843344702664318,2.1329595551547094,0.6714907414885012,1.64580328393264,-2.0188735046798083,95.33606459344155,35.53491040143125,0.487156271222069,7,-0.6055998802185059,-1.5655999183654785,-1.8311500549316406,-1.8311500549316406,0.40689945220947266,0,0.03640004281530729,4.3333757192356535,15.645000457763672,-9.17793902841293,14.941200256347654,-1.2608838214472018,14.92195987701416,0.03640004281530729 709,2012-07-31,15.950599670410154,16.03499984741211,15.90999984741211,15.904999732971193,193158.0,0.005199078857874628,-6.0225294007340135,0.40318228578171134,77.51551065038687,67.13307765985022,-0.8330071274632385,-1.2956597534650545,-1.2738998530631864,-0.7933945010379517,15.520955279918464,0.1668996810913086,0.7395474730616414,1.1653665542602525,0.05471271764473329,2.2760203908757717,0.6100396359524929,1.720693472568012,-1.8522801852778965,93.65412166590407,31.683753206949618,0.5553269183077593,7,-0.6330995559692365,-1.5930995941162092,-1.9136495590209943,-1.9136495590209943,0.7194004058837908,1,0.027591421343421407,32.88941111418354,15.8681001663208,4.3333757192356535,15.645000457763672,-9.17793902841293,14.941200256347654,0.027591421343421407 710,2012-08-01,15.558899879455565,15.875,15.520000457763672,15.5649995803833,44425.0,-0.024557057355105605,-7.462591220133221,-0.13376555474228508,71.29497246534515,66.77850497950608,-0.36908194036857367,-0.8657367134956093,-0.8992607939863131,-0.3941407356533073,16.060363254163008,0.4305992126464826,0.7174616489007661,0.7212217807769754,-0.4329167069734936,1.8753602685274444,0.1441525369017409,1.29829102465221,-1.189445143604127,58.41919876330438,-7.374036460628801,0.5770692438752348,8,-0.24139976501464666,-1.1764001846313459,-1.9031748771667463,-1.5219497680664045,1.0961008071899432,2,0.05563372982469983,-6.0225294007340135,15.950599670410154,32.88941111418354,15.8681001663208,4.3333757192356535,15.645000457763672,0.05563372982469983 711,2012-08-02,15.739999771118164,15.96500015258789,15.395000457763672,15.81999969482422,16407.0,0.01163963346160024,2.0810724429987575,13.115384615381087,70.47283366292672,66.6199558897773,-0.5045738609611128,-0.9971498220078949,-1.0956687762961312,-0.5632005768029344,16.741162741711474,0.5699996948242188,0.6642571912998196,0.8383216857910156,-0.36839574501782124,2.0450391165998525,0.2349629703865972,1.441680401195434,-1.137368719648233,57.857120474984434,-7.357172039660007,0.6033587154044187,8,-0.4224996566772461,-1.242499828338623,-2.051774740219116,-1.703049659729004,0.8733005523681641,3,0.05188182242196193,-7.462591220133221,15.558899879455565,-6.0225294007340135,15.950599670410154,32.88941111418354,15.8681001663208,0.05188182242196193 712,2012-08-03,16.040000915527347,16.040000915527347,15.670000076293945,15.71500015258789,36236.0,0.019059793441653428,1.2769228963461126,-4.062513411057818,73.02540457592355,68.62040024749025,-0.7651068907160905,-1.2062015384436702,-1.4078075915113448,-0.8576840882302328,17.871260929247047,0.370000839233402,0.6274722410035736,1.0413228034973177,-0.2052898422811893,2.287935449275823,0.41801648060806507,1.6646291263865702,-1.2368382326255105,100.0,32.96349071046126,0.6233063228892527,8,-0.6675004959106463,-1.3000006675720233,-2.3517758846282995,-2.003050804138187,0.379999160766598,4,0.04637770257254181,2.0810724429987575,15.739999771118164,-7.462591220133221,15.558899879455565,-6.0225294007340135,15.950599670410154,0.04637770257254181 713,2012-08-06,16.014999389648438,16.014999389648438,16.014999389648438,16.0,412.0,-0.0015586985319125946,1.0,0.046151859807269706,69.86579370630099,70.35034823566774,-0.6020672481290461,-1.0794602455317985,-1.3954845088320837,-0.8309267328199184,19.240401353316013,0.025001525878909803,0.5907935079824416,0.9165963172912601,-0.31960160549078154,2.1527942400733036,0.2984973559002384,1.5346952786822818,-1.0139425895265184,96.12379718836259,28.495856737974506,0.6180989613910214,8,-0.6424989700317365,-1.109998703002928,-2.3267743587493896,-1.9780492782592773,0.4500007629394531,0,0.046831097632434204,1.2769228963461126,16.040000915527347,2.0810724429987575,15.739999771118164,-7.462591220133221,15.558899879455565,0.046831097632434204 714,2012-08-07,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,677.0,0.03340617344999175,1.0,0.0,73.46199088195118,72.10452850072542,-0.9569103951098281,-1.5282063104174988,-1.9372074565082809,-1.363409858043525,20.174680590848272,0.5349998474121094,0.5742069183789891,1.3470962047576904,-0.009373544190147243,2.703565953705528,0.6688613302837716,2.0253310792316093,-1.3827113784737595,100.0,32.98184769175246,0.6782348744739185,8,-0.8299994468688965,-1.2684998512268066,-2.8090240955352783,-2.5130491256713867,-0.06999969482421875,1,-0.016616291915860892,1.0,16.014999389648438,1.2769228963461126,16.040000915527347,2.0810724429987575,15.739999771118164,-0.016616291915860892 715,2012-08-08,16.604999542236328,16.604999542236328,16.604999542236328,16.604999542236328,157.0,0.003323281432703551,1.0,0.0,71.8696799639364,72.7835244576506,-0.8359768103072778,-1.4774156259969082,-1.9984303693600722,-1.4155480666786247,21.583611335891884,0.05500030517578125,0.663679335704563,1.2868465423583988,-0.1366434857386274,2.710336570455425,0.5751015283098866,1.9985915564069128,-1.1888236355242636,100.0,33.16083739273117,0.7117450140485133,8,-0.6349997520446777,-1.2960000038146973,-2.805274486541748,-2.568049430847168,0.36499977111816406,2,0.003914515859653189,1.0,16.549999237060547,1.0,16.014999389648438,1.2769228963461126,16.040000915527347,0.003914515859653189 716,2012-08-09,16.694999694824222,16.694999694824222,16.694999694824222,16.694999694824222,70.0,0.005420063539235409,1.0,0.0,71.24348561527978,72.40349786853932,-0.7275477744916579,-1.4425081178868915,-2.093735616678101,-1.5021337196597546,22.85812866004543,0.09000015258789418,0.7681643494427739,1.2505967140197782,-0.19189446936706744,2.6930878974066257,0.5293511223263536,1.971842305713201,-1.0410590610073047,100.0,34.630009019951046,0.7212455916934234,8,-0.649999618530277,-1.3410000801086426,-2.8652746677398717,-2.658049583435062,0.1849994659423757,3,-0.0023958675597409718,1.0,16.604999542236328,1.0,16.549999237060547,1.0,16.014999389648438,-0.0023958675597409718 717,2012-08-10,16.614999771118164,16.684999465942386,16.454999923706055,16.614999771118164,11039.0,-0.004791849366182377,2.2857220708445705,0.0,82.74025597876968,73.49888083342448,-0.5537123300149887,-1.2557400478379748,-2.020079773366234,-1.4191498273261622,23.663570873707897,0.23999977111816762,0.8574918040962594,1.0619418144226067,-0.38994450259431446,2.513828131439528,0.3359986559141461,1.7878849729310673,-0.7528473250997862,88.23531061719484,16.063766232001882,0.7259431585084607,8,-0.5699996948242188,-1.2610001564025843,-2.7852747440338135,-2.578049659729004,0.005001068115237928,4,-0.00010228393952738113,1.0,16.694999694824222,1.0,16.604999542236328,1.0,16.549999237060547,-0.00010228393952738113 718,2012-08-13,16.567039489746097,16.65999984741211,16.566999435424805,16.65999984741211,163322.0,-0.0028865652743153003,1.0008617505847592,-100.0,81.2021223022766,73.90850435030111,-0.44273997378340013,-1.0966313247439317,-1.9791516762428838,-1.368454170184176,24.512540185432574,0.09300041198730469,0.9323066150784225,0.9077245712280302,-0.5124720191033951,2.3279211615594537,0.1976262760623193,1.617822866393741,-0.5383175939665499,46.683197037249755,-30.668669223227795,0.7100982951657118,8,-0.522039413452152,-1.2130398750305176,-2.7373144626617467,-2.530089378356937,-0.02515983581543324,0,-0.008875418782164357,2.2857220708445705,16.614999771118164,1.0,16.694999694824222,1.0,16.604999542236328,-0.008875418782164357 719,2012-08-14,16.635000228881836,16.649999618530273,16.555000305175778,16.604999542236328,8503.0,0.0041021655786963596,2.1666719649045914,-0.3227255939923797,80.56420795571597,74.93841940478674,-0.4508172551244094,-1.0708621931123705,-2.0534998783065106,-1.4332565750922601,24.505879615319078,0.09499931335449574,0.9151523762166605,0.881325292587281,-0.5346421524256328,2.297292737600195,0.17334157008082585,1.589309015093738,-0.47302277329335496,75.00019868233761,-6.531113189584133,0.7079837225064565,8,-0.5900001525878906,-1.2325005531311035,-2.7927753925323486,-2.598050117492676,-0.5249996185302734,1,-0.010219421337836265,1.0008617505847592,16.567039489746097,2.2857220708445705,16.614999771118164,1.0,16.694999694824222,-0.010219421337836265 720,2012-08-15,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,13350.0,0.000300520631068002,1.0,0.0,80.46493348173692,76.04865271798788,-0.31998508765201095,-0.9854553292677473,-2.0649601069647225,-1.4350362677223547,24.49885909972028,0.0049991607666015625,0.8978592024671954,0.7968544960021973,-0.6049118892362273,2.198620881240622,0.09597130338298498,1.4977376886214095,-0.3714174862128097,77.08318432157814,-9.011560127265852,0.700883192619212,8,-0.45749950408935547,-1.237499713897705,-2.740274429321289,-2.6030492782592773,-0.7299995422363281,2,-0.0096153757981291,2.1666719649045914,16.635000228881836,1.0008617505847592,16.567039489746097,2.2857220708445705,16.614999771118164,-0.0096153757981291 721,2012-08-16,16.60460090637207,16.690000534057614,16.510000228881836,16.510000228881836,30614.0,-0.002127312774926393,-2.8054760272590884,100.0,72.63507068918346,76.00528228612788,-0.16656098376547135,-0.8773747034436816,-2.036567238271882,-1.3965914720864632,23.748144692746166,0.1800003051757777,0.8604048262077022,0.6867559909820553,-0.7098639745173045,2.0833759564814134,-0.011553991767623728,1.3850659737317343,-0.2507354446587229,63.65982728394356,-19.93682947560265,0.698309982749679,8,-0.2496013641357422,-1.202101230621338,-2.58487606048584,-2.56765079498291,-0.8446006774902344,3,0.022005853018858046,1.0,16.639999389648438,2.1666719649045914,16.635000228881836,1.0008617505847592,16.567039489746097,0.022005853018858046 722,2012-08-17,16.934999465942386,16.934999465942386,16.934999465942386,16.934999465942386,15000.0,0.019898012691381473,1.0,0.0,73.95352601641227,76.45947476502913,-0.39856645198149465,-1.1352380003204505,-2.370276592893534,-1.7219915410268207,23.11248196091697,0.33039855957031605,0.8808511376344974,0.934154558181767,-0.4984487502998043,2.366757866663338,0.21785290394097956,1.6504562124225526,-0.5129071576068647,100.0,17.14935218403582,0.7163016542407858,8,-0.23999977111816762,-1.412499904632572,-2.832774400711063,-2.898049354553226,-0.6949996948242223,4,-0.0032477299622239997,-2.8054760272590884,16.60460090637207,1.0,16.639999389648438,2.1666719649045914,16.635000228881836,-0.0032477299622239997 723,2012-08-20,16.920000076293945,16.944999694824222,16.920000076293945,16.96500015258789,898.0,-0.0008857035796550061,9.00152613505016,-100.0,72.4448203071867,76.34645581227753,-0.2700959121733568,-0.9990247543307049,-2.35883055393651,-1.7020301358033834,23.973754031407324,0.02499961853027699,0.9001199608259576,0.8096851825714104,-0.5468060020438301,2.166176367186651,0.13143959026379193,1.4879307748790307,-0.4099998474121094,94.25295420165227,12.241404190734698,0.6782455923076199,8,-0.2200002670288086,-1.226550102233885,-2.737025022506714,-2.883049964904785,-1.005000114440918,0,-0.017730451282967907,1.0,16.934999465942386,-2.8054760272590884,16.60460090637207,1.0,16.639999389648438,-0.017730451282967907 724,2012-08-21,16.985000610351562,17.010000228881836,16.985000610351562,17.010000228881836,1107.0,0.00384163911137847,1.0,0.5555461365659305,88.90455087309029,78.23921924662795,-0.2982685261567717,-0.936726845198379,-2.426702389194496,-1.7616403039893065,24.92355047802361,0.09000015258789062,0.8852592321355424,0.7633806705474839,-0.4874127927439744,2.0141741338389423,0.13798393890175475,1.388777402193213,-0.38800048828125,95.00007629394531,9.590987166278225,0.6253967316457296,8,-0.2525005340576172,-1.1800003051757812,-2.802025556564331,-2.9480504989624023,-0.9650001525878906,1,-0.02608895734456651,9.00152613505016,16.920000076293945,1.0,16.934999465942386,-2.8054760272590884,16.60460090637207,-0.02608895734456651 725,2012-08-22,16.680000305175778,16.844999313354492,16.680000305175778,16.844999313354492,1194.0,-0.017957038222883637,1.000000000000043,6.6000610360877285,74.01979754065971,78.54769834944794,0.020662318491538656,-0.5199221611676563,-2.1281767154235744,-1.4529684707782877,25.511368197030276,0.3050003051757848,0.8896458985337752,0.3704783439636188,-0.7343208843131777,1.475277572240417,-0.18192127017477944,0.922877958102017,-0.00040016174316193087,34.00001525878835,-52.626589307258,0.552399614138399,8,0.052499771118167615,-0.8749999999999964,-2.4095253944396937,-2.6430501937866175,-0.8000001907348597,2,-0.03417264294937361,1.0,16.985000610351562,9.00152613505016,16.920000076293945,1.0,16.934999465942386,-0.03417264294937361 726,2012-08-23,16.725299835205078,16.920000076293945,16.725000381469727,16.879999160766598,19750.0,0.0027157991127400027,-1.5112931553284779,0.9375773058827193,70.13194403976891,77.1467748006701,-0.022224254562456025,-0.4476600081687572,-2.0836727241137183,-1.4942957841373676,25.43000512571867,0.23999977111816762,0.8298976554263646,0.32657289505004883,-0.5840865221844211,1.2372323122845188,-0.12875681356718616,0.7819026036672838,0.2847003936767578,13.727133485536866,-68.26630463925038,0.4553297086172348,8,0.03470039367675781,-0.9202995300292969,-2.454824924468994,-2.688349723815918,-0.5552997589111328,3,-0.04874650952904558,1.000000000000043,16.680000305175778,1.0,16.985000610351562,9.00152613505016,16.920000076293945,-0.04874650952904558 727,2012-08-24,16.483200073242188,16.483200073242188,16.482999801635742,16.483200073242188,75.0,-0.014475062590704302,1.0,-0.0,62.19833626524335,75.0352430187775,0.22262500691020293,-0.14708586490808884,-1.7707972384054536,-1.2495912770812652,24.76117098571481,0.24230003356933594,0.7710825090154962,0.04256315231323171,-0.7963686117554118,0.8814949163818735,-0.3769027297210883,0.4620290343475517,0.5211001586914072,0.038002171552660155,-76.85638150336139,0.41946588203432095,8,0.26329994201660156,-0.6781997680664062,-2.1599502563476562,-2.4462499618530273,-0.18320083618164062,4,-0.043874966095591494,-1.5112931553284779,16.725299835205078,1.000000000000043,16.680000305175778,1.0,16.985000610351562,-0.043874966095591494 728,2012-08-28,16.44569969177246,16.489999771118164,16.405000686645508,16.489999771118164,3651.0,-0.002275066813670623,2.837423577025747,-100.0,46.33165937019097,71.23162650927473,0.26943749233765857,-0.0675582142697273,-1.6587735651225266,-1.209677769520514,23.632008750534204,0.08499908447265625,0.7065149963532935,-0.023817205429075727,-0.8183547582240891,0.7707203473659394,-0.4210859818265824,0.37345157096843096,0.5377485229492187,6.727113375410632,-64.46676160349665,0.39726877639750746,8,0.26180076599121094,-0.6406993865966797,-2.065699815750122,-2.408749580383301,-0.19569969177246094,1,-0.01250782420386809,1.0,16.483200073242188,-1.5112931553284779,16.725299835205078,1.000000000000043,16.680000305175778,-0.01250782420386809 729,2012-08-29,16.39069938659668,16.395000457763672,16.389999389648438,16.389999389648438,1894.0,-0.003344357869023762,-13.288828337874659,-0.015801257211745457,42.46280541553694,67.0091678352525,0.31976621937594274,0.023298308791371625,-1.5440846704362308,-1.1525596638124753,22.289083993234478,0.05570030212402344,0.6143443307629965,-0.10082249641418528,-0.8583642072011664,0.6567192143727958,-0.4795933518076758,0.27794835897930525,0.5580419764404283,0.13207472478434393,-64.63305034281807,0.3787708553934904,8,0.30930042266845703,-0.5331993103027344,-2.010699510574341,-2.3537492752075195,-0.44041919708251953,2,-0.02902252146315676,2.837423577025747,16.44569969177246,1.0,16.483200073242188,-1.5112931553284779,16.725299835205078,-0.02902252146315676 730,2012-08-30,16.42449951171875,16.569999694824222,16.225000381469727,16.504999160766598,19537.0,0.002062152707755116,2.2778920471534074,-114.99999999999493,40.09459791694599,63.393559749448336,0.2818190149923794,0.06078837635241996,-1.5322275151679676,-1.1840239419943313,21.95024720513284,0.34499931335449574,0.5277130138810158,-0.11030235290527202,-0.7298310222362403,0.5092263164256963,-0.42006668757075616,0.19946198176021213,0.4795424934472656,28.70492343158241,-30.29773022080548,0.3097643346654842,8,0.19300079345703125,-0.5669994354248047,-2.044499635696411,-2.38754940032959,-0.47070980072021484,3,-0.024627785684822268,-13.288828337874659,16.39069938659668,2.837423577025747,16.44569969177246,1.0,16.483200073242188,-0.024627785684822268 731,2012-08-31,16.55661964416504,16.565000534057614,16.299999237060547,16.299999237060547,33422.0,0.008044088792600546,-1.0653174078175474,-3.187845042056769,47.94079101396937,60.503255860288014,0.15888549071608082,-0.0073949419796051075,-1.6033218375543221,-1.313016241396113,21.872596724770087,0.26500129699706676,0.44172041821208907,-0.019013214111328836,-0.5128802672625596,0.47485383903990197,-0.26594674068694246,0.2279203124642848,0.2795181986313473,96.12171672775625,39.13069777547127,0.2469335265756149,8,0.06088066101074219,-0.6066193580627441,-2.1766197681427,-2.519669532775879,-0.7766199111938459,4,-0.04086700934526688,2.2778920471534074,16.42449951171875,-13.288828337874659,16.39069938659668,2.837423577025747,16.44569969177246,-0.04086700934526688 732,2012-09-03,16.783899307250973,16.834999084472653,16.75,16.829999923706055,14798.0,0.01372741948360412,2.030327757378198,-0.17964516920242496,56.79020750991658,58.763854438369115,-0.10290311607493763,-0.18560201276469712,-1.7557375093678562,-1.5358146969055042,21.893575711753872,0.27837944030761363,0.3586313980655085,0.17107152938842418,-0.26114461030615743,0.6032876690830058,-0.045036540458866625,0.387179599235715,-0.5588989257812464,91.62296952925905,31.95133180505696,0.2161080698472905,9,-0.16639900207519176,-0.6113991737365687,-2.3009243011474574,-2.746949195861813,-1.023899078369137,0,-0.03657667504545925,-1.0653174078175474,16.55661964416504,2.2778920471534074,16.42449951171875,-13.288828337874659,16.39069938659668,-0.03657667504545925 733,2012-09-04,16.764999389648438,16.864999771118164,16.690000534057614,16.850000381469727,973.0,-0.001126074296356805,2.0434710497073247,1.8438146462555467,54.19949204612249,54.90773679092825,-0.12102983613900875,-0.11344965916154237,-1.6467035605062001,-1.5124979797208837,21.849232379161986,0.17499923706055043,0.32176571144733046,0.11467161178588725,-0.21777820299053374,0.44712142656230824,-0.05155329560232502,0.2808965191740995,-0.5277990341186509,84.37492549412298,25.54168387244402,0.16622490738821066,9,-0.19249916076660156,-0.5624990463256836,-2.117499351501465,-2.6624994277954084,-1.1899995803833026,1,-0.027736365613887592,2.030327757378198,16.783899307250973,-1.0653174078175474,16.55661964416504,2.2778920471534074,16.42449951171875,-0.027736365613887592 734,2012-09-05,16.274999618530273,16.565000534057614,16.219999313354492,16.469999313354492,9880.0,-0.029227544822978957,-1.2623008229731862,2.294087288230674,41.022227101319174,51.241340075445976,0.2879454534123269,0.3740702639717277,-1.064657211577341,-1.020885893563765,20.55394193532217,0.5450000762939453,0.2383617396594282,-0.361578178405761,-0.7320708371772255,0.008914480365703525,-0.546824507791495,-0.17633184902002697,0.5900001525878906,8.527173045190823,-46.014843309749,0.1852463293857328,9,0.2950000762939453,-0.07249927520751953,-1.4924993515014648,-2.0374994277954084,-0.8499994277954084,2,-0.0015360749072957924,2.0434710497073247,16.764999389648438,2.030327757378198,16.783899307250973,-1.0653174078175474,16.55661964416504,-0.0015360749072957924 735,2012-09-06,16.670000076293945,16.680000305175778,16.329999923706055,16.329999923706055,22126.0,0.024270381998285018,-1.0588248493756032,-1.7435932548221762,51.366811607374906,49.15632536073553,-0.12138795465300234,-0.016665270358998896,-1.3627352221229199,-1.4119607593556278,19.213691795446728,0.40500068664550426,0.1662303188010874,0.030172252655027876,-0.3402944395286127,0.40063894483866846,-0.15506109343679242,0.21540559874684817,0.19499969482421875,69.7675106308736,15.702243215936818,0.1852333460918207,9,-0.1275005340576172,-0.4674997329711914,-1.8324999809265137,-2.377500057220459,-1.3199996948242188,3,-0.043174558097530125,-1.2623008229731862,16.274999618530273,2.0434710497073247,16.764999389648438,2.030327757378198,16.783899307250973,-0.043174558097530125 736,2012-09-07,16.655000686645508,16.764999389648438,16.604999542236328,16.629999160766598,3131.0,-0.0008997834181037057,-3.2666191953613755,0.07353386664274177,43.259537203864944,47.052014353915695,-0.13120699861532614,-0.005076423271006547,-1.2597890533711062,-1.3930831450694257,17.750432905634167,0.15999984741210938,0.05472127676468119,0.017172813415527344,-0.3524707537227947,0.38681638055384937,-0.16764897015363545,0.20199459698469013,0.19709907531738224,67.44202551409663,18.394589697427413,0.18482178356916185,9,-0.11250114440917969,-0.4525003433227539,-1.8050007820129395,-2.3625006675720215,-1.4150009155273438,4,-0.04210212829407001,-1.0588248493756032,16.670000076293945,-1.2623008229731862,16.274999618530273,2.0434710497073247,16.764999389648438,-0.04210212829407001 737,2012-09-10,16.613300323486328,16.65999984741211,16.569999694824222,16.565000534057614,8554.0,-0.0025037743284284097,-3.6995667546443793,1.9318736649373103,42.7104706037019,46.64966004652803,-0.0772330337563858,0.03846206352126558,-1.1465247253802602,-1.3477076703474378,16.796457310064287,0.09000015258788707,-0.010018618033026172,-0.024442577362059126,-0.3941090204660007,0.34522386574188246,-0.2092757989140317,0.16039064418991344,0.22615742950439355,60.97685751967968,16.918610950632,0.18483322155197146,9,-0.07080078125,-0.2733001708984375,-1.7058002948760986,-2.320800304412842,-1.1933002471923828,0,-0.05015864243043222,-3.2666191953613755,16.655000686645508,-1.0588248493756032,16.670000076293945,-1.2623008229731862,16.274999618530273,-0.05015864243043222 738,2012-09-11,16.420000076293945,16.450000762939453,16.329999923706055,16.399999618530273,4186.0,-0.011635270742629822,1.9999523173755485,0.41408995774589225,37.34317999061707,46.08081277709249,0.1252049937593469,0.23208056208847694,-0.8967964192606956,-1.1518190326412387,15.729132968830983,0.28330039978027344,-0.07068614359726766,-0.21039085388183665,-0.5916450202009109,0.17086331243723762,-0.4010179370413738,-0.019763770722299512,0.40706850790405014,36.69738255808663,-0.8791821393663,0.190627083159537,9,0.12249946594238281,0.0924997329711914,-1.3637497425079328,-2.1249995231628382,-0.8350000381469727,1,-0.04019487480788575,-3.6995667546443793,16.613300323486328,-3.2666191953613755,16.655000686645508,-1.0588248493756032,16.670000076293945,-0.04019487480788575 739,2012-09-12,16.46500015258789,16.57200050354004,16.46500015258789,16.572399139404293,10419.0,0.0027405649259961695,1.007478976561102,-5.369826435246819,44.54867801016744,46.575710565228206,0.10264731887515666,0.18307799718841267,-0.8957713278847805,-1.193942767321289,14.586322226002979,0.15200042724609375,-0.10121700888972995,-0.15689077377319194,-0.5452267309366832,0.2314451833902993,-0.35105875235493755,0.03727720480855368,0.34992704619323334,31.034573476859666,-6.705469194019567,0.19416797858174636,9,0.0774993896484375,0.14999961853027344,-1.3262495994567853,-2.1699995994567836,-0.9650001525878906,2,-0.05405407440478338,1.9999523173755485,16.420000076293945,-3.6995667546443793,16.613300323486328,-3.2666191953613755,16.655000686645508,-0.05405407440478338 740,2012-09-13,16.479999542236328,16.479999542236328,16.315000534057614,16.469999313354492,9418.0,0.000910986304854644,31.999046347511676,-0.0931128791645978,43.68336263887386,46.10266296799537,0.10767131471745373,0.1638794024802337,-0.8660401543242884,-1.2059493934485985,13.456186854469305,0.1649990081787145,-0.0932838286247133,-0.1338913917541511,-0.5272167894143216,0.2594340059060194,-0.33055409058423635,0.06277130707593415,0.32302909883626185,36.66653950976827,-3.9411545533031713,0.19666269883008441,9,0.0625,0.13500022888183594,-0.9792499542236328,-1.929999828338623,-1.3499994277954102,3,-0.06401695271881669,1.007478976561102,16.46500015258789,1.9999523173755485,16.420000076293945,-3.6995667546443793,16.613300323486328,-0.06401695271881669 741,2012-09-14,16.969999313354492,16.969999313354492,16.649999618530273,16.65999984741211,19051.0,0.02973299664616813,1.0645177168382258,30.999237078008775,61.11616829895272,46.583325277888264,-0.3548391170330767,-0.31341078232688346,-1.3030813725635344,-1.6900766931544418,12.845517414754626,0.48999977111816406,-0.06049032885238148,0.3378384590148933,-0.08640059935230937,0.762077517382096,0.12571892983129374,0.5499579881984928,-0.75,100.0,52.01906694882169,0.21211952918360125,9,-0.375,-0.3549995422363281,-1.3304996490478516,-2.3924994468688965,-1.9049997329711914,4,-0.09546252194659266,31.999046347511676,16.479999542236328,1.007478976561102,16.46500015258789,1.9999523173755485,16.420000076293945,-0.09546252194659266 742,2012-09-17,16.879999160766598,17.030000686645508,16.815000534057614,16.959999084472653,407310.0,-0.005303485929847307,-1.0476480258676621,-0.2580647146047782,59.68510581826033,47.19283791923692,-0.279126803951506,-0.24004986623261715,-1.1484709455675493,-1.594667797161316,11.801620785607536,0.21500015258789418,-0.02555813039403887,0.25058832168578604,-0.16602977892334536,0.6672064222949174,0.04227927138122212,0.45889737199034997,-0.6449998474121053,79.02077008851124,24.754846507104958,0.20830905030456498,9,-0.254999160766598,-0.254999160766598,-1.1804993152618355,-2.2574992179870534,-2.159998893737791,0,-0.09715636677638051,1.0645177168382258,16.969999313354492,31.999046347511676,16.479999542236328,1.007478976561102,16.46500015258789,-0.09715636677638051 743,2012-09-18,16.620000839233402,16.739999771118164,16.530000686645508,16.684999465942386,119959.0,-0.01540274493244631,1.4000000000000974,0.8124836087070548,54.68517144407111,48.71094284620936,-0.04677882383369791,-0.0038779317981330053,-0.8229885078210977,-1.3307176991474972,10.481815700652433,0.3499984741210902,-0.01789248996448123,0.005589962005618787,-0.38793847996473474,0.3991184039759723,-0.19117425897955798,0.20235418299079555,-0.35320147094726906,42.6573762357757,-17.693712075062408,0.19676422098517657,9,0.05249977111816051,0.00499916076659801,-0.9205009937286395,-1.9975008964538574,-1.8488607406616264,1,-0.07220220832400437,-1.0476480258676621,16.879999160766598,1.0645177168382258,16.969999313354492,31.999046347511676,16.479999542236328,-0.07220220832400437 744,2012-09-19,16.541879653930664,16.709999084472653,16.430000305175778,16.655000686645508,10994.0,-0.004700432091334417,1.5098736514559092,1.7403603497857856,52.35568866217891,48.82081807452092,0.08178055447811516,0.04146978012614966,-0.6931094023335369,-1.249058889030266,8.883344816428131,0.279998779296875,-0.04704195641474129,-0.05037517547607351,-0.40391761943834936,0.30316726848620235,-0.22714639745721144,0.12639604650506442,-0.2445522329101557,31.73133866501664,-31.275163416787205,0.1767712219811388,9,0.13062095642089844,0.08312034606933594,-0.8423798084259015,-1.9193797111511195,-1.8418798446655291,2,-0.05784588183461481,1.4000000000000974,16.620000839233402,-1.0476480258676621,16.879999160766598,1.0645177168382258,16.969999313354492,-0.05784588183461481 745,2012-09-20,16.110000610351562,16.264999389648438,15.925000190734865,16.239999771118164,205972.0,-0.026108220626334888,2.77780250288752,1.1492041545828555,41.99945195407072,48.680808602321555,0.4759177650943691,0.4516106771337718,-0.20826571213959255,-0.8161176615404155,8.482520125026785,0.616879463195799,-0.08297778244217824,-0.45375423431396555,-0.8647448512300286,-0.042763617397902465,-0.6592495427719953,-0.24825892585593579,0.9200000762939453,16.742111908668114,-40.33744115088191,0.20549530845803066,9,0.36749982833862305,0.36749982833862305,-0.38625073432922363,-1.487500667572018,-1.5500001907348633,3,-0.03786471677472214,1.5098736514559092,16.541879653930664,1.4000000000000974,16.620000839233402,-1.0476480258676621,16.879999160766598,-0.03786471677472214 746,2012-09-21,15.90999984741211,16.055000305175778,15.90999984741211,16.010000228881836,9024.0,-0.012414696173936979,-1.899998092658572,0.7692386695423801,34.19082051427152,47.73418081460707,0.6248347157476957,0.6191432313612211,0.04765862078512839,-0.616206925868994,7.9158463485518045,0.20000076293945312,-0.05756958811053181,-0.612989997863771,-1.1093772030781466,-0.11660279264939533,-0.8611836004709588,-0.36479639525658314,1.0979008293151864,0.0,-50.53264568160289,0.24819360260718767,9,0.5600004196166992,0.5600004196166992,-0.11750006675720215,-1.2874999046325648,-1.5341997146606445,4,-0.049025753642484404,2.77780250288752,16.110000610351562,1.5098736514559092,16.541879653930664,1.4000000000000974,16.620000839233402,-0.049025753642484404 747,2012-09-24,15.760000228881836,15.80500030517578,15.55500030517578,15.800000190734865,3460.0,-0.009428008797540799,8.999961853173573,0.3999980926586609,32.6424928499097,47.211882243417364,0.716402006191359,0.7506718748688215,0.2442263270425471,-0.46717048904550396,8.229402499545522,0.3549995422363299,-0.09335011942196303,-0.7268296241760268,-1.3294240589940785,-0.12423518935797517,-1.0281268415850526,-0.425532406767001,1.2039844146728527,17.299579417365212,-27.756258075285228,0.30129721740902626,9,0.5325002670288086,0.5325002670288086,0.11874938011169434,-1.1375002861022914,-1.2479705810546875,0,-0.044099025279509485,-1.899998092658572,15.90999984741211,2.77780250288752,16.110000610351562,1.5098736514559092,16.541879653930664,-0.044099025279509485 748,2012-09-25,16.239999771118164,16.239999771118164,15.93000030517578,15.93000030517578,10122.0,0.030456823303636638,1.0000000000000115,-7.749994039529538,49.39341650303788,47.75018652040297,0.23264990371594507,0.26822362994064974,-0.1826673577588238,-0.9453518174778033,8.386378439750441,0.4799995422363281,-0.09812175270464607,-0.23654508590698242,-0.8490357779892364,0.3759456061752715,-0.5427904319481094,0.06970026013414454,0.6394458121337898,59.30737574972942,9.233065004554454,0.30624534604112713,9,0.05250072479248047,0.05250072479248047,-0.13125014305114746,-1.4974999427795375,-1.8099994659423846,1,-0.0935960298960461,8.999961853173573,15.760000228881836,-1.899998092658572,15.90999984741211,2.77780250288752,16.110000610351562,-0.0935960298960461 749,2012-09-26,15.914999961853027,16.094999313354492,15.824999809265135,16.020000457763672,9511.0,-0.02001230380822594,1.1176580586046476,-0.33871186065255854,36.58968492810509,46.96200010809533,0.5268293361693104,0.5857917995088293,0.18289514268573015,-0.6204051935790247,8.663802797325681,0.4149999618530291,-0.10829250821957714,-0.5377599239349351,-1.1992712326389743,0.12375138476910585,-0.8685155782869565,-0.20700426958291374,0.8849789047143553,50.70424237865498,2.9920641392093756,0.3307556543520203,9,0.3775005340576172,0.3775005340576172,0.2817249298095703,-1.1675000190734828,-0.9558000564575195,2,-0.07187306729644938,1.0000000000000115,16.239999771118164,8.999961853173573,15.760000228881836,-1.899998092658572,15.90999984741211,-0.07187306729644938 750,2012-09-27,16.020000457763672,16.114999771118164,15.949999809265135,16.010000228881836,2890.0,0.00659758065738747,-1.5384400950731703,-0.09523982525136011,39.07055945415008,44.51248801422837,0.39081426686929177,0.47319438793320856,0.11719969751992565,-0.7248488420430146,8.518213639806229,0.19999980926513672,-0.08690199308144742,-0.4125344753265381,-1.101834326724152,0.276765376071074,-0.757184401025345,-0.06788454962773116,0.7052796951202147,67.88328687938038,21.730459435057483,0.3446499256988063,9,0.27250003814697266,0.27250003814697266,0.2487497329711914,-1.2400002479553223,-0.9142007827758789,3,-0.08239704187142105,1.1176580586046476,15.914999961853027,1.0000000000000115,16.239999771118164,8.999961853173573,15.760000228881836,-0.08239704187142105 751,2012-09-28,15.880000114440918,16.0,15.880000114440918,15.890000343322756,26332.0,-0.008739097335974555,-22.99942780850658,-1.0000000000001776,37.79175387171355,42.07989335350095,0.40223785828633396,0.5901629893498317,0.28730679350297095,-0.5851000932149724,8.41485993684218,0.1400003433227539,-0.09495661580312742,-0.5187038421630845,-1.2476388786587158,0.210231194332545,-0.8831713604108984,-0.15423632391527065,0.7750632475804835,47.4452646204653,3.036727932999902,0.3644675182478149,9,0.2674999237060547,0.41250038146972656,0.3887500762939453,-1.0999999046325684,-1.0074005126953125,4,-0.08312340587603906,-1.5384400950731703,16.020000457763672,1.1176580586046476,15.914999961853027,1.0000000000000115,16.239999771118164,-0.08312340587603906 752,2012-10-01,16.170000076293945,16.184999465942386,16.09000015258789,16.09000015258789,5886.0,0.018261962201707282,-1.3749850988246841,-7.999809269500773,45.96773995072885,41.111289854240695,0.001042838929876666,0.26542138680733984,0.026104258493688803,-0.8736678681689334,7.517246110455666,0.3049993515014684,-0.0969533412953929,-0.1980089187622056,-0.91015633973878,0.514138502214367,-0.554082629250491,0.1580647917260798,0.4190595023167205,83.1326021063566,36.18929822965412,0.3560737104882865,10,-0.037500381469730115,0.12250041961669922,0.11250019073486328,-1.3899998664855957,-1.3999996185302734,0,-0.11095856122925252,-22.99942780850658,15.880000114440918,-1.5384400950731703,16.020000457763672,1.1176580586046476,15.914999961853027,-0.11095856122925252 753,2012-10-02,16.299999237060547,16.399999618530273,16.264999389648438,16.325000762939453,27545.0,0.008039527529575485,-1.842073562479923,-0.3125193715280261,47.40971676599659,40.56173742133156,-0.20017241459506252,0.10413863963663061,-0.055442832826834376,-1.001464363414243,6.580725453962074,0.22999954223632812,-0.18252054929017802,-0.04475975036621094,-0.7322715042034567,0.6427520034710366,-0.3885156272848356,0.2989961265524137,0.227016785144027,82.60862354067055,32.26280269062519,0.34375587691862364,10,-0.32249927520751953,-0.007498741149902344,-0.02424907684326172,-1.5199990272521973,-1.849999427795412,1,-0.10969139097676617,-1.3749850988246841,16.170000076293945,-22.99942780850658,15.880000114440918,-1.5384400950731703,16.020000457763672,-0.10969139097676617 754,2012-10-03,16.25,16.370000839233402,16.239999771118164,16.364999771118164,1886.0,-0.003067438000050049,1.0799853517859526,4.599710100701861,46.42857565960552,41.053862277502084,-0.2189559550260185,0.1603923366065203,0.04251414326709835,-0.9495308420613284,6.942003536374389,0.13000106811523793,-0.26728936439890205,-0.09350900650024485,-0.7816454070716077,0.5946273940711162,-0.4375772067859245,0.25055919378543656,0.21869507918284725,71.15389200361662,18.289652547627995,0.3440682002856809,10,-0.27250003814697266,0.04250049591064453,0.0062503814697265625,-1.4049997329711914,-1.7899999618530273,2,-0.11199998121995203,-1.842073562479923,16.299999237060547,-1.3749850988246841,16.170000076293945,-22.99942780850658,15.880000114440918,-0.11199998121995203 755,2012-10-04,15.95028018951416,16.219999313354492,15.864999771118164,16.219999313354492,54625.0,-0.018444296029897833,1.6323646405323509,2.345388353540212,33.17138244364219,40.94059138076549,0.06227363556572385,0.4252296574510126,0.38244098560706163,-0.649599966123354,7.3299053410027275,0.38500022888183594,-0.3343202475690781,-0.3572428226470947,-1.0487565323092056,0.33427088701501617,-0.7029996774781502,-0.011485967816039278,0.4635932032282639,15.940269667087353,-29.68262078787531,0.34575685483105584,10,0.027219772338867188,0.3422203063964844,0.32846975326538086,-1.1052799224853516,-1.5402803421020508,3,-0.06213560340903579,1.0799853517859526,16.25,-1.842073562479923,16.299999237060547,-1.3749850988246841,16.170000076293945,-0.06213560340903579 756,2012-10-05,15.953789710998535,16.045000076293945,15.864999771118164,16.075000762939453,72200.0,0.00022002882975580285,4.881432778149978,0.449397321981041,34.26540820304088,41.12091530889117,0.07334158959174175,0.38629941096353093,0.41938798898975804,-0.6528758716812142,7.53126855494696,0.18000030517578125,-0.3947371245398408,-0.3186727523803725,-1.007104979378969,0.369759474618224,-0.6628888658796726,0.025543361118925745,0.41621112823486683,16.596255178363887,-23.7774819193633,0.34421611349929865,10,0.15871000289916992,0.3387107849121094,0.2837104797363281,-1.1087894439697266,-1.6029901504516602,4,-0.05315289040234361,1.6323646405323509,15.95028018951416,1.0799853517859526,16.25,-1.842073562479923,16.299999237060547,-0.05315289040234361 757,2012-10-08,15.779999732971193,15.829999923706055,15.779999732971193,15.81999969482422,10007.0,-0.010893335137013294,-1.500011920940235,0.33000259640123053,35.299340643787744,39.55490688008561,0.2796779639999034,0.5211808954940924,0.6097601076958679,-0.4798604862563689,7.905469786737676,0.17378997802734197,-0.39571649589560565,-0.4507977008819548,-1.153100607987012,0.2515052062231007,-0.8019491544344834,-0.09964624732942617,0.5411010742187532,0.0,-38.4290073868912,0.3511514535525281,10,0.30999994277953924,0.5125007629394513,0.5037505626678449,-0.9349994659423846,-1.3899993896484375,0,-0.057503177856818244,4.881432778149978,15.953789710998535,1.6323646405323509,15.95028018951416,1.0799853517859526,16.25,-0.057503177856818244 758,2012-10-09,15.760000228881836,15.864999771118164,15.604999542236328,15.645000457763672,17499.0,-0.0012673957178572781,-1.6666471042773163,-2.874997019764919,36.03236410917606,39.49298234464905,0.2508038874247376,0.5156365960684077,0.6392589734968546,-0.46075973472721365,8.605272119467934,0.26000022888183594,-0.355539822600317,-0.4377972126007066,-1.1642756545863548,0.2886812293849417,-0.8010364335935307,-0.07455799160788246,0.5151345481872589,20.26149331431796,-18.229245482029597,0.3632392209928243,10,0.24249935150146484,0.5325002670288086,0.6349999904632568,-0.9149999618530273,-1.390000343322754,1,-0.06281724344799733,-1.500011920940235,15.779999732971193,4.881432778149978,15.953789710998535,1.6323646405323509,15.95028018951416,-0.06281724344799733 759,2012-10-10,15.574999809265135,15.720000267028807,15.524999618530273,15.717499732971193,2773.0,-0.011738605135148905,1.6440588105983611,-1.2391322375732152,39.51808399523912,39.54270729365894,0.42745479982817436,0.6646169625368206,0.8291452775426773,-0.2777429603992019,9.54403411539222,0.2350006103515625,-0.29811153692306647,-0.5782976150512713,-1.3438433746928613,0.1872481445903187,-0.9610704948720663,-0.1955247352304763,0.6569268994903599,7.194275207201017,-32.6410507486828,0.3827728798207952,10,0.3874998092651385,0.7025003433227557,0.81250047683716,-0.7299995422363263,-1.2950000762939418,2,-0.07223114053142832,-1.6666471042773163,15.760000228881836,-1.500011920940235,15.779999732971193,4.881432778149978,15.953789710998535,-0.07223114053142832 760,2012-10-11,15.425000190734865,15.505000114440918,15.425000190734865,15.460000038146973,6493.0,-0.00963079424508495,-3.571444141689736,0.24561309579578122,40.30782659406801,39.822270929476105,0.541077882666487,0.771058738237647,0.9950160951374993,-0.13061936598052704,10.391479300551461,0.14999961853026988,-0.34115140433152646,-0.6755472660064665,-1.490127284111436,0.13903275209850285,-1.0828372750589512,-0.26825725695398184,0.7503723508026123,0.0,-43.02051876121197,0.4072900090524845,10,0.4874997138977033,0.8025002479553205,0.9612498283386213,-0.5799999237060565,-1.055000305175783,3,-0.06256078707652313,1.6440588105983611,15.574999809265135,-1.6666471042773163,15.760000228881836,-1.500011920940235,15.779999732971193,-0.06256078707652313 761,2012-10-12,15.350000381469727,15.479999542236328,15.350000381469727,15.470000267028807,19465.0,-0.0048622242034193075,-1.166654745726343,3.428583106267153,41.553421100611736,39.33179105724086,0.5956276085668595,0.7572964467545873,1.0795045448558014,-0.058960899023873026,10.74629150850793,0.12999916076660156,-0.31965460804208057,-0.6695471286773689,-1.4411445738002442,0.10205031644550822,-1.0553458512388083,-0.2837484061159312,0.750334924987488,0.0,-44.362511554654404,0.3857987225614383,10,0.5249996185302734,0.8400001525878906,1.0224995613098145,-0.505000114440918,-0.4700002670288086,4,-0.06123781828646535,-3.571444141689736,15.425000190734865,1.6440588105983611,15.574999809265135,-1.6666471042773163,15.760000228881836,-0.06123781828646535 762,2012-10-15,15.239999771118164,15.479999542236328,15.239999771118164,15.40999984741211,106909.0,-0.007166163362728906,-1.8235254518731276,1.416668653490075,25.692972451714,36.91881946676502,0.625625698317986,0.7780223744900638,1.1882398009456807,0.04702479886924493,11.066888208009143,0.23999977111816406,-0.3173701233282884,-0.6975477695465084,-1.4317942743661831,0.03669873527316625,-1.0646710219563467,-0.330424517136672,0.7702953443405534,0.0,-40.7176086516332,0.3671232524098372,10,0.565000534057619,0.8950004577636719,1.132500171661377,-0.36999988555908203,-0.2049999237060547,0,-0.05834647138620319,-1.166654745726343,15.350000381469727,-3.571444141689736,15.425000190734865,1.6440588105983611,15.574999809265135,-0.05834647138620319 763,2012-10-16,15.420000076293945,15.420000076293945,14.920000076293945,15.029999732971193,6258.0,0.011811043824088818,1.5641003068872341,-2.2941186370317075,37.05556943823049,35.87737433105669,0.34382731201695726,0.5307219027166088,1.0098456691356965,-0.13598448595579526,12.368459186961125,0.5,-0.295391716605252,-0.4575474262237549,-1.1520253366505244,0.23693048420301466,-0.8047863814371397,-0.11030847101037011,0.4824536909570938,62.499985098842494,22.093627723468067,0.34723895521338494,10,0.14999961853027344,0.5550003051757812,1.021249771118164,-0.434999942779541,-0.3599996566772461,1,-0.06679635070525503,-1.8235254518731276,15.239999771118164,-1.166654745726343,15.350000381469727,-3.571444141689736,15.425000190734865,-0.06679635070525503 764,2012-10-17,15.585000038146973,15.600000381469727,15.380000114440918,15.460000038146973,5670.0,0.010700386578252452,1.838700547591214,0.32051253836090576,38.97067962207378,36.52174068421576,0.08334124558903433,0.3060506803917278,0.8311550275676289,-0.30306450848497946,13.779640205943844,0.2200002670288086,-0.32316921111084973,-0.24470348358154226,-0.8753904657291365,0.38598349856605196,-0.5600469746553394,0.07064000749225485,0.16026113855093094,97.7940681484141,58.3491550429266,0.31534349107379667,10,-0.10249996185302734,0.3900003433227539,0.9424996376037598,-0.3600001335144043,-0.4549999237060547,2,-0.07795958611575027,1.5641003068872341,15.420000076293945,-1.8235254518731276,15.239999771118164,-1.166654745726343,15.350000381469727,-0.07795958611575027 765,2012-10-18,15.5,15.5,15.420000076293945,15.420000076293945,4614.0,-0.005453964577409098,1.0,0.6399993896484375,40.088769980583436,37.16878088172049,0.10923974759970534,0.3615444054657502,0.8994213104732154,-0.22065991927614448,14.193087004681384,0.16499996185302734,-0.37315615107057987,-0.29920349121093714,-0.9318124162203993,0.3334054337985233,-0.6155079537156674,0.017100971293793066,0.11321940063326963,85.2940681484141,44.925360113249994,0.31630446250473043,10,-0.10750007629394531,0.47500038146972656,1.078749656677246,-0.1099996566772461,-0.2700004577636719,3,-0.07870969464701982,1.838700547591214,15.585000038146973,1.5641003068872341,15.420000076293945,-1.8235254518731276,15.239999771118164,-0.07870969464701982 766,2012-10-19,15.130000114440918,15.4399995803833,15.130000114440918,15.300000190734865,344307.0,-0.02387096035865044,-2.6470509037462553,-2.125002980235103,23.96117524862406,35.9089847267023,0.3912392523056898,0.7063262023496701,1.2451415781928716,0.144566636550163,14.787394922287728,0.36999988555908203,-0.4312476947003141,-0.6302033901214603,-1.3269717341315044,0.06656495388858374,-0.9785875621264815,-0.2818192181164392,0.4700002670288086,30.88234469140235,-3.908600925624203,0.3483841720050219,10,0.2624998092651367,0.8450002670288086,1.4487495422363281,0.3814997673034668,0.08059978485107422,4,-0.05023134323419132,1.0,15.5,1.838700547591214,15.585000038146973,1.5641003068872341,15.420000076293945,-0.05023134323419132 767,2012-10-22,15.0649995803833,15.0649995803833,15.0649995803833,15.0649995803833,161.0,-0.004296135728087513,1.0,-0.0,18.038629348689383,33.909680864426,0.3845953705920717,0.7553147366062571,1.287185620631,0.20436740615424043,14.777939131978282,0.06500053405761719,-0.4251457334417861,-0.66045389175415,-1.4234419587879898,0.102534175279688,-1.0419479252710673,-0.278959858237231,0.4350004196166992,21.323446914023496,-7.112417591774825,0.381494033516919,10,0.25500059127807617,0.9100008010864258,1.5399999618530273,0.446500301361084,0.007500648498535156,0,-0.012280084374066469,-2.6470509037462553,15.130000114440918,1.0,15.5,1.838700547591214,15.585000038146973,-0.012280084374066469 768,2012-10-23,14.720000267028807,14.984999656677244,14.69499969482422,14.854999542236328,21303.0,-0.022900718417790733,-2.135127611644101,-100.0,15.649158808307106,31.257578065878,0.633137776474074,1.0335936815817544,1.606292346842059,0.5421080118428154,16.06950946590095,0.36999988555908025,-0.43789986826669214,-0.9294532299041762,-1.7749832205102525,-0.08392323929809997,-1.3522182252072152,-0.5066882346011372,0.719999313354494,2.7624920702827223,-19.43250351519224,0.42276499530303846,10,0.42749977111816584,0.9974994659423846,1.9049997329711932,0.8014998435974139,0.30000019073486506,1,0.021399427626972667,1.0,15.0649995803833,-2.6470509037462553,15.130000114440918,1.0,15.5,0.021399427626972667 769,2012-10-24,14.771140098571776,14.864999771118164,14.60200023651123,14.710000038146973,11387.0,0.003474173275493486,1.1136394990572835,-0.4528917679803704,20.200246415597817,29.023402490492423,0.5095651534233401,0.9405893894295385,1.5271294154635715,0.48393315642566925,17.275132831693945,0.2629995346069336,-0.4466818489826405,-0.8211204051971457,-1.742375077705292,0.10013426731099884,-1.281747741451218,-0.3604930689430734,0.5347595024108909,18.83517890956108,-3.9795240166914,0.4606273362540723,10,0.32986021041870295,0.884859561920166,1.8776102066040057,0.7503600120544451,0.5388603210449237,2,0.019555722788984653,-2.135127611644101,14.720000267028807,1.0,15.0649995803833,-2.6470509037462553,15.130000114440918,0.019555722788984653 770,2012-10-25,14.699999809265135,14.720000267028807,14.574999809265135,14.574999809265135,2063.0,-0.004816167799635118,-1.32000732421875,2.0444860396194637,19.36102281095893,26.557580458308777,0.5219361690991686,0.9568249990231248,1.5686810103941315,0.5475533235944994,18.609116666603665,0.19614028930664062,-0.464065850310309,-0.8262606620788588,-1.8057794384816805,0.15325811432396286,-1.3160200502802706,-0.3365012738774489,0.46511991882324466,14.450870875770901,-8.772429297868959,0.4897593882014105,10,0.3875002861022967,0.7874999046325701,1.9487504959106463,0.8215003013610858,0.5950002670288104,3,0.029251721820075183,1.1136394990572835,14.771140098571776,-2.135127611644101,14.720000267028807,1.0,15.0649995803833,0.029251721820075183 771,2012-10-26,14.5600004196167,14.649999618530273,14.5600004196167,14.649999618530273,4430.0,-0.009523768126867393,1.0,-0.7199935913085938,19.68613686643019,25.89015428216613,0.6013250585946253,1.0465184119906485,1.6779960192570975,0.6791421557188517,19.87972516420731,0.13999938964843572,-0.4913086066538881,-0.9002600669860836,-1.954457461968918,0.15393732799675064,-1.4273587644774999,-0.3731613694946674,0.4870953247070311,0.0,-25.080212018944536,0.5270986974914167,10,0.5199999809265137,0.9199995994567871,1.9175000190734863,1.0099997520446777,1.0155992507934553,4,0.04601642193065736,-1.32000732421875,14.699999809265135,1.1136394990572835,14.771140098571776,-2.135127611644101,14.720000267028807,0.04601642193065736 772,2012-10-29,14.375800132751465,14.46500015258789,14.279999732971193,14.46500015258789,32298.0,-0.012651118238778403,3.1479905487902267,0.9911201534369669,18.20095039665587,23.795196610880062,0.7264399176706906,1.1482828196335895,1.8180874937542626,0.8537753837368101,21.83716971010938,0.28000068664550604,-0.519714081904926,-0.994750356674194,-2.098828348110409,0.10932763476202112,-1.5467893523923024,-0.44271136095608554,0.57387654663086,13.588710659239094,-11.601155517490202,0.5520389957181079,10,0.5641999244689941,0.9641995429992676,2.0942001342773438,1.194200038909912,0.7741994857788086,0,0.058069794991004064,1.0,14.5600004196167,-1.32000732421875,14.699999809265135,1.1136394990572835,14.771140098571776,0.058069794991004064 773,2012-10-30,14.512029647827148,14.515000343322756,14.420000076293945,14.420000076293945,315330.0,0.00947630836667801,-1.0645595854922665,-1.0317214245239648,25.020786037161656,22.24520843477871,0.5005035145559802,0.9183176883659439,1.6389062861585408,0.7086738511271982,24.347877486694223,0.13920021057129084,-0.548355430968078,-0.7691223621368408,-1.8455233147712633,0.30727859049758166,-1.307322838454052,-0.23092188581962958,0.30371164227294933,39.66323072233063,11.69319603765204,0.5382004763172111,10,0.37797021865844727,0.827970027923584,1.780470848083496,1.0579705238342285,0.5208702087402362,1,0.03862110226177817,3.1479905487902267,14.375800132751465,1.0,14.5600004196167,-1.32000732421875,14.699999809265135,0.03862110226177817 774,2012-10-31,14.43000030517578,14.635000228881836,14.425000190734865,14.579999923706055,13699.0,-0.005652506550911762,-1.6250029802351171,-1.6299067357513146,25.846458433747998,20.66272937401922,0.44864650434273123,0.9033198151362285,1.6740496952182884,0.7812641091445691,26.766789736034564,0.21000003814697088,-0.5375253337565677,-0.7601517200469985,-1.7987447109688848,0.27844127087488957,-1.2794482155079425,-0.24085522458605446,0.27859267349853667,34.090997758867545,2.47624313500598,0.5192964954609439,10,0.4299993515014666,0.909999370574953,1.862500190734865,1.1399998664855975,0.719999313354494,2,0.04088705059668429,-1.0645595854922665,14.512029647827148,3.1479905487902267,14.375800132751465,1.0,14.5600004196167,0.04088705059668429 775,2012-11-01,14.959199905395508,15.020999908447266,14.94499969482422,15.021249771118164,5111.0,0.03667356819319778,1.4695382708397315,0.41366682349350375,42.22732749228394,22.692301845536985,-0.18476270228793545,0.31206364029720746,1.1129793963875798,0.24560686669808973,28.001159479144665,0.5909996032714862,-0.5618701509382547,-0.18139810562133718,-1.1601341544202164,0.7973379431775403,-0.6707661300207768,0.3079699187781024,-0.6792001724243146,91.65992059150958,53.73090505029259,0.48936802439943905,11,-0.2867002487182617,0.3807997703552246,1.3333005905151367,0.7767505645751953,0.18140029907226562,3,0.023450486419040573,-1.6250029802351171,14.43000030517578,-1.0645595854922665,14.512029647827148,3.1479905487902267,14.375800132751465,0.023450486419040573 776,2012-11-02,15.105799674987793,15.149999618530273,15.050000190734865,15.050000190734865,10879.0,0.009799973963808606,-2.584242009913,-0.8992684126398337,47.36918068241007,25.95125199372817,-0.3745435699870576,0.10400988002578337,0.9340949628755482,0.14082746271291668,29.158573643853675,0.19079971313476562,-0.6037160330062843,0.00760116577148473,-0.8931723066574122,0.9083746382003817,-0.44278557044296285,0.4579879019859323,-0.810979938507078,94.91954605096566,50.03673584195637,0.45038673621444825,11,-0.39079999923706055,0.23420000076293945,1.1867008209228516,0.7092008590698242,-0.24580001831054865,4,0.012525017236884928,1.4695382708397315,14.959199905395508,-1.6250029802351171,14.43000030517578,-1.0645595854922665,14.512029647827148,0.012525017236884928 777,2012-11-05,14.872599601745605,14.989999771118164,14.760000228881836,14.869999885559082,3311.0,-0.015437784047164338,-1.0664918684557778,0.046590326439926284,39.48817987727717,28.60003211250262,-0.19166071647737226,0.2801054072771265,1.13943972016396,0.4059684328340012,30.39850821072756,0.34579944610595703,-0.6544380045745228,-0.18022890090942312,-1.026146557650005,0.6656887558311588,-0.6031877292797141,0.24272992746086786,-0.5435726699829075,61.999973871920155,18.54647028786517,0.4229588283702914,11,-0.15759992599487305,0.46740007400512695,1.3474006652832031,0.9424009323120117,-0.067599296569826,0,0.04726813653895712,-2.584242009913,15.105799674987793,1.4695382708397315,14.959199905395508,-1.6250029802351171,14.43000030517578,0.04726813653895712 778,2012-11-06,14.770000457763672,14.795000076293945,14.574999809265135,14.65999984741211,50627.0,-0.006898534669748768,1.750005960470184,42.31254585473221,33.96514165307899,30.129464916667196,-0.09076844319988098,0.32120158359234807,1.213625955241227,0.5415853488056257,31.4556206442714,0.2975997924804705,-0.6434154260193061,-0.2333280563354485,-1.0187054868466436,0.5520493741757466,-0.6260167715910452,0.15936065892014817,-0.408134618530271,47.58628128547494,10.551826757249302,0.3926887152555975,11,-0.05500078201293945,0.5699992179870605,1.4424996376037598,1.0450000762939453,0.31999969482421875,1,0.02572776905818297,-1.0664918684557778,14.872599601745605,-2.584242009913,15.105799674987793,1.4695382708397315,14.959199905395508,0.02572776905818297 779,2012-11-07,14.449999809265135,14.460000038146973,14.449999809265135,14.460000038146973,195499.0,-0.021665581488207186,1.0000000000003553,-0.0909106672215448,31.090192673058297,31.432706012456016,0.1999106074252257,0.5824617609169547,1.5026825422084613,0.8852862168397433,32.48220709633978,0.32000064849853693,-0.6254010804244032,-0.49707870483398686,-1.2711271802055801,0.2769697705376064,-0.8841029425197835,-0.11005446714819023,-0.056608618859860016,0.0,-29.652254137811795,0.3870242376857963,11,0.2649998664855975,0.8750004768371635,1.685000419616701,1.3650007247924822,0.6400003433227557,2,0.04033910415199471,1.750005960470184,14.770000457763672,-1.0664918684557778,14.872599601745605,-2.584242009913,15.105799674987793,0.04033910415199471 780,2012-11-08,14.460000038146973,14.46500015258789,13.84000015258789,14.039999961853027,226921.0,0.0006920573711997058,1.9069746810737922,-41.99904634750351,36.13604376816014,33.26047344598157,0.17018277055557185,0.5232886098778415,1.460126810046237,0.8915313279256623,33.67611751920534,0.625,-0.5634111417703114,-0.4388284683227539,-1.2077295979030662,0.3300726612575584,-0.823279033112911,-0.05437790353259686,0.6899995803833008,47.328254833529165,17.09499392192586,0.38445056479015643,11,0.034999847412109375,0.5699996948242188,1.6750001907348633,1.3550004959106445,0.4899997711181623,3,0.04771781317863155,1.0000000000003553,14.449999809265135,1.750005960470184,14.770000457763672,-1.0664918684557778,14.872599601745605,0.04771781317863155 781,2012-11-09,14.40999984741211,14.414999961853027,14.234999656677244,14.350000381469727,8203.0,-0.0034578278425282383,4.142888283378797,0.1428558453413018,36.36177340214501,35.27834266881369,0.21977997078639078,0.5262359275551542,1.4720599885568717,0.9640362903730004,34.78204666075566,0.22500038146972834,-0.5273339625136657,-0.4418286323547367,-1.2095264684040803,0.3258692036946069,-0.8256775503794085,-0.05797971433006488,0.7137997817993167,49.56520729569387,17.452888582366796,0.3838489180246716,11,0.08500003814697266,0.5325002670288086,1.7250003814697266,1.4575004577636719,0.5799999237060547,4,0.05070092746648247,1.9069746810737922,14.460000038146973,1.0000000000003553,14.449999809265135,1.750005960470184,14.770000457763672,0.05070092746648247 782,2012-11-12,14.350799560546875,14.350799560546875,14.260000228881836,14.350000381469727,1336.0,-0.004108278104934637,226.23150357995226,0.013319769844549703,41.27407301887981,37.08426344456016,0.3073858930128761,0.5432569898172019,1.484393467517613,1.0505482473013714,35.7259023261339,0.14999961853027344,-0.4824159360728544,-0.45656890869140554,-1.2325611795762512,0.31942336219344014,-0.8445650441338284,-0.0685727732489827,0.7473240791320812,53.48685327394921,16.932380750795218,0.3879961354424229,11,0.14420032501220703,0.5017004013061523,1.8517005443572998,1.5167007446289062,0.7492008209228516,0,0.035482350232962645,4.142888283378797,14.40999984741211,1.9069746810737922,14.460000038146973,1.0000000000003553,14.449999809265135,0.035482350232962645 783,2012-11-13,14.390000343322756,14.404999732971193,14.1899995803833,14.125,6625.0,0.002731609664708312,-2.1851595447834735,331.59069212410725,40.94077207922455,38.76140940516866,0.2783235901534642,0.4457906381775789,1.3984243953576527,1.0460717475752102,36.16352323043206,0.2150001525878924,-0.42682330936569635,-0.3658681392669667,-1.106580842336026,0.3748445638020925,-0.7362244908014972,0.004488212267563796,0.6829608266143801,88.00003051757841,47.17161233160603,0.3703563515345298,11,0.10499954223632635,0.46249961853027166,1.8012497425079328,1.5700001716613752,1.2049999237060511,1,0.02883946851645436,226.23150357995226,14.350799560546875,4.142888283378797,14.40999984741211,1.9069746810737922,14.460000038146973,0.02883946851645436 784,2012-11-14,14.369999885559082,14.46500015258789,14.369999885559082,14.220000267028807,3697.0,-0.0013898858433978312,2.2666734483679414,0.5660355630090034,41.96086722176798,38.73180270844467,0.32287130396962027,0.39009982941437826,1.386256469816118,1.1038796555644836,37.14827232193467,0.0950002670288086,-0.3445348418377101,-0.3251185894012458,-0.9729874657597293,0.3227502869572376,-0.6490530275804876,-0.001184151222004104,0.6783020640310689,84.79995727539062,38.95636860654609,0.32393443817924167,11,0.125,0.4100003242492676,1.7775001525878906,1.8125004768371582,1.3100004196166974,2,0.050104403115017515,-2.1851595447834735,14.390000343322756,226.23150357995226,14.350799560546875,4.142888283378797,14.40999984741211,0.050104403115017515 785,2012-11-15,14.279999732971193,14.279999732971193,14.135000228881836,14.135000228881836,2307.0,-0.006263058685082701,-1.0000000000000244,0.9666658189540077,43.008583952618785,38.247291960690085,0.34240225430117377,0.4047669011288182,1.4296451934926697,1.230749395329008,38.30691563520037,0.2349996566772461,-0.29123995781778866,-0.3541187286376939,-0.9054436691323655,0.19720621185697773,-0.6297811988850288,-0.07845625839035897,0.7441361806789129,43.939253821923494,-7.385027578181365,0.27566247024733537,11,0.13500022888183416,0.4400005340576154,1.8400001525878888,1.9325008392333967,1.5200004577636719,3,0.05672271952123942,2.2666734483679414,14.369999885559082,-2.1851595447834735,14.390000343322756,226.23150357995226,14.350799560546875,0.05672271952123942 786,2012-11-16,14.369999885559082,14.479999542236328,14.279999732971193,14.475000381469727,18616.0,0.006302531811683831,2.4782933200646537,-0.7241438277329351,49.84802264517561,39.39838560156769,0.15315897065011086,0.2686857417339965,1.293601944078567,1.1731674883143732,38.73180236132488,0.19999980926513494,-0.2311703236646796,-0.2261185646057129,-0.7368015219251483,0.28456439271372247,-0.48146004326543057,0.02922291405400479,0.6304533128697791,68.11597808479702,11.521933034095511,0.2553414786597173,11,-0.05249977111816406,0.35000038146972656,1.700000286102295,1.8425006866455078,1.430000305175783,4,0.040361860008705674,-1.0000000000000244,14.279999732971193,2.2666734483679414,14.369999885559082,-2.1851595447834735,14.390000343322756,0.040361860008705674 787,2012-11-19,14.880000114440918,14.890000343322756,14.648539543151855,14.648539543151855,26984.0,0.03549062163837258,-1.0864097831103061,-2.2043759820528424,58.06234571435375,42.07585271948711,-0.39748041048513905,-0.2697131462308455,0.7438798896909589,0.6901078911180019,38.60659028847889,0.5200004577636737,-0.23518826972357587,0.2931316375732429,-0.18761650497471472,0.7738797801212005,0.05275756629926498,0.5335057088472208,0.09724402307112356,98.67546657403582,38.289915959484745,0.24037407127397858,11,-0.5149998664855957,-0.15999984741210938,1.1525001525878906,1.3100004196166992,1.0100002288818377,0,0.007392449988659067,2.4782933200646537,14.369999885559082,-1.0000000000000244,14.279999732971193,2.2666734483679414,14.369999885559082,0.007392449988659067 788,2012-11-20,15.03499984741211,15.039999961853027,14.75100040435791,14.751250267028807,8643.0,0.010416648641068615,-1.0334231371851692,1.225908926099289,62.84499299019438,45.60416386583556,-0.5709816989544656,-0.42151521153966875,0.5563720617770009,0.5561086427235367,37.72948048312757,0.2889995574951172,-0.26516387588300105,0.43238139152526855,-0.08590538209237408,0.9506681651429112,0.17323800471644724,0.6915247783340899,-1.1949996948242188,99.44750100372934,34.25965452001405,0.25914338680882176,11,-0.5949997901916504,-0.3149995803833008,0.9350004196166992,1.1000003814697266,0.5450000762939453,1,0.0043232813247287005,-1.0864097831103061,14.880000114440918,2.4782933200646537,14.369999885559082,-1.0000000000000244,14.279999732971193,0.0043232813247287005 789,2012-11-21,15.0600004196167,15.079999923706055,15.021249771118164,15.06999969482422,9155.0,0.0016628249057744071,2.9167117016880186,-0.035239788527665156,52.72315707626138,47.447176455624586,-0.5591551926448126,-0.4466663218560285,0.49703294805752307,0.5464794524996677,36.62878243699924,0.058750152587890625,-0.2536924497493569,0.44293894767761266,-0.11005811256900344,0.9959360079242288,0.1664404175543055,0.7194374778009198,-1.1960002708435056,97.88364967746624,34.55538792356797,0.2764985301233078,11,-0.4525003433227539,-0.3400001525878906,0.7124996185302734,0.9149999618530273,0.5199995040893555,2,0.03552455727127568,-1.0334231371851692,15.03499984741211,-1.0864097831103061,14.880000114440918,2.4782933200646537,14.369999885559082,0.03552455727127568 790,2012-11-22,15.130000114440918,15.130000114440918,15.130000114440918,14.90999984741211,460.0,0.004648053975685018,1.0,-22.001621363849214,50.68200900243283,49.03831374454545,-0.5857148827639875,-0.508890829589367,0.3923165788085825,0.49121670466382916,35.37749320890419,0.06999969482421875,-0.21596358225509604,0.491438627243042,-0.10672691507821774,1.0896041695643017,0.19235585608241124,0.7905213984036727,-1.2173599746704102,100.0,38.98787741710909,0.29908277116063026,11,-0.497499942779541,-0.46000003814697266,0.598750114440918,0.8450002670288086,1.015700340270996,3,0.0363516316308492,2.9167117016880186,15.0600004196167,-1.0334231371851692,15.03499984741211,-1.0864097831103061,14.880000114440918,0.0363516316308492 791,2012-11-23,15.229999542236328,15.255000114440918,15.229999542236328,15.25,4378.0,0.006609347457966264,-1.5,-0.09091106130817948,60.88968829817835,51.2178265533564,-0.622642596591545,-0.5861754892314437,0.2422501220954949,0.40748368852912265,33.90852583997644,0.125,-0.1338815199251595,0.5579380989074707,-0.09430366551814906,1.2101798633330905,0.23181721669465993,0.8840589811202815,-1.244317803985595,95.87762611649265,33.54504026555703,0.3261208822128101,11,-0.5349993705749512,-0.5899996757507324,0.4537506103515625,0.7450008392333984,0.9950008392333984,4,0.03742617633820622,1.0,15.130000114440918,2.9167117016880186,15.0600004196167,-1.0334231371851692,15.03499984741211,0.03742617633820622 792,2012-11-26,15.210599899291992,15.210599899291992,15.112000465393065,15.210000038146973,30733.0,-0.0012737783012097825,327.7408585055703,-0.029992370780087735,64.14170044947147,53.795707483383836,-0.5235065847712761,-0.5281042432046448,0.21322645471666846,0.44895024303891873,32.04491758316404,0.1179990768432635,-0.07127197331517365,0.4967984676361077,-0.18192326255122815,1.1755201978234435,0.15743760254244066,0.8361593327297747,-1.123372690946045,91.19042843464868,25.87750048527495,0.3393608650936678,11,-0.5155997276306152,-0.6630997657775879,0.47315025329589844,0.7644004821777344,0.8544006347656214,0,0.03874931267308579,-1.5,15.229999542236328,1.0,15.130000114440918,2.9167117016880186,15.0600004196167,0.03874931267308579 793,2012-11-27,15.072500228881836,15.208749771118164,15.072999954223633,14.9350004196167,5426.0,-0.009079173163747734,2.960296639054721,229.2193958664547,72.62155195298939,57.20245023129733,-0.3111320260284334,-0.36455345839479136,0.30868150618242396,0.6098072013034841,30.315132499891597,0.13759994506835938,-0.0040388554213635075,0.33067526817321813,-0.3591602193325283,1.0205107556789645,-0.014242475579655078,0.6755930119260913,-0.8918511880482907,21.925297321556066,-49.515698412314485,0.3449177437528732,11,-0.377500057220459,-0.5250000953674316,0.5750000476837158,0.9025001525878906,0.7224998474121094,1,0.054237857158856206,327.7408585055703,15.210599899291992,-1.5,15.229999542236328,1.0,15.130000114440918,0.054237857158856206 794,2012-11-28,15.020000457763672,15.020000457763672,14.795000076293945,15.0,9764.0,-0.0034831494656449857,21.499523173755485,0.14545807641889597,69.7405568879467,60.17266944633375,-0.17515250017664208,-0.27993861379087015,0.31956583137401395,0.6779724536002547,29.19311782855668,0.2775001525878906,0.05413497134266443,0.24867548942565953,-0.43545111189541963,0.9328020907467387,-0.09338781123488005,0.5907387900861991,-0.753403331041536,48.913122350185034,-24.521373261836203,0.34206330066053986,11,-0.2525005340576172,-0.4725003242492676,0.41249942779541016,0.8424997329711914,0.45999908447265625,2,0.03728358514482766,2.960296639054721,15.072500228881836,327.7408585055703,15.210599899291992,-1.5,15.229999542236328,0.03728358514482766 795,2012-11-29,15.3100004196167,15.350000381469727,15.05500030517578,14.9350004196167,33074.0,0.0193075867519783,-3.370364091043865,18.749570856379936,77.13459604280492,63.20451093495923,-0.33937032971285674,-0.5716170717745914,0.004385110674718362,0.40803808897475946,29.049549410626685,0.3299999237060547,0.12322372805685333,0.5211354255676266,-0.20024627955605112,1.2425171306913043,0.16044457300578863,0.8818262781294646,-0.9643310538770606,92.79280362911541,15.664056191915648,0.3606908525618388,11,-0.3107304573059082,-0.7150001525878906,0.06849956512451172,0.5060000419616699,0.2849998474121076,3,0.017635499457165693,21.499523173755485,15.020000457763672,2.960296639054721,15.072500228881836,327.7408585055703,15.210599899291992,0.017635499457165693 796,2012-11-30,15.295000076293945,15.354999542236328,15.244999885559082,15.350000381469727,14749.0,-0.000979774194096894,2.384676330770585,-0.14666748046875,79.24669091321579,65.55832706816614,-0.2004383262958349,-0.5709905232569863,-4.117403246794993e-05,0.4452962443277517,29.30490637120691,0.1099996566772461,0.197341673947955,0.49667506217956614,-0.2468294730727365,1.2401795974318688,0.12492279455341482,0.8684273298057175,-0.8488976089812983,89.28579943528803,8.787852257662536,0.3717522676261509,11,-0.24200010299682617,-0.6975002288818359,-0.007500171661376953,0.507500171661377,0.33242034912109375,4,0.05561950795518378,-3.370364091043865,15.3100004196167,21.499523173755485,15.020000457763672,2.960296639054721,15.072500228881836,0.05561950795518378 797,2012-12-03,15.575599670410154,15.585000038146973,15.31999969482422,15.3149995803833,17525.0,0.018345838033117623,-1.1149280938300516,-4.738157164655259,81.94653234224354,67.68072032950492,-0.41570656001180595,-0.8392515788225108,-0.2923716634988285,0.18447063033271505,28.769790087338563,0.28999996185302734,0.2905322478683612,0.7421246528625467,-0.0786226245227919,1.5628719302478853,0.3317510141698783,1.152498291555215,-1.0204295541066664,98.81007997585613,18.465439883396257,0.4103736386926689,12,-0.3855996131896955,-0.8630995750427228,-0.29559946060180486,0.21940088272094904,-0.07549953460693004,0,0.04169346444447175,2.384676330770585,15.295000076293945,-3.370364091043865,15.3100004196167,21.499523173755485,15.020000457763672,0.04169346444447175 798,2012-12-04,15.149999618530273,15.210000038146973,15.109999656677244,15.234999656677244,11391.0,-0.027324793965295413,4.714176725429926,-0.326170409757771,67.24748095666082,69.29453409399375,0.031203042285273597,-0.40446015211551334,0.10083593022372028,0.6275705681462966,28.049474549493553,0.46560001373291016,0.358634764265787,0.2975246429443352,-0.5345511099989562,1.1296003958876266,-0.11851323352730958,0.71356251941598,-0.45065331316869717,44.936653085860875,-33.40503232629931,0.41603787647164536,12,0.04000043869018555,-0.4374995231628418,-0.009999752044677734,0.5050005912780762,0.2750005722045916,1,0.06039610155555275,-1.1149280938300516,15.575599670410154,2.384676330770585,15.295000076293945,-3.370364091043865,15.3100004196167,0.06039610155555275 799,2012-12-05,15.032899856567385,15.204999923706055,14.970000267028807,15.25,69900.0,-0.007729357419894667,2.697870552395844,2.5541181882440385,66.45108993500612,71.04665419761301,0.1609834483682775,-0.2545002752042116,0.19399198045626598,0.7567826042104642,27.185942989224266,0.23499965667724787,0.36744565687513564,0.15127987861633407,-0.6620616413443354,0.9646213985770036,-0.2553908813640007,0.5579506385966688,-0.20956202861585282,10.227579341081132,-69.47229558044177,0.4066707599803346,12,0.1571002006530744,-0.32039976119995295,0.08209991455077947,0.622100353240965,0.20769977569580078,2,0.05069548969247095,4.714176725429926,15.149999618530273,-1.1149280938300516,15.575599670410154,2.384676330770585,15.295000076293945,0.05069548969247095 800,2012-12-06,15.149999618530273,15.414999961853027,15.114999771118164,15.234999656677244,2072.0,0.007789565757782446,-2.8709768718197983,0.39152456006254827,66.84374911187626,71.7082165102461,0.052544581062221596,-0.33440147334066417,0.05043055105808847,0.6509575831662513,25.167472104927104,0.38210010528564275,0.35393043313948525,0.23387966156005824,-0.5625201745745425,1.030279497694659,-0.16432025650724214,0.6320795796273586,-0.2200290811513792,29.26819812862688,-49.7531518757677,0.3981999180673003,12,0.04000043869018555,-0.4374995231628418,-0.04999995231628418,0.5050005912780762,0.4000005722045916,3,0.021782173730382492,2.697870552395844,15.032899856567385,4.714176725429926,15.149999618530273,-1.1149280938300516,15.575599670410154,0.021782173730382492 801,2012-12-07,15.140600204467773,15.175000190734865,14.975000381469727,15.175000190734865,25469.0,-0.0006204233860840347,10.627900529510145,0.40470553916236707,57.179867290469105,70.93467949257918,0.053561674016206595,-0.281914810736577,0.03722681343515433,0.667540082087422,23.157183495404283,0.1999998092651385,0.3703810859762413,0.18795022964477504,-0.5771084598629113,0.9530089191524613,-0.1945791151090681,0.5704795743986182,0.4443998336791992,27.739837549661072,-46.77971129580391,0.38252934475384304,12,0.04939985275268555,-0.4281001091003418,-0.13435053825378418,0.5144000053405762,0.4293994903564471,4,0.030012024386387726,-2.8709768718197983,15.149999618530273,2.697870552395844,15.032899856567385,4.714176725429926,15.149999618530273,0.030012024386387726 802,2012-12-10,14.859999656677244,14.859999656677244,14.8100004196167,14.8100004196167,2454.0,-0.018532987067958362,1.000000000000071,-1.453466773862533,45.49061143043901,67.92013054562915,0.3120107954843725,0.040885941227628564,0.28214858274692567,0.9511399747057467,21.170628878546687,0.3305997848510742,0.38028697618208795,-0.11811032295227264,-0.8309462036357527,0.5947255577312074,-0.47452826329401354,0.23830761738946826,0.7128003883361842,8.26434295730659,-60.49530957427282,0.35641794034174035,12,0.33000040054321467,-0.14749956130981268,0.1675000190734881,0.7950005531311053,0.5,0,0.051643390744828155,10.627900529510145,15.140600204467773,-2.8709768718197983,15.149999618530273,2.697870552395844,15.032899856567385,0.051643390744828155 803,2012-12-11,14.80500030517578,14.914999961853027,14.75,15.100000381469727,6800.0,-0.003701167750481793,-5.399954224098469,-5.900091554131626,43.52921987250437,65.00775976613554,0.363277371210291,0.13551826074344397,0.29590353668984726,1.017541806402532,19.02457177460026,0.16499996185302734,0.3597326902744342,-0.19385967254638814,-0.8570456006567717,0.46932625556399543,-0.5254526366015799,0.13773329150880365,0.7372877548217804,8.270723057264652,-54.45838624215309,0.33159296405519173,12,0.36249971389770685,-0.09250020980834783,0.22249937057495295,0.8499999046325701,0.5549993515014648,1,0.046950342201913964,1.000000000000071,14.859999656677244,10.627900529510145,15.140600204467773,-2.8709768718197983,15.149999618530273,0.046950342201913964 804,2012-12-12,15.09000015258789,15.09000015258789,14.904999732971193,15.109999656677244,2542.0,0.019250242589490263,-19.500500691430847,0.06779491158309253,49.08483540652526,61.891119695437794,0.09973991255177594,-0.09778895979824043,-0.026267483825469284,0.7452655999885387,16.807463752226894,0.28499984741211115,0.34065095104096166,0.05514016151428258,-0.5388730368399539,0.6491533598685191,-0.24186643766283566,0.35214676069140083,0.4047506238098162,51.127845427310646,-6.602262451167718,0.2970065991771183,12,0.0774998664855957,-0.377500057220459,-0.0625004768371582,0.565000057220459,0.5199995040893537,2,0.022200134841584118,-5.399954224098469,14.80500030517578,1.000000000000071,14.859999656677244,10.627900529510145,15.140600204467773,0.022200134841584118 805,2012-12-13,15.09000015258789,15.19499969482422,14.9350004196167,15.260000228881836,10168.0,0.0,12.00028610938809,8.500214582042622,46.643340781397335,58.26852523634686,0.07291928007011528,-0.035831439547925115,-0.05454270239299852,0.755514807625886,14.020506959349083,0.2599992752075213,0.31979690066981625,0.014640140533447976,-0.4614109123016874,0.49069119336858336,-0.2233853858841197,0.25266566695101567,0.3600655772259529,76.40458106880145,22.529121983360255,0.23802552641756736,12,0.0774998664855957,-0.377500057220459,-0.07000017166137518,0.565000057220459,0.7336997985839844,3,0.009980084701951997,-19.500500691430847,15.09000015258789,-5.399954224098469,14.80500030517578,1.000000000000071,14.859999656677244,0.009980084701951997 806,2012-12-14,14.949999809265135,15.114999771118164,14.94499969482422,15.039999961853027,60860.0,-0.009277689987216231,-2.399988555951944,0.5294124246878225,44.09337541723277,54.062618911345666,0.17750094277733908,0.15794699461695672,0.0548594927092978,0.9047471014012913,11.816567350031299,0.17000007629394354,0.3030652243746008,-0.1543601989746115,-0.5031412794971537,0.1944208815479307,-0.3287507392358826,0.020030341286659592,0.45806197675987725,44.94380818488807,-4.037583109558831,0.17439054026127093,12,0.13250017166137873,-0.08999967575073065,-0.18749999999999822,0.4850006103515643,0.9549999237060582,4,0.04013380529261856,12.00028610938809,15.09000015258789,-19.500500691430847,15.09000015258789,-5.399954224098469,14.80500030517578,0.04013380529261856 807,2012-12-17,14.989999771118164,15.114999771118164,14.925000190734865,15.114999771118164,7069.0,0.002675582766779705,2.039993286132784,1.3888865341414551,48.043063993354735,51.92879480431166,0.05106838284024029,0.13345265471390455,-0.010302054245698855,0.863067729925227,10.828468126990309,0.189999580383299,0.24248690071252454,-0.11986021995544505,-0.4570202025298187,0.21729976261892858,-0.28844021124263186,0.04871977133174177,0.3785783077453466,53.93256982186616,1.46561291411129,0.16857999128718723,12,0.09250020980834961,-0.12999963760375977,-0.27124977111816406,0.44500064849853516,0.8200006484985352,0,0.03869245714223202,-2.399988555951944,14.949999809265135,12.00028610938809,15.09000015258789,-19.500500691430847,15.09000015258789,0.03869245714223202 808,2012-12-18,15.100000381469727,15.151000022888185,14.993200302124025,15.024999618530273,8353.0,0.007338266312952424,-1.2770621748823967,-0.600006103515625,51.84723238846713,50.30614396580733,-0.07461728328848771,0.030115439094146268,-0.1440600679394457,0.7484480422088957,10.176363007147387,0.1610002517700213,0.17910375686016877,-0.013109636306761985,-0.34847965131971925,0.3222603787061953,-0.1807946438132415,0.15457537119971754,0.23146301266197433,67.24161177557677,13.73336282053181,0.1676850075064788,12,-0.01750040054321289,-0.24000024795532227,-0.4262504577636719,0.33500003814697266,0.6149997711181641,1,0.01721849461186653,2.039993286132784,14.989999771118164,-2.399988555951944,14.949999809265135,12.00028610938809,15.09000015258789,0.01721849461186653 809,2012-12-19,15.595000267028807,15.595000267028807,15.324999809265135,15.324999809265135,3863.0,0.03278144854661913,1.0,3.5999694827323125,56.01164171706473,49.102576477494935,-0.538083351806705,-0.44559438556627917,-0.6515912121838703,0.25034330383440384,9.803643791058864,0.49499988555908025,0.08684819929015752,0.45514025688171245,0.05795719841602498,0.8523233153473999,0.2565487276488678,0.6537317861145571,-0.8450002670288068,100.0,49.335182881971804,0.1985915292328441,12,-0.4225001335144025,-0.7300000190734846,-0.9212503433227521,-0.1599998474121076,0.085299491882326,2,-0.015068971229734718,-1.2770621748823967,15.100000381469727,2.039993286132784,14.989999771118164,-2.399988555951944,14.949999809265135,-0.015068971229734718 810,2012-12-20,15.68000030517578,15.68000030517578,15.489999771118164,15.44499969482422,12830.0,0.005450467245369683,-1.6206887479939773,0.8703711552861593,57.88805851163602,49.18126439095792,-0.6034564426215958,-0.5136101586475359,-0.7435574926874704,0.16895549168488877,9.62972093664212,0.1900005340576154,0.050402269075233264,0.5126402854919423,0.04791339921011861,0.977367171773766,0.28027684235103045,0.7450037286328541,-0.9131002998352038,100.0,51.98068541159272,0.23236344314091195,12,-0.46500015258788885,-0.7725000381469709,-1.0425002574920637,-0.24499988555908025,-0.21500015258788885,3,-0.004464326985722633,1.0,15.595000267028807,-1.2770621748823967,15.100000381469727,2.039993286132784,14.989999771118164,-0.004464326985722633 811,2012-12-21,15.800000190734865,15.850000381469727,15.407999992370605,15.460000038146973,237498.0,0.007653053777012753,1.009090239155219,1.4468054022466368,54.92149691513609,50.22914055592426,-0.6929555768764235,-0.6205325339610699,-0.8668550023418007,0.05041064873166867,9.950875207124895,0.4420003890991211,0.027632668485258804,0.6041401386261,0.06009535259520682,1.1481849246569933,0.33211774561065255,0.8761625316415476,-0.9965761734008804,94.59457508920738,50.81057743985616,0.27202239301544673,12,-0.5000000000000018,-0.7350001335144061,-1.232500076293947,-0.36499977111816584,-0.3600006103515643,4,0.0014999848196779464,-1.6206887479939773,15.68000030517578,1.0,15.595000267028807,-1.2770621748823967,15.100000381469727,0.0014999848196779464 812,2012-12-24,15.800000190734865,15.800000190734865,15.800000190734865,15.800000190734865,0.0,0.0,1.0,0.0,67.52779579368904,52.89564899161146,-0.6097118332985794,-0.6051378381158781,-0.8666744253049838,0.047090300327781165,10.00913922370957,0.0,-0.004884772296300355,0.5746701240539576,-0.03288336028201577,1.182223608389931,0.2708933818859709,0.8784468662219442,-0.9337815915527354,94.16431067874733,48.438934449006,0.3037767421679867,12,-0.4225001335144061,-0.550730228424074,-1.2812500000000018,-0.36499977111816584,-0.2999000549316406,0,0.006645540567645103,1.009090239155219,15.800000190734865,-1.6206887479939773,15.68000030517578,1.0,15.595000267028807,0.006645540567645103 813,2012-12-27,15.890000343322756,15.904999732971193,15.854999542236328,15.854999542236328,7012.0,0.005696212120343214,-1.8570883627150139,100.0,73.45521811955292,55.603469293058964,-0.5918597021536236,-0.6648393674350963,-0.9612473037484897,-0.0453413599180692,10.065514217547136,0.10499954223632812,-0.0012790470732682024,0.6237952709198016,-0.04715694606825771,1.2947474879078609,0.28831916242577194,0.9592713794138312,-0.9647548372033707,97.41389799629712,45.24857655634179,0.3354761084940298,12,-0.47500038146972656,-0.56250047683716,-1.3475000858306903,-0.45499992370605646,-0.7300004959106463,3,-0.005034608053968603,1.0,15.800000190734865,1.009090239155219,15.800000190734865,-1.6206887479939773,15.68000030517578,-0.005034608053968603 814,2012-12-28,15.579999923706055,15.895000457763672,15.579999923706055,15.835000038146973,3023.0,-0.01950915122207464,-1.4705913152097896,-7.285550802430082,60.643569498291825,57.1590502616028,-0.2291397794134813,-0.3275265489534185,-0.6648353774007703,0.2518578074476281,9.171994984296022,0.3150005340576172,0.04650974054580814,0.2857948780059818,-0.3886266198060806,0.9602163758180442,-0.0514158709000494,0.623005626912013,-0.5763740794385246,34.60765012223143,-19.60906964157823,0.3372107489060309,12,-0.16499996185302557,-0.252500057220459,-0.9999997615814209,-0.14499950408935547,-0.27999973297118963,4,0.00866496980378173,-1.8570883627150139,15.890000343322756,1.0,15.800000190734865,1.009090239155219,15.800000190734865,0.00866496980378173 815,2012-12-31,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0.0,0.0,1.0,-0.0,60.92707378758292,59.0294611916417,-0.17022472937843425,-0.3228124910369701,-0.6759638114414095,0.23804839630292562,9.214930258126863,0.0,0.10932475255404128,0.272294902801514,-0.414159745713814,0.958749551316842,-0.07093242145614909,0.6155222270591771,-0.5042641683422318,34.60765012223143,-22.009836904476614,0.3432273242576638,12,-0.16499996185302557,-0.252500057220459,-0.9162497520446777,-0.14499950408935547,-0.7399997711181641,0,0.006437730147383691,-1.4705913152097896,15.579999923706055,-1.8570883627150139,15.890000343322756,1.0,15.800000190734865,0.006437730147383691 816,2013-01-02,16.145700454711914,16.145999908447266,15.980999946594238,16.020000457763672,15100.0,0.036309405248783566,1.6128486642403008,100.0,78.00235707873442,62.35827153446167,-0.6129350234780429,-0.8659085069746393,-1.2345207039782693,-0.33974926654784987,9.728705416546694,0.5659999847412109,0.15727859486673346,0.7954604148864739,0.013534950542958057,1.577385879229988,0.404497682714716,1.1864231470582318,-1.003623581139502,99.94709297819354,35.67601710184685,0.39096273217175714,1,-0.5761003494262695,-0.6977005004882812,-1.494450330734253,-0.7107000350952148,-1.2828006744384766,2,-0.042159849554583406,1.0,15.579999923706055,-1.4705913152097896,15.579999923706055,-1.8570883627150139,15.890000343322756,-0.042159849554583406 817,2013-01-03,16.225000381469727,16.242000579833984,16.129999160766598,16.139999389648438,50211.0,0.004911519756002347,-1.1333309113366838,0.6762211128476701,80.60342878565272,65.5534044674823,-0.5572252851686716,-0.9423786941667842,-1.30351275175126,-0.429530641737216,10.970784306229213,0.11200141906738637,0.2196161234145606,0.842290306091309,-0.027981028370962946,1.7125616405535826,0.4071546388601721,1.2774259733224458,-0.9825312044098293,97.43199675001945,25.000028450149486,0.4351356672311368,1,-0.441500186920166,-0.7290000915527344,-1.5575003623962402,-0.7899999618530273,-1.3450002670288086,3,-0.04838217458428906,1.6128486642403008,16.145700454711914,1.0,15.579999923706055,-1.4705913152097896,15.579999923706055,-0.04838217458428906 818,2013-01-04,16.065000534057614,16.069999694824222,16.065000534057614,16.069999694824222,375.0,-0.009861315479218424,1.0,-0.058812969819448564,72.20955967650677,67.35317312964253,-0.2748480659898682,-0.7487008020820394,-1.1237296507821402,-0.2802832548531011,11.68210115627845,0.15999984741211293,0.3038647265270029,0.6365404129028285,-0.27733193895111086,1.5504127647567678,0.1796042369758588,1.0934765888297981,-0.7025875886648265,73.26285946427129,-1.7869397813093855,0.45693617592696983,1,-0.2400002479553187,-0.5690002441406214,-1.443750381469723,-0.6300001144409144,-1.3150005340576136,4,-0.03516342231404268,-1.1333309113366838,16.225000381469727,1.6128486642403008,16.145700454711914,1.0,15.579999923706055,-0.03516342231404268 819,2013-01-07,15.795000076293945,16.100000381469727,15.795000076293945,16.094999313354492,1923.0,-0.016806750624830058,-1.0333405388909376,60.009919877823904,64.30018934191494,68.06563211078462,0.029620787718304342,-0.4413041820615913,-0.838324122392212,-0.02379959743961102,11.798250517699177,0.30500030517578125,0.37590495535652124,0.32843494415283203,-0.5795259276092573,1.2363958159149213,-0.1255454917282126,0.7824153800338767,-0.32703661476821466,32.477332250006484,-40.64955065973963,0.45398043588104475,1,0.03000020980834961,-0.2989997863769531,-1.1737499237060547,-0.3599996566772461,-0.981570243835451,0,-0.04020261005474013,1.0,16.065000534057614,-1.1333309113366838,16.225000381469727,1.6128486642403008,16.145700454711914,-0.04020261005474013 820,2013-01-08,15.479999542236328,15.635000228881836,15.479999542236328,15.609999656677244,13904.0,-0.019943053658504795,-1.3846238491728717,0.4333348168304812,60.037865172963514,68.63411747276545,0.3500826491559881,-0.10573432169855757,-0.5089678172170142,0.27563537595905174,12.190425302298948,0.3150005340576172,0.42897941287530195,-0.0030655860900878906,-0.8987145126792768,0.8925833404991028,-0.45089004938468236,0.4447588772045066,0.7620010375976562,0.0,-73.52379100993869,0.4478244632945951,1,0.3810005187988281,0.016000747680664062,-0.8224995136260986,-0.18999958038330078,-0.6149997711181641,1,-0.011627865427924933,-1.0333405388909376,15.795000076293945,1.0,16.065000534057614,-1.1333309113366838,16.225000381469727,-0.011627865427924933 821,2013-01-09,15.595000267028807,15.609999656677244,15.595000267028807,15.609999656677244,609.0,0.007428987609379822,1.0,0.11537981880204097,61.14180155376729,67.9245625572186,0.2267944779008122,-0.19494183702435208,-0.6034671782429388,0.14614500231298777,12.267814106353967,0.1300001144409162,0.43868971048463834,0.08921513557433869,-0.7928054548210515,0.9712357259697306,-0.3517951596233573,0.5302254307720347,0.6317602920532241,15.091938083842892,-58.39388093771625,0.44101029519769575,1,0.26599979400634943,-0.09899997711181463,-0.797865152359007,-0.32000064849853516,-0.40500068664550604,2,-0.048412959378856146,-1.3846238491728717,15.479999542236328,-1.0333405388909376,15.795000076293945,1.0,16.065000534057614,-0.048412959378856146 822,2013-01-10,15.627420425415039,15.800000190734865,15.626999855041506,15.68000030517578,5336.0,0.0020788815537744476,-5.476863753213799,3.5054679552389456,59.99877781466028,66.42940252334162,0.18698265955242022,-0.17594151127354074,-0.608648319765889,0.09400109199730622,12.134385292084755,0.20499992370605824,0.4374756522243608,0.083264255523682,-0.7456374988510248,0.9121660098983906,-0.3311866216636723,0.4977151327110363,0.5844049133300793,23.77752961770017,-48.412113567659816,0.41445087718735407,1,0.2335796356201172,-0.13142013549804688,-0.8021705150604248,-0.507420539855957,-0.45742034912109375,3,-0.04892174295754237,1.0,15.595000267028807,-1.3846238491728717,15.479999542236328,-1.0333405388909376,15.795000076293945,-0.04892174295754237 823,2013-01-11,15.500100135803224,15.619999885559082,15.494999885559082,15.845000267028807,15473.0,-0.00814723646935056,-3.378672667549861,6.559545833786928,47.90945202474968,65.01450058183694,0.28293269601578785,0.0064549157851470085,-0.45939863301766515,0.20089652646689693,11.726831450329591,0.13242053985595703,0.433923465016953,-0.0788110256195047,-0.8320569721029454,0.674434920863936,-0.45543399886122415,0.29781194762221475,0.6970886870117194,3.242026832052314,-62.726955985022165,0.3766229732417201,1,0.3608999252319318,-0.004099845886232245,-0.5488500595092791,-0.3801002502441424,-0.3585996627807635,4,-0.04000619453612142,-5.476863753213799,15.627420425415039,1.0,15.595000267028807,-1.3846238491728717,15.479999542236328,-0.04000619453612142 824,2013-01-14,15.425000190734865,15.600000381469727,15.425000190734865,15.600000381469727,471.0,-0.004845126445014891,-1.0000000000000202,0.507393807340718,44.3580122863738,63.17349374836927,0.3729538107075161,0.1137722035902744,-0.3601453665958534,0.2538896835183646,11.745869362797059,0.1750001907348615,0.40068542355159487,-0.17066097259521307,-0.8923688558475202,0.5510469106570959,-0.5315149142213667,0.19019296903094052,0.7578448464685064,0.0,-59.11699988574634,0.36085394162615425,1,0.40850019454955877,0.07100009918212713,-0.47375011444091975,-0.305000305175783,-0.0945005416870135,0,-0.04376014148384311,-3.378672667549861,15.500100135803224,-5.476863753213799,15.627420425415039,1.0,15.595000267028807,-0.04376014148384311 825,2013-01-15,15.240599632263185,15.28499984741211,15.140000343322756,15.229999542236328,15650.0,-0.011954655182593865,1.9174797800995527,-0.06057187699250672,37.965965108368565,58.725005751661946,0.5633944020950832,0.32678839928873593,-0.17029654316491794,0.41975672647640216,12.167729371445333,0.2849998474121094,0.34003551140582644,-0.3625915050506574,-1.0649690312842122,0.33978602118289736,-0.7137802681674348,-0.011402741933880023,0.9119316110814442,15.242320030055199,-37.7599686373414,0.3511887631167772,1,0.45040082931518377,0.2554006576538068,-0.28934955596924006,-0.12059974670410334,0.23939990997314275,1,-0.028028411618425064,-1.0000000000000202,15.425000190734865,-3.378672667549861,15.500100135803224,-5.476863753213799,15.627420425415039,-0.028028411618425064 826,2013-01-16,15.550000190734865,15.550000190734865,15.44499969482422,15.44499969482422,7138.0,0.020301075150396475,1.0,9.90562303193716,45.25372468474523,54.79726085156112,0.17948188954334654,0.0681365125011677,-0.475267315540048,0.09271034140173207,12.491509848969686,0.3094005584716797,0.33443630398395996,-0.08319096565246475,-0.7158973900202223,0.5495154587152946,-0.39954417783634355,0.23316224653141404,0.5417791986084506,62.12120336387018,13.733856500968201,0.31635321218387946,1,0.07000017166137518,-0.05399990081787287,-0.5987501144409197,-0.430000305175783,-0.5394001007080096,2,-0.04405147339000315,1.9174797800995527,15.240599632263185,-1.0000000000000202,15.425000190734865,-3.378672667549861,15.500100135803224,-0.04405147339000315 827,2013-01-17,15.56999969482422,15.579999923706055,15.420000076293945,15.420000076293945,7075.0,0.0012861417263050345,-1.1333367241839707,1.4285610484918563,43.758869865243156,51.636073094754046,0.06347465745292347,0.09888706600374952,-0.48299541939332435,0.05886780583808893,12.80437956645456,0.15999984741210938,0.3292566328214921,-0.09219145774841131,-0.6494376472189298,0.46505473172210543,-0.37081455248367057,0.18643163698684795,0.4646729517578603,89.58328366274898,45.43952537456056,0.2786230947352584,1,0.05000066757201971,-0.07399940490722834,-0.6187496185302752,-0.4499998092651385,0.040600776672361505,3,-0.024405916627425417,1.0,15.550000190734865,1.9174797800995527,15.240599632263185,-1.0000000000000202,15.425000190734865,-0.024405916627425417 828,2013-01-18,15.359999656677244,15.55799961090088,15.34000015258789,15.460000038146973,64359.0,-0.013487478629609972,-2.1142915531335404,-0.6666709052299672,45.53506209265061,49.5510589559469,0.18210367537500183,0.3471635780244817,-0.2596036070028429,0.2542619095120777,13.171417222783353,0.2299995422363299,0.2205063116359547,-0.3151914596557628,-0.8275373554393806,0.197154436127855,-0.5713644075475717,-0.059018511763953896,0.6209926517092779,47.82593371963992,2.373644103596334,0.25617294789180856,1,0.11000061035156605,0.13600063323974787,-0.408749580383299,-0.2399997711181623,0.3900003433227557,4,-0.012369764624356794,-1.1333367241839707,15.56999969482422,1.0,15.550000190734865,1.9174797800995527,15.240599632263185,-0.012369764624356794 829,2013-01-21,15.359999656677244,15.359999656677244,15.359999656677244,15.359999656677244,0.0,0.0,1.0,-0.0,45.53506209265061,47.93963639146769,0.12729635442032894,0.34641616152726407,-0.23561956772669568,0.24038589076007355,12.98339309418957,0.0,0.08845211813090614,-0.3034414291381857,-0.8339864964206871,0.22710363814431567,-0.5687139627794355,-0.03816889549693592,0.5705331338054513,49.999891627814634,3.044637869517615,0.2652725336412503,1,0.11000061035156605,0.21350049972534357,-0.41999959945678533,-0.2399997711181623,0.13000011444091975,0,-0.014225207587149846,-2.1142915531335404,15.359999656677244,-1.1333367241839707,15.56999969482422,1.0,15.550000190734865,-0.014225207587149846 830,2013-01-22,15.609999656677244,15.800000190734865,15.529999732971193,15.529999732971193,18433.0,0.01627604203046462,-5.750017881410786,100.0,37.529908568247,45.31609272640988,-0.11434886844396885,0.09581550925956428,-0.4585583942639584,-0.0227169538955998,12.966411897800809,0.44000053405762074,-0.006646356385111574,-0.04994139671325826,-0.5809498908563437,0.48106709742982723,-0.3154456437848019,0.21556285035828537,0.2731011869758557,58.69553949973505,17.68151930565439,0.2655042470715428,1,-0.13999938964843395,-0.02649927139282049,-0.6699995994567853,-0.4899997711181623,0.3400001525878906,1,-0.017905189863975157,1.0,15.359999656677244,-2.1142915531335404,15.359999656677244,-1.1333367241839707,15.56999969482422,-0.017905189863975157 831,2013-01-23,15.823699951171875,15.869999885559082,15.720000267028807,15.720000267028807,8292.0,0.01368996151151225,-1.8929619172865992,1.2962472879861562,41.20858595777221,43.22829363120008,-0.3265351650279129,-0.12228799070918939,-0.6405444542241785,-0.2505200407294357,12.599957967349477,0.2600002288818377,-0.06502224122983336,0.16257390975952113,-0.3698544752966413,0.6950022948156853,-0.10364028276856097,0.4287881022876032,-0.6836996078491193,91.26415892180766,55.016050701329355,0.26621419252808204,1,-0.31869983673095703,-0.24019956588745117,-0.883699893951416,-0.7186994552612287,-0.058659553527830255,2,-0.021720609591696194,-5.750017881410786,15.609999656677244,1.0,15.359999656677244,-2.1142915531335404,15.359999656677244,-0.021720609591696194 832,2013-01-24,15.904999732971193,15.920000076293945,15.82800006866455,15.899999618530273,20355.0,0.0051378490523827924,4.257022969401379,0.04821725815501414,46.3696294651765,43.05720223569196,-0.40713405041978135,-0.20587337530137972,-0.686622917929979,-0.34922204311822647,12.253675327104084,0.09630012512207031,-0.08866562405321687,0.2386237144470229,-0.30158424407795614,0.778831672972002,-0.03148026481546573,0.5087276937095115,-0.7503993988037116,97.41373356966952,63.12764012557807,0.27010397926248936,1,-0.3749995231628436,-0.32149934768676935,-0.9337496757507342,-0.8750000000000018,-0.20499992370605824,3,-0.05623386720907897,-1.8929619172865992,15.823699951171875,-5.750017881410786,15.609999656677244,1.0,15.359999656677244,-0.05623386720907897 833,2013-01-25,15.8100004196167,15.829999923706055,15.728750228881836,15.579999923706055,10673.0,-0.005972921405183018,3.9999858715155625,45.99904634749463,50.36971396469981,43.7251690888393,-0.29452491058969343,-0.12350702495784915,-0.5580437512651066,-0.27205225971118097,11.525136185780086,0.17624950408935725,-0.12842960196928743,0.1476243972778324,-0.38676500602340624,0.682013800579071,-0.11957030437278604,0.4148190989284508,-0.6247840957641593,80.35721888341857,43.948629976345956,0.2671947016506193,1,-0.2800002098083496,-0.1923999786376953,-0.8387503623962402,-0.8675003051757812,-0.5025005340576172,4,-0.012612267098532581,4.257022969401379,15.904999732971193,-1.8929619172865992,15.823699951171875,-5.750017881410786,15.609999656677244,-0.012612267098532581 834,2013-01-28,15.71500015258789,15.800000190734865,15.71500015258789,15.56999969482422,10130.0,-0.006008871885350153,2.172410617979031,0.6304354135827731,56.496605849307485,45.784129171165844,-0.17216733268865525,-0.01884025916331744,-0.42923042531732847,-0.187791054238172,11.675688863404757,0.0950002670288086,-0.16974422431823832,0.04587411880493164,-0.48754373608177914,0.5792919736916406,-0.22083480863842375,0.31258304624828703,-0.5003924786376945,47.43596327134432,6.156649313142978,0.2667089274433548,1,-0.08500003814697266,-0.023999691009521484,-0.7437500953674316,-0.8625001907348633,-0.05500030517578125,0,0.0022271617608826677,3.9999858715155625,15.8100004196167,4.257022969401379,15.904999732971193,-1.8929619172865992,15.823699951171875,0.0022271617608826677 835,2013-01-29,15.680299758911133,15.739999771118164,15.621999740600586,15.739999771118164,203964.0,-0.00220810648042169,2.9530990415335463,-0.4117229223119674,52.467669482430345,46.58567859313085,-0.0765906059730721,0.0250436232816309,-0.3575216244831463,-0.17044755934209732,11.726334164577354,0.11800003051757812,-0.16440095186086623,0.006158733367920277,-0.5256144223391068,0.5379318890749492,-0.25972784448559416,0.2720453112214347,-0.43747638886718754,19.563742495423647,-23.994213462821598,0.26588657785351427,1,-0.050299644470214844,0.010700702667236328,-0.6615495681762695,-0.8277997970581055,-0.19029998779296875,1,-0.012136246801329187,2.172410617979031,15.71500015258789,3.9999858715155625,15.8100004196167,4.257022969401379,15.904999732971193,-0.012136246801329187 836,2013-01-30,15.46500015258789,15.664999961853027,15.43000030517578,15.664999961853027,11767.0,-0.013730579748699512,1.3499988079059855,3.3500798722044727,45.75087572228378,46.807012577246475,0.14011874701482263,0.19682336406599887,-0.10985379587114608,0.026306478313639303,10.26602812750313,0.25029945373535334,-0.14764638157481258,-0.1751058578491218,-0.6653091964981037,0.3150974807998601,-0.42020752717361276,0.06999581147536915,-0.19508971429394606,7.142829338928562,-37.309587408303216,0.2451016693244906,1,0.16499996185302734,0.22600030899047852,-0.403749942779541,-0.684999942779541,0.09132003784179688,2,0.03136111554425591,2.9530990415335463,15.680299758911133,2.172410617979031,15.71500015258789,3.9999858715155625,15.8100004196167,0.03136111554425591 837,2013-01-31,15.4399995803833,15.550000190734865,15.390000343322756,15.541250228881836,22335.0,-0.001616590491944292,1.6947212875142745,0.5062537252938512,48.33875483058037,47.118533992572004,0.16174919254991238,0.1686447627515122,-0.06854949472500316,0.03309366236734235,8.498024635921775,0.15999984741210938,-0.09614554355446536,-0.16085638999939,-0.5734353350460495,0.2517225550472695,-0.36714586252271886,0.04543308252393885,-0.1440855565693564,11.363473805358863,-36.71957308255688,0.20628947252332935,1,0.20000028610229492,0.25100088119506836,-0.25749945640563965,-0.5949993133544922,0.28000068664550604,3,0.0210518669750297,1.3499988079059855,15.46500015258789,2.9530990415335463,15.680299758911133,2.172410617979031,15.71500015258789,0.0210518669750297 838,2013-02-01,15.500100135803224,15.630000114440918,15.5,15.550000190734865,10464.0,0.0038925231252131542,-4.189591502645538,0.49283689212481985,52.093201534043345,47.84721615272675,0.13813857433530252,0.06751488391850735,-0.11630866908786253,-0.04196925152442965,6.944174394383265,0.1900005340576172,-0.08318431742040033,-0.07251081466674592,-0.42414385371695396,0.2791222243834621,-0.24832733419185082,0.103305704858359,-0.1792226698900805,26.85361791605802,-26.18339654650432,0.17581651952510444,2,0.15490007400512518,0.1909003257751447,-0.18671512603759943,-0.6550998687744158,0.21990013122558238,4,0.012896669809259409,1.6947212875142745,15.4399995803833,1.3499988079059855,15.46500015258789,2.9530990415335463,15.680299758911133,0.012896669809259409 839,2013-02-04,15.15999984741211,15.55500030517578,15.15999984741211,15.460000038146973,29429.0,-0.021941812337426647,-1.6333347108620138,6.012021252197844,47.9329160766128,49.00310587587851,0.49940296616131974,0.3769286804234788,0.23162949136341027,0.28032058808026505,6.349441813177236,0.3950004577636701,-0.0755663023642903,-0.38086109161377024,-0.7614277762104589,-0.00029440701708161043,-0.5711444339121154,-0.19057774931542504,0.7600002288818359,0.0,-55.42939589541769,0.19028334229834437,2,0.38000011444091797,0.5310006141662598,0.21125006675720215,-0.28749990463256836,0.44999980926513494,0,0.009729554065407875,-4.189591502645538,15.500100135803224,1.6947212875142745,15.4399995803833,1.3499988079059855,15.46500015258789,0.009729554065407875 840,2013-02-05,15.300000190734865,15.300000190734865,15.095000267028807,15.100000381469727,6949.0,0.009234851235612185,1.0500011920940315,-0.666665607029217,42.97832082268166,49.199743083090674,0.3473302985058666,0.2347895988301385,0.0989987916261672,0.12290357845869693,6.678179975407153,0.20499992370605824,-0.05443360009418363,-0.23186078071594096,-0.626732394465451,0.1630108330335691,-0.4292965875906951,-0.03442497384118681,0.6047998809814441,35.96491815127676,-17.84891835323363,0.19743580687475487,2,0.2074999809265119,0.3685002326965314,0.07124972343444647,-0.42750024795532404,0.23847007751464666,1,0.023529389031984982,-1.6333347108620138,15.15999984741211,-4.189591502645538,15.500100135803224,1.6947212875142745,15.4399995803833,0.023529389031984982 841,2013-02-06,14.84000015258789,15.119999885559082,14.765000343322756,15.109999656677244,127424.0,-0.030065361595585705,1.4482730271270927,-1.3499988079059468,33.56006099525362,47.77645769754369,0.7298721088851483,0.6696606236040097,0.5579514051484509,0.5548113558701822,7.30697486309465,0.5349998474121094,-0.04334590470601185,-0.6541108131408695,-1.1539677657900445,-0.15425386049169454,-0.904039289465457,-0.404182336816282,1.0324079269409179,8.670500475183326,-38.94082321424559,0.2499284763245879,2,0.45749998092651367,0.6635003089904785,0.5312497615814209,0.03249979019165039,0.7100000381469744,2,0.043800512927685054,1.0500011920940315,15.300000190734865,-1.6333347108620138,15.15999984741211,-4.189591502645538,15.500100135803224,0.043800512927685054 842,2013-02-07,14.862899780273438,14.994999885559082,14.862899780273438,14.94499969482422,790.0,0.0015431015801945502,-2.2180327107146174,0.3040743160906431,37.774836164271626,46.37702683082944,0.6074891349158005,0.6182461085718387,0.5348742570444767,0.5051044753090181,7.499083430882964,0.1549997329711914,-0.03147105596544186,-0.5929851531982422,-1.1620568219878713,-0.023913484408613073,-0.8775209875930567,-0.30844931880342763,0.9430638350830076,11.317856977479867,-34.76819571731066,0.2845358343948144,2,0.41960048675537287,0.6406006813049316,0.6459002494812012,0.13010025024414062,0.8349504470825178,3,0.04665444969739907,1.4482730271270927,14.84000015258789,1.0500011920940315,15.300000190734865,-1.6333347108620138,15.15999984741211,0.04665444969739907 843,2013-02-08,14.880000114440918,14.880000114440918,14.765000343322756,15.119999885559082,77298.0,0.0011505382139611608,-1.9583323399216248,2.92326456649004,38.293844241675586,44.35449776331479,0.49684345104217265,0.5821548569529149,0.5222434960276487,0.46517560521657053,8.158293792581588,0.11499977111816229,-0.0463275741936684,-0.5448798179626468,-1.1687411923903603,0.07898155646506844,-0.8568105051765045,-0.2329491307487892,0.8635057045935053,14.556933755847131,-29.752060264414965,0.31193068721385747,2,0.372499942779541,0.5525002479553223,0.7597501277923584,0.16100025177001953,0.7699995040893555,4,0.05645162272362314,-2.2180327107146174,14.862899780273438,1.4482730271270927,14.84000015258789,1.0500011920940315,15.300000190734865,0.05645162272362314 844,2013-02-11,14.75,14.760000228881836,14.6899995803833,14.75,4367.0,-0.008736566763514642,5.999904634751097,-0.0,27.722542358729086,41.60503919401465,0.5314507022530712,0.6946055932027821,0.6569872073265071,0.5726068521875938,9.11068081403125,0.1900005340576172,-0.09075052350060453,-0.6411299228668206,-1.334162308335177,0.05190246260153586,-0.9876461156009988,-0.29461373013264236,0.9347954904917231,9.836124521599892,-31.304203683681806,0.3465161927341783,2,0.42749977111816406,0.6449999809265137,0.9105002880096436,0.2910003662109375,0.8100004196166992,0,0.06576272996805477,-1.9583323399216248,14.880000114440918,-2.2180327107146174,14.862899780273438,1.4482730271270927,14.84000015258789,0.06576272996805477 845,2013-02-12,14.813429832458494,14.904999732971193,14.670000076293945,14.699999809265135,5578.0,0.004300327624304767,-1.7100311238686738,100.0,21.62052686652821,38.92388932115292,0.37115480238845855,0.629823796818135,0.5897868387232865,0.49364374695944413,9.628252329598222,0.23499965667724787,-0.143968942143351,-0.5563416004180919,-1.2938124260873405,0.1811292252511585,-0.9250770132527162,-0.1876061875834676,0.7917819852245547,31.87329265734004,-2.8058087739059836,0.3687354128346251,2,0.3365702629089373,0.481570243835451,0.8470704555511492,0.22757053375244318,1.0165700912475604,1,0.053773490219891196,5.999904634751097,14.75,-1.9583323399216248,14.880000114440918,-2.2180327107146174,14.862899780273438,0.053773490219891196 846,2013-02-13,14.864999771118164,14.9399995803833,14.864999771118164,14.880000114440918,1268.0,0.003481296313070814,-8.999745692669592,-0.13224314780561627,20.289131705807407,35.807264529511485,0.2520277651768179,0.5526381287649187,0.5354514507089334,0.42987615728099726,10.474738524284799,0.12656974792480646,-0.20907653882420973,-0.4705216407775872,-1.2358493704394462,0.2948060888842736,-0.8531855056085167,-0.08785777594665767,0.6466908724259746,59.99994131231532,31.882563461376186,0.38266386483093007,2,0.2850003242492676,0.43000030517578125,0.8135004043579102,0.17600059509277344,0.8169002532958984,2,0.045305785906560425,-1.7100311238686738,14.813429832458494,5.999904634751097,14.75,-1.9583323399216248,14.880000114440918,0.045305785906560425 847,2013-02-14,15.1899995803833,15.265000343322756,15.074999809265135,15.135000228881836,13915.0,0.02186342511061401,-1.171432308270796,-3.6665395130014624,34.34500807169364,33.83524303369485,-0.12534529545855655,0.2083944806347251,0.20235975311719656,0.0968397882882428,10.902809954466813,0.4000005722045916,-0.26057546625597183,-0.12652182579040527,-0.8861862349984122,0.6331425834176034,-0.5063540303944087,0.2533103788135982,0.23752200643581922,87.39483541512035,63.1637863039534,0.3798322046040041,2,-0.0774993896484375,0.10500049591064453,0.48850059509277344,-0.14899921417236328,0.5250005722045898,3,0.023699843337486204,-8.999745692669592,14.864999771118164,-1.7100311238686738,14.813429832458494,5.999904634751097,14.75,0.023699843337486204 848,2013-02-15,15.170000076293945,15.18000030517578,15.15999984741211,15.175000190734865,39121.0,-0.0013166230837282633,1.6666666666670613,-0.09091224358866437,35.69704487252652,32.47570178879637,-0.1755563511604432,0.22496387078751745,0.22758859657927388,0.10094062369016044,11.573669451575755,0.029999732971191406,-0.2854465245881297,-0.1370213508605964,-0.8991445235617022,0.6251018218405111,-0.5180829372111493,0.24404023548995646,0.18176935947265704,84.03357573212477,60.146158719488895,0.3810615863505535,2,-0.18499994277954102,0.125,0.5085000991821289,-0.1289997100830078,0.47772979736328125,4,0.03479565909079185,-1.171432308270796,15.1899995803833,-8.999745692669592,14.864999771118164,-1.7100311238686738,14.813429832458494,0.03479565909079185 849,2013-02-18,15.141500473022461,15.141500473022461,15.142000198364258,15.141500473022461,8837.0,-0.0018786818146442341,0.0,-0.0,35.81360615413671,31.679622381180266,-0.16757963606018933,0.24902225288574087,0.26486924188005645,0.11840374833619549,12.300113269949906,0.028499603271484375,-0.318899933982868,-0.15459599494934118,-0.9197797180599281,0.610587728161244,-0.5371878565046337,0.2279958666059514,0.14209202679687571,79.24372859242519,52.545276227056746,0.3825918615552926,2,-0.17400026321411133,0.15349960327148438,0.5369997024536133,-0.10050010681152344,0.7484998703002947,0,0.03358314101127591,1.6666666666670613,15.170000076293945,-1.171432308270796,15.1899995803833,-8.999745692669592,14.864999771118164,0.03358314101127591 850,2013-02-19,15.330499649047852,15.359999656677244,15.28499984741211,15.3100004196167,42984.0,0.012482195959517384,-1.127642881298563,100.0,46.40891433786161,33.10727275258115,-0.3931404042594355,0.040064114937710116,0.08325328799973519,-0.08232148837113584,11.923989366814572,0.21849918365478338,-0.36467387981937094,0.04837818145751882,-0.7027467955026871,0.7995031584177266,-0.32718430702258416,0.4239406699376218,-0.6604995727539062,94.0404011212904,62.1886516519103,0.3755624884801035,2,-0.31549978256225586,-0.03549957275390625,0.33425068855285645,-0.28949928283691406,0.3070001602172834,1,0.01497020813559069,0.0,15.141500473022461,1.6666666666670613,15.170000076293945,-1.171432308270796,15.1899995803833,0.01497020813559069 851,2013-02-20,15.479999542236328,15.479999542236328,15.380000114440918,15.380000114440918,5578.0,0.009751795219391957,1.0,4.878204233542684,51.00140147979076,34.576891120972164,-0.49428901634940026,-0.14388210139192736,-0.05667093760764175,-0.24056174663687813,11.49458321370862,0.14949989318847656,-0.3740484552694632,0.21506309509277344,-0.4986873333972408,0.9288135235827877,-0.1418121191522328,0.5719383093377797,-0.7961994743347169,100.0,62.84854504189064,0.356875214245007,2,-0.4049997329711914,-0.1849994659423828,0.11350083351135254,-0.4389991760253906,0.4649000167846662,2,0.022609844432796677,-1.127642881298563,15.330499649047852,0.0,15.141500473022461,1.6666666666670613,15.170000076293945,0.022609844432796677 852,2013-02-21,15.010600090026855,15.300999641418455,14.93000030517578,15.234999656677244,17412.0,-0.030322962925725006,1.0819294001798383,-2.244008506823561,39.829618498246006,34.747532705035546,-0.0019388597815765962,0.2688601571514724,0.42609312737928917,0.2126485991470357,10.925670610238422,0.5499992370605487,-0.3963720478656576,-0.2096163749694817,-0.8641305602410192,0.4448978103020558,-0.5368734676052505,0.11764071766628703,-0.29495204315185575,14.65452666477115,-22.816401163528422,0.32725709263576835,2,0.06439971923828125,0.28439998626708984,0.5474002361297607,0.03040027618408203,0.7935800552368164,3,0.04472172533816443,1.0,15.479999542236328,-1.127642881298563,15.330499649047852,0.0,15.141500473022461,0.04472172533816443 853,2013-02-22,15.610600471496582,16.209999084472653,15.610600471496582,15.611249923706055,28153.0,0.03997177846796207,-1844.8590308369935,0.002894177645558884,58.4496128467149,38.16165164814508,-0.5446842808842955,-0.3655886333904643,-0.15152197034047177,-0.40229198674013844,10.937818851005028,1.1993989944457972,-0.3391449681968144,0.40035400390624964,-0.22159766647301993,1.0223056742855192,0.08937816871661575,0.7113298390958835,-0.8643783648071288,53.17193870252507,10.50839503762127,0.31097583518963473,2,-0.17060089111328303,-0.17060089111328303,-0.05260014533996582,-0.5696001052856445,0.29939937591552734,4,0.006687742811811281,1.0819294001798383,15.010600090026855,1.0,15.479999542236328,-1.127642881298563,15.330499649047852,0.006687742811811281 854,2013-02-25,15.75,15.8100004196167,15.489999771118164,15.744999885559082,35739.0,0.008929799257751059,4.119971313695421,-7.698972099853157,58.440248260377864,42.25273180301727,-0.5892861227892148,-0.529372838520116,-0.2756426469292528,-0.5551744488551211,10.88348685808162,0.32000064849853516,-0.2897963535176782,0.5380035400390621,-0.09009463785991656,1.1661017179380408,0.2239544510895719,0.8520526289885524,-0.9159512746435556,64.06253725293874,19.70269453262751,0.31404908894948963,2,-0.21250057220459162,-0.310000419616701,-0.2669997215270996,-0.7089996337890625,-0.13601016998291016,0,-0.006493341355096716,-1844.8590308369935,15.610600471496582,1.0819294001798383,15.010600090026855,1.0,15.479999542236328,-0.006493341355096716 855,2013-02-26,15.489999771118164,15.609999656677244,15.489999771118164,15.489999771118164,15819.0,-0.016507951040116597,0.0,0.0,63.18031262666423,47.01841857200136,-0.24945458634379847,-0.299727587165723,-0.003069774680025006,-0.3055202528478276,11.135782697082384,0.26000022888183594,-0.24443147616107908,0.2875183105468757,-0.3159936798401155,0.8910303009338669,-0.014237684646619897,0.5892743057403713,-0.5733940242147479,43.7500000000002,-4.912624756596593,0.30175599519349544,2,0.07999992370605113,-0.05000019073486506,0.03175044059753418,-0.44899940490722656,-0.24209976196289062,1,0.025823149006781287,4.119971313695421,15.75,-1844.8590308369935,15.610600471496582,1.0819294001798383,15.010600090026855,0.025823149006781287 856,2013-02-27,15.949999809265135,15.949999809265135,15.68000030517578,15.5649995803833,29915.0,0.02969658133918518,-2.483892006300373,100.0,68.72439353476071,50.83835029011992,-0.602747286573786,-0.7605220202935943,-0.440379388134156,-0.7733525181088581,12.23955340758145,0.4600000381469709,-0.1482675465084391,0.7232683658599832,0.04144676290813898,1.4050899688118275,0.3823575643840602,1.0641791673359062,-0.955790462107565,79.68753725293863,25.214581263456147,0.34091080147592245,2,-0.38000011444091975,-0.5100002288818359,-0.42324948310851873,-0.9089994430541974,-0.5,2,-0.019592476723320873,0.0,15.489999771118164,4.119971313695421,15.75,-1844.8590308369935,15.610600471496582,-0.019592476723320873 857,2013-02-28,15.765040397644045,15.970000267028807,15.760000228881836,15.960000038146973,46468.0,-0.011596201494225133,-1.04838139534882,-0.5063883755839681,64.41078386370856,54.02876573358459,-0.36614418332824883,-0.5796834748991788,-0.23570048455361103,-0.5946054474482718,13.53823319278719,0.21000003814697088,-0.043431805448918226,0.5220569133758559,-0.1957165404037049,1.2398303671554167,0.1631701864860755,0.8809436402656363,-0.69788366624757,38.20012344796023,-20.441153518201567,0.3588867268897806,2,-0.19504070281982955,-0.32504081726074574,-0.22079014778137385,-0.7240400314331072,-0.3200407028198242,3,0.011408734569676504,-2.483892006300373,15.949999809265135,0.0,15.489999771118164,4.119971313695421,15.75,0.011408734569676504 858,2013-03-01,15.699999809265135,15.859999656677244,15.614999771118164,15.859999656677244,92862.0,-0.004125621421726899,2.0625014901175183,0.8206818960035295,65.80279185876545,57.360897478543336,-0.24363804902940345,-0.5258601630387627,-0.15483579932565306,-0.5358991417345802,14.513139814570511,0.24499988555908025,0.06637895021880169,0.4470213413238504,-0.29110586592150334,1.1851485485692042,0.07795773770117442,0.8160849449465264,-0.5642725366840899,43.7499627471353,-20.194671049680096,0.3690636036226766,3,-0.13000011444091975,-0.26000022888183594,-0.14324951171874822,-0.5114994049072248,0.22000026702881037,4,0.006635690271604711,-1.04838139534882,15.765040397644045,-2.483892006300373,15.949999809265135,0.0,15.489999771118164,0.006635690271604711 859,2013-03-04,15.307499885559082,15.307499885559082,15.25,15.267499923706055,4672.0,-0.024999995444230816,1.874997019764919,-0.25,57.407641479703834,58.582978272081355,0.19543751672574317,-0.1283224817532016,0.23329582916667135,-0.149126246277282,14.728789052590951,0.44999980926513494,0.12246624607686663,0.047146415710448863,-0.690016092246287,0.7843089236671847,-0.3214348382679191,0.4157276696888168,-0.10731630426453975,7.9860922547104405,-57.53617828146368,0.3685812539783676,3,0.26249980926513317,0.13249969482421697,0.2663004398345947,-0.11899948120117188,0.692500114440918,0,0.03935978875436219,2.0625014901175183,15.699999809265135,-1.04838139534882,15.765040397644045,-2.483892006300373,15.949999809265135,0.03935978875436219 860,2013-03-05,15.65999984741211,15.65999984741211,15.4399995803833,15.585000038146973,18836.0,0.023027925166641428,4.8666887071958085,1.874997019764919,60.93295317135356,59.686484015588334,-0.11779494694050996,-0.4769213267300607,-0.12230663685333099,-0.5029665420018254,15.033604686199192,0.35249996185302734,0.18819068972116781,0.38164639472961426,-0.3768640641211185,1.140156853580347,0.0023911653042478775,0.7609016241549806,-0.4099998474121094,56.94440213252109,-8.893207151242635,0.3792552294253666,3,-0.09000015258789418,-0.22000026702881037,0.0005004405975341797,-0.4714994430541992,-0.19499969482421875,1,-0.0029380598878244735,1.874997019764919,15.307499885559082,2.0625014901175183,15.699999809265135,-1.04838139534882,15.765040397644045,-0.0029380598878244735 861,2013-03-06,15.489999771118164,15.60124969482422,15.489999771118164,15.654999732971193,1745.0,-0.01085568824715144,2.8695702652047386,-2.2000050862759797,54.30935967501408,61.29534414634035,0.06009217342473683,-0.26954796007148474,0.03868300577673445,-0.3341114159552365,14.546077202945481,0.1700000762939453,0.25668361476009416,0.17914633750915598,-0.5556105682383539,0.9139032432566658,-0.18823211536459894,0.5465247903829109,-0.23999977111816406,33.33328918176107,-28.54739916083509,0.3673784528737549,3,0.2399997711181623,-0.05000019073486506,0.1705005168914795,-0.3014993667602539,-0.15902996063232422,2,-0.01562942321111571,4.8666887071958085,15.65999984741211,1.874997019764919,15.307499885559082,2.0625014901175183,15.699999809265135,-0.01562942321111571 862,2013-03-07,15.556320190429688,15.630000114440918,15.555999755859375,15.630000114440918,16832.0,0.004281499050450721,1.0086980157651535,0.44654509724589875,55.47642635351223,60.96499009154006,0.08864483671950829,-0.29645485230337343,-0.03606297375502798,-0.3994463631672147,14.05266373375214,0.1400003433227539,0.29161573495304793,0.21079573631286586,-0.500011289833246,0.921602762458976,-0.1446077767601892,0.5661992493859209,-0.2487202453613282,50.21645292363893,-8.49596224871322,0.35540351307305507,3,0.0536799430847168,-0.1163206100463885,0.10418009757995605,-0.36781978607177734,-0.7174997329711932,3,-0.006834545693522154,2.8695702652047386,15.489999771118164,4.8666887071958085,15.65999984741211,1.874997019764919,15.307499885559082,-0.006834545693522154 863,2013-03-08,15.720000267028807,15.765000343322756,15.699999809265135,15.699999809265135,14367.0,0.010521773439699178,-5.499904634751452,-0.2714505753375011,57.898041221301284,60.904744864975996,-0.06468749789110362,-0.4152686082634549,-0.20934176840144936,-0.5640532629417816,13.400396850955493,0.20868015289306818,0.3107537930938591,0.33247580528259135,-0.36158329970802505,1.0265349102732078,-0.014553747212717738,0.6795053577779004,-0.35825637359618945,91.26212693304034,33.69490740048823,0.3470295524953084,3,-0.11000013351440252,-0.2800006866455078,-0.054500102996824396,-0.4590001106262189,-0.491940498352049,4,-0.01749367477947017,1.0086980157651535,15.556320190429688,2.8695702652047386,15.489999771118164,4.8666887071958085,15.65999984741211,-0.01749367477947017 864,2013-03-11,15.720000267028807,15.720000267028807,15.720000267028807,15.720000267028807,0.0,0.0,1.0,0.0,55.6070684968969,60.06327329500185,-0.07754518298614954,-0.3571857008495076,-0.20914462215319496,-0.5676240743392587,12.53981816307671,0.0,0.40270244869339145,0.28397579193114986,-0.35596144046270517,0.9239130243250031,-0.035992824265777656,0.6039444081280774,-0.3073610621337881,86.1538551826932,31.828779833521565,0.319968616196927,3,-0.11000013351440252,-0.2800006866455078,-0.04699993133544744,-0.2747302055358869,-0.4300003051757795,0,0.012722633961057772,-5.499904634751452,15.720000267028807,1.0086980157651535,15.556320190429688,2.8695702652047386,15.489999771118164,0.012722633961057772 865,2013-03-12,15.609999656677244,15.729999542236328,15.573800086975098,15.6899995803833,23017.0,-0.006997494178309749,-1.0498742193464412,-100.0,51.892947871758054,58.19311266577933,0.05729240837433558,-0.19441606320696714,-0.10022101752775647,-0.4605129669001471,12.025840209358817,0.15619945526123047,0.3928256930301952,0.13414669036865057,-0.43822335779920785,0.706516738536509,-0.15203833371527864,0.4203317144525798,-0.14951885900756778,43.636231225658754,-4.708393701841608,0.2861850240839293,3,4.768371599794818e-07,-0.1700000762939453,0.005500555038453925,-0.11399936676025213,-0.19999980926513494,1,0.02498400716850324,1.0,15.720000267028807,-5.499904634751452,15.720000267028807,1.0086980157651535,15.556320190429688,0.02498400716850324 866,2013-03-13,15.538470268249512,15.649999618530273,15.529999732971193,15.649999618530273,21993.0,-0.0045822799488105526,1.1518978682650798,1.3941182080442196,58.69371276784225,57.55788254401641,0.07186471590420496,-0.07361949308138804,-0.04885902717838064,-0.3864105128933435,11.56830706612231,0.11999988555908025,0.36976099926924455,0.028943777084350586,-0.46613445534939757,0.5240220095180987,-0.2185953391325235,0.27648289330122466,-0.03301837337165736,3.6044737354709664,-46.97751145161141,0.2475391162168743,3,0.016529560089111328,-0.09847068786621271,0.049530029296875,-0.04246997833251953,0.1915292739868164,2,-0.004728272113873833,-1.0498742193464412,15.609999656677244,1.0,15.720000267028807,-5.499904634751452,15.720000267028807,-0.004728272113873833 867,2013-03-14,15.550000190734865,15.770000457763672,15.489999771118164,15.574999809265135,310478.0,0.0007420242975213487,-2.8620662439820053,0.2241528213634918,48.76197616223524,55.66445857773526,0.029752263836362758,-0.059865557426016736,-0.08339464187777956,-0.39423632839856104,12.296669292448398,0.2800006866455078,0.35322611282501803,0.022473669052125445,-0.44931962171509987,0.49426695981935076,-0.2134229763314881,0.258370314435739,0.6599988937377876,21.428668742039175,-27.634944615178124,0.23589664538361302,3,-0.03999996185302912,-0.11000061035156605,-0.14949989318847834,-0.05399990081787287,0.45539951324462713,3,-0.014085554827165225,1.1518978682650798,15.538470268249512,-1.0498742193464412,15.609999656677244,1.0,15.720000267028807,-0.014085554827165225 868,2013-03-15,15.697850227355955,15.707500457763672,15.630000114440918,15.699999809265135,174630.0,0.00950804082363832,8.037477758005245,0.08598458838789656,48.938280349284234,54.72341845213309,-0.13235309956176344,-0.17512134060602058,-0.24784860545002196,-0.5319762571181936,13.064393118542078,0.15750026702880682,0.2762632567905623,0.14393119812011612,-0.30199799975886954,0.5898603959991018,-0.07903340081937671,0.36689579705960895,0.4977488708496072,74.2321237593743,25.94771422092387,0.2229645989394931,3,-0.09285020828246893,-0.25785064697265625,-0.3048498630523664,-0.20184993743896307,0.9021501541137713,4,-0.054722765057375056,-2.8620662439820053,15.550000190734865,1.1518978682650798,15.538470268249512,-1.0498742193464412,15.609999656677244,-0.054722765057375056 869,2013-03-18,15.649999618530273,15.649999618530273,15.399999618530273,15.460000038146973,18109.0,-0.0030482268675423585,1.6315847592468968,-88.3890860692103,53.56543863064309,53.904805725387476,-0.03443041828913529,-0.0919355610869168,-0.2087960353817646,-0.4750077068306844,13.564841505135256,0.2978506088256818,0.22030320396850556,0.07065563201904368,-0.33216727024778514,0.4734785342858725,-0.13075581911437162,0.272067083152459,0.5314874931335396,67.56741431126828,17.93656510610029,0.20141145113341455,3,-0.06499958038330078,-0.21000003814697443,-0.30749940872192383,-0.15399932861328125,1.0599994659423793,0,-0.026961013427369118,8.037477758005245,15.697850227355955,-2.8620662439820053,15.550000190734865,1.1518978682650798,15.538470268249512,-0.026961013427369118 870,2013-03-19,15.5600004196167,15.5600004196167,15.43000030517578,15.43000030517578,36317.0,-0.005750747674588497,1.0000000000000273,0.6842126397261536,39.59313510927432,52.269669662527505,0.044580214337488044,0.01701099303339504,-0.11866710791728607,-0.37518543268434357,14.15917632864406,0.21999931335449396,0.1597496268031584,-0.030818605422973988,-0.41650514829199814,0.35486793744605016,-0.22366187685748606,0.1620246660115381,0.5902271923217732,43.24336166856542,-2.4787135337349824,0.19284327143451196,3,0.024999618530273438,-0.12000083923340021,-0.27375054359436035,-0.09400033950805664,1.0500001907348633,1,-0.017352214041284952,1.6315847592468968,15.649999618530273,8.037477758005245,15.697850227355955,-2.8620662439820053,15.550000190734865,-0.017352214041284952 871,2013-03-20,15.829999923706055,15.85099983215332,15.640000343322756,15.699999809265135,17101.0,0.017352152751163308,1.4534834077236354,1.0,51.658145690914694,51.84541625557222,-0.19234553122949727,-0.23760505484978722,-0.3891041751990958,-0.6314567107209008,14.687775206073,0.2909994125366211,0.16301683696503844,0.2216808795928955,-0.17445401252563641,0.6178157717114274,0.023613433533629546,0.41974832565216147,0.2902185684960905,95.34370321500165,46.659637941327176,0.1980674460592656,3,-0.2045001983642578,-0.2925004959106463,-0.6074998378753662,-0.37399959564208984,0.8099994659423828,2,-0.026531906400389715,1.0000000000000273,15.5600004196167,1.6315847592468968,15.649999618530273,8.037477758005245,15.697850227355955,-0.026531906400389715 872,2013-03-21,15.681900024414062,15.8100004196167,15.56999969482422,15.770000457763672,140969.0,-0.009355647505102427,1.8554457467690666,-0.6776950445658859,49.55678185185276,50.91860965896683,-0.02744493359496225,-0.038614184273637164,-0.24421695298191537,-0.4674092540281798,15.170458493104261,0.26000022888183416,0.11807260776697781,0.04001598358154368,-0.2394562947058727,0.31948826186896007,-0.0997201555621654,0.17975212272525276,0.4095097128412064,62.50560362692109,12.652236274249816,0.1397361391437085,3,-0.056400299072265625,-0.1119003295898473,-0.459399938583374,-0.22589969635009766,1.1581001281738281,3,0.0030671996216902198,1.4534834077236354,15.829999923706055,1.0000000000000273,15.5600004196167,1.6315847592468968,15.649999618530273,0.0030671996216902198 873,2013-03-22,15.71500015258789,15.760000228881836,15.46500015258789,15.520000457763672,2810.0,0.0021107217953371116,1.0701770823573504,-2.2133795193764882,62.110252484572264,51.641185657597426,-0.06853623398784592,-0.06692310704621107,-0.2761068288401862,-0.4863826433458236,14.730714815028678,0.2950000762939453,0.1168946611624122,0.06789612770080566,-0.21301214445643524,0.34880439985804657,-0.07255800837781479,0.20835026377942611,0.3487531799183792,69.84487469021458,14.088519418174158,0.14045413607862084,3,-0.08950042724609375,-0.14500045776367543,-0.5112500190734863,-0.2589998245239258,1.125,4,0.018479131312243657,1.8554457467690666,15.681900024414062,1.4534834077236354,15.829999923706055,1.0000000000000273,15.5600004196167,0.018479131312243657 874,2013-03-25,15.647729873657227,15.869999885559082,15.64799976348877,15.779999732971193,28781.0,-0.004280641315780431,-2.370530446177124,-0.6783080323956427,49.56091794291455,51.38207122105926,-0.014075820962823116,-0.008124017558387209,-0.20596196522781796,-0.40392360679252803,14.690880475834428,0.2220001220703125,0.10443168843140782,0.005739355087280629,-0.27097435733248965,0.2824530675070509,-0.1326175011226045,0.14409621129716577,0.3894733102900041,49.48404002835037,-5.869140342452248,0.13835685620988514,3,-0.012730121612548828,-0.07773017883301137,-0.5077297687530518,-0.19172954559326172,0.4861698150634801,0,0.060856783412118975,1.0701770823573504,15.71500015258789,1.8554457467690666,15.681900024414062,1.4534834077236354,15.829999923706055,0.060856783412118975 875,2013-03-26,15.890000343322756,15.890000343322756,15.789999961853027,15.829999923706055,9190.0,0.01548278706378925,2.333322737026008,-0.4536212552723676,63.61008590528947,51.92833490299785,-0.23741838561524276,-0.2307200826216409,-0.43653868782352667,-0.6378921373265545,14.667501519949717,0.24227046966552912,0.07315699843765344,0.22800979614257955,-0.060038970386601775,0.5160585626717609,0.08398541287798977,0.3720341794071693,0.1217146980077981,100.0,40.13219810644285,0.14402438326459022,3,-0.245000362396242,-0.3200006484985405,-0.7587502002716082,-0.43400001525879084,0.4425191879272443,1,0.05160470254454541,-2.370530446177124,15.647729873657227,1.0701770823573504,15.71500015258789,1.8554457467690666,15.681900024414062,0.05160470254454541 876,2013-03-27,15.637499809265135,15.880000114440918,15.637999534606935,15.824999809265135,2149.0,-0.015890530434363725,-1.5951728369810576,-3.1249781451163345,52.45154820526609,52.338287352223496,0.03420363109266944,-0.0029846827233086515,-0.1850118160218326,-0.38081443982295404,13.801016603116413,0.2520008087158203,0.04613432752286428,-0.008865737915041194,-0.26304556866776707,0.24531409283768468,-0.13595565329140413,0.11822417746132174,0.349746615153407,40.58813629682761,-19.653641975457724,0.12708991537636263,3,0.0075001716613787295,-0.06750011444091975,-0.48249983787536443,-0.1814994812011701,0.7624998092651385,2,0.06219029978885926,2.333322737026008,15.890000343322756,-2.370530446177124,15.647729873657227,1.0701770823573504,15.71500015258789,0.06219029978885926 877,2013-03-28,15.944899559020994,15.94499969482422,15.600000381469727,15.6899995803833,60177.0,0.019657857937988688,1.7048136019020892,-1.3594665527343655,56.24928450589567,53.15062114740254,-0.23611922320702483,-0.31222699075716953,-0.4904780333255587,-0.6780795030653817,12.916439370135313,0.34499931335449396,0.050619928575423856,0.2895410537719716,0.006584313387174134,0.572497794156769,0.14806268357957286,0.4310194239643703,0.018856993162016167,99.97913835443266,41.857625372941065,0.1414783701923987,3,-0.2723999023437482,-0.3748998641967791,-0.7598996162414533,-0.4888992309570295,0.2526712417602557,3,0.04359386699517853,-1.5951728369810576,15.637499809265135,2.333322737026008,15.890000343322756,-2.370530446177124,15.647729873657227,0.04359386699517853 878,2013-04-02,15.804180145263672,15.804180145263672,15.65999984741211,15.65999984741211,26150.0,-0.0088253559225282,1.0,0.5656347977043013,52.169450584777685,52.99551136452861,-0.08798310635033957,-0.1721275325426781,-0.34265042908731047,-0.5263025741908471,12.410318625488046,0.28489971160888494,0.03335749604790195,0.14361262321472168,-0.14654842564412363,0.433773672073567,-0.001467901214700973,0.28869314764414433,0.14081954956054865,59.18265802000202,4.416735405970215,0.14508052442942257,4,-0.11668014526367188,-0.07418060302734553,-0.6191802024841309,-0.34817981719970703,0.7202796936035156,1,0.06554088841075645,1.7048136019020892,15.944899559020994,-1.5951728369810576,15.637499809265135,2.333322737026008,15.890000343322756,0.06554088841075645 879,2013-04-03,15.90999984741211,15.979999542236328,15.765000343322756,15.824999809265135,3319.0,0.006695678053261878,-1.097563698786288,0.5895398984019596,57.74818360189938,55.01273897482028,-0.17102874348219288,-0.24295133488832477,-0.4399857510810232,-0.6152276687931639,13.030103515028523,0.21499919891357244,0.05571791589273545,0.21930732727050817,-0.039974365347884344,0.4785890198889007,0.08966648096131102,0.3489481735797053,-0.5100002288818359,81.5789869948652,24.355769291413978,0.12964084630919656,4,-0.1875,-0.2950000762939453,-0.47000026702881037,-0.45399951934814453,0.6144599914550781,2,0.05845382238184338,1.0,15.804180145263672,1.7048136019020892,15.944899559020994,-1.5951728369810576,15.637499809265135,0.05845382238184338 880,2013-04-04,15.61398983001709,15.954999923706055,15.55500030517578,15.829999923706055,58228.0,-0.018605280970079185,-1.3952851550342071,-2.5412940793680536,51.747798587776614,55.02270040780494,0.14912739289138166,0.052106519618163816,-0.14681556653098227,-0.3040324854117884,12.701794388800526,0.3999996185302752,0.06064795448480709,-0.07440218925476039,-0.33563958805699556,0.1868352095474748,-0.2050208886558771,0.05621651014635631,-0.2023902130126949,13.879913114504314,-48.055073508634784,0.1306186994011174,4,0.10851001739501953,0.0010099411010742188,-0.12524032592773615,-0.157989501953125,0.9104700088500977,3,0.033297694206519735,-1.097563698786288,15.90999984741211,1.0,15.804180145263672,1.7048136019020892,15.944899559020994,0.033297694206519735 881,2013-04-05,15.247900009155273,15.4399995803833,15.130000114440918,15.609999656677244,77292.0,-0.023446269969897626,27.054891468519397,1.6763089230606134,43.993982891359444,54.404611634416796,0.47378663995253234,0.420698286902212,0.20523262134830844,0.07606623027331949,12.454792196888201,0.4839897155761719,0.046695751593553325,-0.42838702201843226,-0.7449164785818176,-0.11185756545504688,-0.5866517503001241,-0.27012229373674046,0.7320995330810547,13.87058518617418,-50.991029449890036,0.15826472828169236,4,0.3070998191833496,0.3070998191833496,0.2570996284484828,0.2081003189086914,1.4475898742675746,4,0.07113238684956547,-1.3952851550342071,15.61398983001709,-1.097563698786288,15.90999984741211,1.0,15.804180145263672,0.07113238684956547 882,2013-04-08,15.449999809265135,15.489999771118164,15.364999771118164,15.40999984741211,2754.0,0.013254271079198743,1.0833353201567206,-0.11046672408207334,45.17656063476603,52.523090317771654,0.2629884913301801,0.22158563783883345,-0.011470838414659568,-0.10976199368299433,12.08064635778929,0.24209976196289062,0.0786614328116535,-0.22097120285034322,-0.5493341031497483,0.10739169744906185,-0.38515265300004486,-0.05678975270064157,0.5129997444152856,37.64704826380648,-24.954018108192287,0.16418145014970217,4,0.1050000190734881,0.1050000190734881,0.05499982833862127,0.006000518798829901,1.245490074157713,0,0.06148866155295596,27.054891468519397,15.247900009155273,-1.3952851550342071,15.61398983001709,-1.097563698786288,15.90999984741211,0.06148866155295596 883,2013-04-09,15.44499969482422,15.640000343322756,15.40999984741211,15.640000343322756,4762.0,-0.0003236320066435372,1.3589716001623868,-4.875020861645783,45.94281076592053,52.121078409216764,0.2521808406776973,0.21600156478419485,-0.018371000851702846,-0.08898011098384373,11.247920699070303,0.2300004959106463,0.0619350033690953,-0.21222128868102885,-0.5546686186480283,0.1302260412859706,-0.38344495366452946,-0.04099762369752824,0.5013398700714102,37.05879911005317,-23.88488362623724,0.1712236649835001,4,0.11000013351440252,0.11000013351440252,0.05999994277953569,0.011000633239744317,1.4650001525878888,1,0.048725873799092545,1.0833353201567206,15.449999809265135,27.054891468519397,15.247900009155273,-1.3952851550342071,15.61398983001709,0.048725873799092545 884,2013-04-10,15.920000076293945,15.920000076293945,15.520000457763672,15.520000457763672,1851.0,0.03075431472031065,1.0,-2.0512732732439,56.18262953751028,51.29580547946352,-0.20130591132826936,-0.2563924572386487,-0.496934860083476,-0.5449570502375813,10.54090078274497,0.4750003814697248,0.07234466793575578,0.2527791023254391,-0.1085473843984488,0.614105589049327,0.07211585896349604,0.43344234568738216,0.010012699592591545,95.75759327225964,31.229301835842435,0.1806632433619438,4,-0.36500024795532227,-0.36500024795532227,-0.4150004386901891,-0.46399974822998047,0.889999389648441,2,0.037968577869125,1.3589716001623868,15.44499969482422,1.0833353201567206,15.449999809265135,27.054891468519397,15.247900009155273,0.037968577869125 885,2013-04-11,16.0,16.0,15.824999809265135,15.899999618530273,24300.0,0.005025120811725348,2.4999904632932513,0.2500011920940324,53.123416459499566,51.37045750771168,-0.2950937312760189,-0.3221955780382064,-0.5785234580871332,-0.6038381605099854,10.31060403855248,0.17500019073486506,0.05640598474658454,0.3132790088653561,-0.07605443776617449,0.7026124554968849,0.11861228554959169,0.5079457321811205,-0.869999885559082,100.0,37.743331239247546,0.19466672331576482,4,-0.434999942779541,-0.434999942779541,-0.4950003623962438,-0.5439996719360352,0.6100006103515625,3,0.03277873992919922,1.0,15.920000076293945,1.3589716001623868,15.44499969482422,1.0833353201567206,15.449999809265135,0.03277873992919922 886,2013-04-12,15.46500015258789,16.049999237060547,15.46500015258789,15.65999984741211,15847.0,-0.033437490463256836,-5.0,-1.9499895096225373,46.51093435703967,50.28841860228324,0.2378793447904961,0.2182053573791869,-0.044420973243246564,-0.05205314113374726,9.973189375919436,0.5849990844726562,0.05858464613708314,-0.21804733276367116,-0.6145901533567439,0.1784954878294016,-0.41631874306020755,-0.019775922467134777,-0.3176000404357904,14.598607216744586,-45.65916835657481,0.1982714102965367,4,0.1249995231628418,0.1249995231628418,0.03999948501586559,-0.008999824523925781,1.3150005340576172,4,0.06850693021829746,2.4999904632932513,16.0,1.0,15.920000076293945,1.3589716001623868,15.44499969482422,0.06850693021829746 887,2013-04-15,15.33096981048584,15.5,14.989999771118164,15.489999771118164,242921.0,-0.008666688702206216,4.697358398099368,0.8155395359755859,44.01674719421497,49.38256266999849,0.3080614589520767,0.3530881548362359,0.08794202680717689,0.09001014990960954,9.720192398426471,0.5100002288818359,0.011826019010747757,-0.3411261558532708,-0.7643413883517418,0.08208907664520027,-0.5527337721025063,-0.12951853960403525,0.719029426574707,32.16700105264105,-25.76776557343812,0.21160761624923566,4,0.18902969360351562,0.18902969360351562,0.25402975082397283,0.125030517578125,1.449030876159668,0,0.0890041588891346,-5.0,15.46500015258789,2.4999904632932513,16.0,1.0,15.920000076293945,0.0890041588891346 888,2013-04-16,14.838820457458494,15.039999961853027,14.838820457458494,15.039999961853027,51200.0,-0.03210164517385805,1.0000000000000178,1.2650415279901763,38.87053520700965,47.285046181677416,0.7251289189251757,0.8196028660863686,0.5707333253572191,0.5849372756954203,9.560514811450425,0.4921493530273455,-0.011543961496965238,-0.7903240203857447,-1.353690978724094,-0.2269570620473953,-1.0720074995549194,-0.50864054121657,1.2111787796020526,0.0,-56.56634361955081,0.28168347916917486,4,0.6055893898010272,0.6055893898010272,0.6861793994903582,0.6171798706054705,1.564278602600103,1,0.12512244024295938,4.697358398099368,15.33096981048584,-5.0,15.46500015258789,2.4999904632932513,16.0,0.12512244024295938 889,2013-04-17,15.228059768676758,15.227999687194824,14.890000343322756,15.25,73300.0,0.02623114905488455,-31.643091820854067,0.10905798475482478,41.24662303356571,46.11824889787621,0.25589356449108713,0.4185936139252444,0.18743013791718433,0.20036815748478531,9.930435972263297,0.3891792297363299,-0.06144464714702025,-0.3799877166748047,-0.9709901499212599,0.21101471657165227,-0.6754889332980323,-0.0844865000515771,0.7734923171997075,32.13723009134562,-18.152860799491073,0.29550121662322815,4,0.21635007858276367,0.21635007858276367,0.2969400882720947,0.22794055938720703,1.1369400024414062,2,0.11045005760976889,1.0000000000000178,14.838820457458494,4.697358398099368,15.33096981048584,-5.0,15.46500015258789,0.11045005760976889 890,2013-04-18,15.289999961853027,15.425000190734865,15.18000030517578,15.225000381469727,4494.0,0.004067503944506168,-2.161294292095538,-2.9625749804398853,45.160840498179255,46.247899743078406,0.15998661835588912,0.35351333600792856,0.12775488896669174,0.14238805370179364,10.135549702940377,0.24499988555908558,-0.09508267991898478,-0.30454750061035085,-0.9122695814488182,0.3031745802281165,-0.6084085410295845,-0.0006864601911171775,0.6650428588867197,37.25127223107174,-13.676734829090002,0.303861040419234,4,0.15440988540649414,0.15440988540649414,0.2349998950958252,0.1660003662109375,1.0749998092651367,3,0.09941134780128191,-31.643091820854067,15.228059768676758,1.0000000000000178,14.838820457458494,4.697358398099368,15.33096981048584,0.09941134780128191 891,2013-04-19,15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,658.0,0.007848259375962785,1.0,0.0,42.140988962301684,45.910614001693475,0.0730843008878157,0.21126651549459297,0.02629049996666666,0.025489548890327285,9.602504271616622,0.11999988555908203,-0.1516409084447563,-0.1635476112365719,-0.766016053444833,0.4389208309716892,-0.46478183234070336,0.13768660986755954,0.5003940787963881,86.38794052188315,39.943451203682855,0.3012342211041309,4,0.03440999984741211,0.03440999984741211,0.11500000953674316,0.04600048065185547,0.9549999237060547,4,0.07787156228563985,-2.161294292095538,15.289999961853027,-31.643091820854067,15.228059768676758,1.0000000000000178,14.838820457458494,0.07787156228563985 892,2013-04-22,15.729999542236328,15.739999771118164,15.729999542236328,15.729999542236328,3749.0,0.020765716936587575,0.0,0.0,48.96464589995304,46.24637346103042,-0.2268793458014109,-0.11061627562352783,-0.2718113484909068,-0.28920673975783906,9.180409945227007,0.3299999237060547,-0.16762712244599953,0.15404710769653285,-0.4506225038905711,0.7587167192836368,-0.14828769809702003,0.4563819134900857,0.13753144522216942,98.89031752834792,51.8240769791027,0.30233480579355243,4,-0.28558969497680664,-0.28558969497680664,-0.2324998378753662,-0.2739992141723633,0.5580005645751989,0,0.06675150508363603,1.0,15.40999984741211,-2.161294292095538,15.289999961853027,-31.643091820854067,15.228059768676758,0.06675150508363603 893,2013-04-23,16.005399703979492,16.131000518798828,15.71500015258789,15.725000381469727,206656.0,0.017507957390824558,-1.769644943363641,100.0,51.27133399454121,45.70067395625608,-0.46313012554518096,-0.38276973646960855,-0.5222132829947252,-0.5554431576166614,9.369749365344845,0.4160003662109375,-0.12442151214830588,0.4149272918701179,-0.21712774494945464,1.0469823286896887,0.09889977346033163,0.7309548102799042,-1.1665792465209979,89.8790655068882,45.22956194933055,0.3160275184097856,4,-0.5204892158508301,-0.5204892158508301,-0.5303997993469238,-0.5493993759155273,0.3693504333496058,1,0.048396228584870915,0.0,15.729999542236328,1.0,15.40999984741211,-2.161294292095538,15.289999961853027,0.048396228584870915 894,2013-04-24,16.600000381469727,16.600000381469727,16.094999313354492,16.094999313354492,26891.0,0.037150004903807377,1.0,1.8010067342357663,62.17131835710565,46.705996389323424,-1.062904694926793,-0.9511360219441798,-1.0802000786984483,-1.1364912134988838,9.572013467881481,0.5946006774902344,-0.08065686835081998,0.9619144439697269,0.18485902990994063,1.7389698580295114,0.5733867369398347,1.3504421509996192,-1.7353363227844252,100.0,49.33265882327521,0.3885277070298924,4,-0.8805899620056152,-0.8805899620056152,-1.077500581741333,-1.1440000534057617,-0.48999977111816406,2,-0.011861525113633475,-1.769644943363641,16.005399703979492,0.0,15.729999542236328,1.0,15.40999984741211,-0.011861525113633475 895,2013-04-25,16.709999084472653,16.774999618530273,16.524999618530273,16.305000305175778,4369.0,0.006626427739466534,15.285776566754594,0.8019760845425772,69.26624204718131,49.23436391045027,-1.1863567624087707,-1.0504075965706399,-1.1535966523827188,-1.2367905414311267,9.829424797190589,0.25,-0.031226998119919358,1.0309132099151572,0.1224687518631491,1.9393576679671636,0.576690980889154,1.4851354389411604,-1.7759215728759745,95.23805531451669,38.26727608787084,0.4542222290260035,4,-0.9030890464782679,-0.9030890464782679,-1.197499275207516,-1.2699995040893537,-0.4149990081787074,3,-0.02064627960842147,1.0,16.600000381469727,-1.769644943363641,16.005399703979492,0.0,15.729999542236328,-0.02064627960842147 896,2013-04-26,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,12668.0,-0.0059843494673803566,1.0,0.0,65.70813414306889,51.64451801587848,-1.0134328097034668,-0.9210382916341082,-1.0190658909461838,-1.127336195803899,10.616645541750394,0.0999984741210902,-0.05212823810252054,0.8822896957397468,-0.1164066953592311,1.8809860868387247,0.38294150019025963,1.3816378912892358,-1.5654677723388684,84.43404798963553,23.985439873099985,0.49934819554948884,4,-0.8030905723571777,-0.8030905723571777,-1.0975008010864258,-1.1700010299682635,-0.4800014495849645,4,-0.014750200495520227,15.285776566754594,16.709999084472653,1.0,16.600000381469727,-1.769644943363641,16.005399703979492,-0.014750200495520227 897,2013-04-29,16.639999389648438,16.68600082397461,16.625999450683597,16.686429977416992,482300.0,0.0018060673205622102,1.6332398610470127,-100.0,66.07324913479718,54.667041785632655,-0.9367250479706488,-0.9447286073131593,-1.0239491317413254,-1.1520890397320613,11.30211942889447,0.07600021362304688,-0.06712536743871311,0.8775334835052497,-0.1983813001746455,1.9534482671851467,0.33957609166530034,1.4154908753451974,-1.4916385448046885,87.26412293407948,22.871358953265613,0.5379573918399483,4,-0.8074994087219238,-0.8330893516540527,-1.058499813079834,-1.1999998092651385,-0.5100002288818395,0,-0.016526419989014385,1.0,16.610000610351562,15.285776566754594,16.709999084472653,1.0,16.600000381469727,-0.016526419989014385 898,2013-04-30,16.84000015258789,16.944999694824222,16.825000762939453,16.920000076293945,208302.0,0.012019277059821976,-1.1818244871773287,1.7230004518752824,63.362941645159054,57.12441052025414,-0.9197249405122925,-1.1206034053475449,-1.1953477594080741,-1.3388319955265793,12.168178590943329,0.3050003051757848,-0.010349234205097702,1.0257432460784912,-0.15339638436635994,2.204882876523344,0.43617343085606564,1.6153130613009168,-1.5940409813229497,87.64711822190272,26.097289966670232,0.5895698152224261,4,-0.7775001525878906,-0.9480900764465332,-1.2422504425048846,-1.4000005722045916,-0.8299999237060547,1,-0.032779099808472045,1.6332398610470127,16.639999389648438,1.0,16.610000610351562,15.285776566754594,16.709999084472653,-0.032779099808472045 899,2013-05-01,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,0.0,1.0,-0.0,62.491242838982274,59.050010780343364,-0.7454133901406408,-1.1039582622773327,-1.1652371421043775,-1.3235698431903824,12.567879327136055,0.0,0.07462026148076539,0.9792432308197014,-0.28600034807338304,2.244486809712784,0.3466214413731592,1.6118650202662437,-1.4581177394382063,75.00011353263545,17.557442060004952,0.6326217894465416,5,-0.6625003814697266,-0.9480900764465332,-1.2422504425048846,-1.4000005722045916,-0.91510009765625,2,-0.02762767286479484,-1.1818244871773287,16.84000015258789,1.6332398610470127,16.639999389648438,1.0,16.610000610351562,-0.02762767286479484 900,2013-05-02,16.133899688720707,16.134000778198242,15.970999717712402,16.054750442504886,332437.0,-0.041929955906720884,3.108333533639769,100.0,59.46522871999614,60.97492630897608,0.10391033685662165,-0.3761982290607264,-0.44270313483844603,-0.6080279716676174,12.941069196209742,0.8690004348754883,0.2171621509107311,0.24714727401733683,-1.0181127493252085,1.512407297359882,-0.38548273765393404,0.8797772856886095,-0.6269678930370599,16.724843412352836,-44.231429193597634,0.6326300116712723,5,0.196100234985348,-0.24198961257934926,-0.5313999652862602,-0.6939001083374077,-0.553899765014652,3,-0.0014812958323927594,1.0,16.84000015258789,-1.1818244871773287,16.84000015258789,1.6332398610470127,16.639999389648438,-0.0014812958323927594 901,2013-05-03,16.33251953125,16.402999877929688,15.960000038146973,16.075000762939453,328797.0,0.012310715100587233,1.2234513062541283,3.2535845964768537,63.91796598039935,62.636406317914556,0.05577707880327765,-0.5158423018873588,-0.6270621957410931,-0.7958055089690212,13.221077745524978,0.44299983978271484,0.33878455685697517,0.3915361404418949,-0.8512069928098747,1.6342792736936627,-0.229835426183989,1.0129077070677788,-0.7105423036351066,37.8192510604183,-25.67247151060547,0.6213715666258841,5,-0.0025196075439453125,-0.4406094551086426,-0.7250196933746356,-0.892519950866701,-0.6625194549560547,4,-0.0022972239454094323,3.108333533639769,16.133899688720707,1.0,16.84000015258789,-1.1818244871773287,16.84000015258789,-0.0022972239454094323 902,2013-05-07,16.399999618530273,16.399999618530273,16.239999771118164,16.149999618530273,35525.0,0.004131639772489537,-3.571444141689373,0.9708030278341505,74.59807238228282,65.22826613877474,0.10429936604010237,-0.5359816542136553,-0.664070887956143,-0.8474604337035707,13.674296084603633,0.15999984741210938,0.44922880788520736,0.41151623725891184,-0.8248158498352502,1.647848324353074,-0.2066498062881692,1.0296822808059929,-0.6721805935386342,44.67002373052333,-25.74370605147312,0.6181660435470814,5,0.052500247955322266,-0.508089542388916,-0.792499780654909,-0.9600000381469744,-1.0486793518066406,1,-0.016463442929510963,1.2234513062541283,16.33251953125,3.108333533639769,16.133899688720707,1.0,16.84000015258789,-0.016463442929510963 903,2013-05-08,16.19757080078125,16.559999465942386,16.19757080078125,16.557500839233402,12075.0,-0.012343220881560257,-1.0138839576698464,-1.439720153808608,66.23119756345082,65.67936382836865,0.3764411599859159,-0.28910378157821626,-0.4522374264904201,-0.62934472410792,14.718023255589014,0.36242866516113637,0.5684422211076452,0.1714588642120347,-1.0408013786996584,1.383719107123726,-0.43467125724381006,0.7775889856678813,-0.372377322203004,26.996674061254062,-46.2652552706107,0.6061301214558458,5,0.2549290657043457,-0.3056607246398926,-0.5763211250305194,-0.757571220397951,-0.8475704193115234,2,-0.004171714440747709,-3.571444141689373,16.399999618530273,1.2234513062541283,16.33251953125,3.108333533639769,16.133899688720707,-0.004171714440747709 904,2013-05-09,16.524459838867188,16.524459838867188,16.459999084472653,16.478750228881836,35544.0,0.020181361891017158,1.8204464844566546,-0.12699581891503633,68.98283922297404,65.64787462567895,0.04214144973699874,-0.5991026305361729,-0.7702233892977794,-0.9430374050629631,15.329047481640066,0.3268890380859375,0.652735248061294,0.46812491416931223,-0.7629895217609715,1.699239350099596,-0.1474323037958314,1.083682132134454,-0.6096818629892642,94.07672317192325,15.588016967830825,0.6155572179651423,5,-0.0719599723815918,-0.6325497627258301,-0.8157100677490234,-1.0844602584838885,-1.050760269165039,3,-0.031133217969115723,-1.0138839576698464,16.19757080078125,-3.571444141689373,16.399999618530273,1.2234513062541283,16.33251953125,-0.031133217969115723 905,2013-05-10,16.524459838867188,16.524459838867188,16.524459838867188,16.524459838867188,0.0,0.0,1.0,0.0,67.79425952725526,65.87966633503298,0.014589145834236206,-0.5879408655322553,-0.7527548850289971,-0.9297070759081034,15.764666923477982,0.0,0.7131754823835088,0.44190192222595215,-0.8063825838557115,1.6901864283076158,-0.18224033081488145,1.066044175266784,-0.527264125473561,94.07672317192325,15.902016160001011,0.6241422530408322,5,-0.0719599723815918,-0.6325497627258301,-0.8557100296020508,-1.0844602584838885,-1.3044595718383807,4,-0.03628316990582181,1.8204464844566546,16.524459838867188,-1.0138839576698464,16.19757080078125,-3.571444141689373,16.399999618530273,-0.03628316990582181 906,2013-05-13,16.524459838867188,16.524459838867188,16.524459838867188,16.524459838867188,0.0,0.0,1.0,0.0,64.12868272588886,65.66360340070985,0.0013177113974336407,-0.5317629108307891,-0.7497556629790303,-0.9140060083158197,16.87133554564808,0.0,0.676058949254914,0.388928937911988,-0.8387599018163137,1.6166177776402897,-0.22491548195216282,1.0027733577761389,-0.4514398069591117,90.19403527052754,14.034962197711849,0.613844419864151,5,-0.0719599723815918,-0.6325497627258301,-0.8557100296020508,-1.0844602584838885,-1.0450601577758807,0,-0.05715526706293106,1.0,16.524459838867188,1.8204464844566546,16.524459838867188,-1.0138839576698464,16.19757080078125,-0.05715526706293106 907,2013-05-14,16.695489883422848,16.694999694824222,16.559999465942386,16.559999465942386,35072.0,0.010350114086838724,1.0072885057144227,100.0,62.74571556600186,65.59502272524793,-0.17993535678169437,-0.6274971727632028,-0.9097745570443294,-1.0688197389141934,17.04995714851318,0.1705398559570348,0.6025821959910935,0.4917329788207958,-0.6987940364075449,1.6822599940491365,-0.10353052879337454,1.0869964864349662,-0.5527114784814806,100.09854445620188,24.61435211679222,0.5952635076141708,5,-0.29548978805541637,-0.8035798072814906,-1.140490055084225,-1.255490303039549,-1.56548976898193,1,-0.061423163638170575,1.0,16.524459838867188,1.0,16.524459838867188,1.8204464844566546,16.524459838867188,-0.061423163638170575 908,2013-05-15,16.695489883422848,16.695489883422848,16.695489883422848,16.695489883422848,0.0,0.0,1.0,0.0,52.26005839748201,64.45822445397013,-0.22639803004474857,-0.5072765507646189,-0.8964396071275864,-1.0541951898398239,16.93202849509729,0.0,0.552356538704295,0.39889950752257874,-0.6207828967272171,1.4185819117723746,-0.11094169460232095,0.9087407096474767,-0.4885337752908505,100.0,26.476067111305014,0.5098412021248979,5,-0.3677449226379359,-0.8035798072814906,-1.140490055084225,-1.255490303039549,-1.4555902481079084,2,-0.0805109419421024,1.0072885057144227,16.695489883422848,1.0,16.524459838867188,1.0,16.524459838867188,-0.0805109419421024 909,2013-05-16,16.90999984741211,16.90999984741211,16.844999313354492,16.844999313354492,106050.0,0.012848377944408185,1.0,100.0,54.51050262565652,63.90769933237684,-0.4804598038403114,-0.6211665567478057,-1.0821936773250016,-1.260588505258447,17.495319738411304,0.21450996398926137,0.5008684795611309,0.5293124675750747,-0.3920012827485806,1.45062621789873,0.06865559241324704,0.9899693427369023,-0.6440002523447355,100.0,28.015595591025487,0.4606568751618276,5,-0.47499990463256836,-1.018089771270752,-1.3550000190734863,-1.4700002670288104,-2.1899995803833026,3,-0.09225307392188553,1.0,16.695489883422848,1.0072885057144227,16.695489883422848,1.0,16.524459838867188,-0.09225307392188553 910,2013-05-17,16.809999465942386,16.809999465942386,16.75,16.764999389648438,45694.0,-0.005913683168070949,1.6666384096975286,0.6923031779102046,54.51045572993971,62.86242041565911,-0.3067243480706985,-0.42314793610682955,-0.9653703969537375,-1.1543277789890212,18.512971525576233,0.15999984741210938,0.4461932516650968,0.3533121109008839,-0.42954100766765535,1.136165229469423,-0.038114448383385735,0.7447386701851535,-0.48967986289446586,74.06225573134746,3.501760405784168,0.3914265592842695,5,-0.2562141418457067,-0.9180893898010289,-1.2549996376037633,-1.3699998855590874,-1.6631793975830114,4,-0.07949434495507424,1.0,16.90999984741211,1.0,16.695489883422848,1.0072885057144227,16.695489883422848,-0.07949434495507424 911,2013-05-20,16.610000610351562,16.729999542236328,16.600000381469727,16.725000381469727,11002.0,-0.011897612251328682,1.080018310826276,-2.5555461365657286,49.37163705168013,60.05948315670325,-0.07065570210796679,-0.1355903117895707,-0.7450453458582622,-0.951084061949512,19.423155855221765,0.2099990844726598,0.3875438794889696,0.09331321716308594,-0.5166100565314871,0.7032364908576589,-0.21164841968419879,0.39827485401037066,-0.23970659996153643,14.286025689232432,-51.92421436721877,0.30496163684728617,5,-0.05621528625488281,-0.7180905342102051,-1.0450005531311035,-1.1700010299682635,-1.4631805419921875,0,-0.08368454498770395,1.6666384096975286,16.809999465942386,1.0,16.90999984741211,1.0,16.695489883422848,-0.08368454498770395 912,2013-05-21,16.780000686645508,16.780000686645508,16.700000762939453,16.700000762939453,7727.0,0.010234802531433829,1.0,-0.6956528950292737,48.72723800491512,58.11459876131039,-0.20236481429205355,-0.23493906326439884,-0.8944627612340064,-1.1168177921701172,20.674024469622754,0.1700000762939453,0.3960068895212885,0.21081323623657156,-0.28386611648341287,0.705492588956556,-0.036526440123420656,0.45815291259656377,-0.3637302215007452,58.064714604778224,-5.209435544159099,0.24733967635999224,5,-0.095001220703125,-0.8880906105041504,-1.1900010108947754,-1.3400011062622088,-1.4447002410888672,1,-0.07750899596740146,1.080018310826276,16.610000610351562,1.6666384096975286,16.809999465942386,1.0,16.90999984741211,-0.07750899596740146 913,2013-05-22,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0,0.0,1.0,0.0,48.72723800491512,55.86397640374829,-0.12411030998766392,-0.18333198807553686,-0.8787324358301607,-1.113945179130221,21.145245391927304,0.0,0.3713122327383154,0.1720831871032722,-0.25315895022722046,0.5973253244337648,-0.04053788156197413,0.3847042557685185,-0.3214318831263867,58.064714604778224,-3.572255384184011,0.2126210686652458,5,-0.06277084350585938,-0.8880906105041504,-1.2600011825561523,-1.3400011062622088,-1.3646011352539062,2,-0.09833137691810434,1.0,16.780000686645508,1.080018310826276,16.610000610351562,1.6666384096975286,16.809999465942386,-0.09833137691810434 914,2013-05-23,16.403099060058597,16.403099060058597,16.350000381469727,16.350000381469727,132762.0,-0.022461359425740124,-1.000000000000134,100.0,56.637527723381346,54.624339536651185,0.2612378516266034,0.18768462583749468,-0.4901557884362209,-0.7313836179362294,20.350401173451303,0.43000030517578125,0.2973387814334849,-0.19497337341308096,-0.629992081744458,0.24004533491829605,-0.41248272757876947,0.022535980752607543,0.541900634765625,11.543213971771868,-53.47083695321948,0.21750935416568923,5,0.22690105438232067,-0.4855990409851074,-0.9586892127990758,-0.9630994796752983,-0.7176094055175817,3,-0.07091339389494011,1.0,16.780000686645508,1.0,16.780000686645508,1.080018310826276,16.610000610351562,-0.07091339389494011 915,2013-05-24,16.364999771118164,16.510000228881836,16.364999771118164,16.510000228881836,547.0,-0.002322688462767619,1.0,-2.7307733754802586,50.869693561846866,53.1511185184243,0.306579060998839,0.20934545188333686,-0.4370372911197986,-0.6877884791212594,19.32832015821953,0.14500045776367188,0.2738380539405192,-0.21582269668579102,-0.6594299502602539,0.22778455688867183,-0.43762632347302244,0.005980930101440407,0.5680999374389692,3.4882276751654513,-62.282113073788146,0.2218036267872314,5,0.2650003433227539,-0.30249977111816406,-0.9205899238586426,-0.9250001907348651,-0.6350002288818359,4,-0.10051937226375895,-1.000000000000134,16.403099060058597,1.0,16.780000686645508,1.0,16.780000686645508,-0.10051937226375895 916,2013-05-28,16.364999771118164,16.364999771118164,16.364999771118164,16.364999771118164,0.0,0.0,1.0,-0.0,49.02770536346334,51.62689516258668,0.31467204517568703,0.20032000393894833,-0.4194024604223614,-0.6912694588042374,18.251004614895145,0.0,0.20890132782393067,-0.20357265472411967,-0.6572052280705627,0.25005991862232335,-0.43038894139734296,0.023243631949103616,0.5564379508972195,3.4882276751654513,-62.26809579505727,0.2268162866732216,5,0.2650003433227539,-0.1875,-0.9205899238586426,-0.9250001907348651,0.1849994659423828,1,-0.07443811303368908,1.0,16.364999771118164,-1.000000000000134,16.403099060058597,1.0,16.780000686645508,-0.07443811303368908 917,2013-05-29,16.364999771118164,16.364999771118164,16.364999771118164,16.364999771118164,0.0,0.0,1.0,0.0,55.24057537017335,51.95806371510794,0.29375325681517594,0.18831646193469354,-0.4017757384491105,-0.6960519718046925,16.989625307993215,0.0,0.14903583263360787,-0.18982267379760742,-0.6509484598536588,0.27130311225844395,-0.4203855668256331,0.04074021923041826,0.5450092040863055,3.4882276751654513,-64.3961689092424,0.2305628930280263,5,0.2650003433227539,-0.034999847412109375,-0.9205899238586426,-0.9250001907348651,0.1849994659423828,2,-0.07443811303368908,1.0,16.364999771118164,1.0,16.364999771118164,-1.000000000000134,16.403099060058597,-0.07443811303368908 918,2013-05-30,16.288000106811527,16.350000381469727,16.202999114990234,16.34000015258789,193131.0,-0.004705143011522028,3.083339956025325,-100.0,41.22624377387664,50.48203495379907,0.3429350893179617,0.2338298744496754,-0.3124470479880923,-0.6217763814474591,15.134004420707708,0.1620006561279297,0.10509797552200695,-0.23922233581542685,-0.6945205811145101,0.2160759094836564,-0.46687145846496847,-0.011573213165885221,0.610808696518248,27.68751902682198,-35.36009578960385,0.227649122649542,5,0.2184991836547816,0.0419998168945277,-0.8435902595520055,-0.848000526428228,0.30200004577636363,3,-0.05849089237520777,1.0,16.364999771118164,1.0,16.364999771118164,1.0,16.364999771118164,-0.05849089237520777 919,2013-05-31,16.374750137329098,16.375,16.365249633789062,16.370000839233402,99000.0,0.005326008714924502,2.7151162790697674,-0.09133257528505465,44.78105164891118,49.40099005590701,0.19252098181397415,0.11640550734341915,-0.38406320745422917,-0.7064625565915286,13.151868540367289,0.08699989318847301,0.054455765493248265,-0.12920980453491637,-0.5643149623067885,0.3058953532369557,-0.3467623834208524,0.08834277435101967,0.4962262784670948,55.94475543157373,-3.0466106741854233,0.2175525788859369,5,0.11674976348877308,0.0777497291564977,-0.8898396492004359,-0.934750556945799,0.21525001525879262,4,-0.05858718929399043,3.083339956025325,16.288000106811527,1.0,16.364999771118164,1.0,16.364999771118164,-0.05858718929399043 920,2013-06-03,16.110000610351562,16.385000228881836,16.104999542236328,16.479999542236328,1255.0,-0.01616815675092309,2.1111134658585176,-77.9060240965021,37.80313116730608,48.11560051319878,0.38837530846412704,0.3997691448218106,-0.10404280734909577,-0.43613806678197875,13.603289468453776,0.2800006866455078,0.03130757519638294,-0.39276437759399485,-0.8322579073111527,0.046729152123162976,-0.612511142452572,-0.17301761273541771,0.7342567134123925,1.7860913753993501,-51.058299556836275,0.2197467648585786,6,0.33249950408935547,0.3424992561340332,-0.39059019088745117,-0.47500038146972656,0.4799995422363281,0,-0.026350772174258963,2.7151162790697674,16.374750137329098,3.083339956025325,16.288000106811527,1.0,16.364999771118164,-0.026350772174258963 921,2013-06-04,16.295000076293945,16.329999923706055,16.295000076293945,16.329999923706055,8506.0,0.01148351700393535,1.0,0.09459445526996793,38.31034060415765,46.95816746867017,0.1720912562496011,0.2232614229263099,-0.28001106059294045,-0.6162664425751139,13.590750388909983,0.2199993133544922,-0.0137386699175579,-0.20588893890380788,-0.6487496227509801,0.23697174494336437,-0.427319280827394,0.015541403019778244,0.5049017805783507,67.85716718550964,20.123029125257304,0.2214303419235861,6,0.14750003814697266,0.1574997901916504,-0.48809003829956055,-0.5725002288818359,0.625,1,-0.03467324525389748,2.1111134658585176,16.110000610351562,2.7151162790697674,16.374750137329098,3.083339956025325,16.288000106811527,-0.03467324525389748 922,2013-06-05,16.129999160766598,16.385000228881836,16.114999771118164,16.479999542236328,34785.0,-0.010125861598944796,2.3749687079046815,10.000054495912908,34.94441499139762,45.42674268939045,0.26283278633230367,0.38683043890235425,-0.10293562051152705,-0.4478221143941745,13.74680057273417,0.2700004577636719,-0.060170905891673954,-0.3573898315429709,-0.8287444598138762,0.11396479672793447,-0.5930671456784253,-0.12171251740751643,0.6282085572275413,8.9284132941861,-30.86452543658754,0.23567731413545318,6,0.17750072479248402,0.3225007057189977,-0.32308912277221324,-0.40749931335448863,0.7100009918212926,2,0.026038443778442666,1.0,16.295000076293945,2.1111134658585176,16.110000610351562,2.7151162790697674,16.374750137329098,0.026038443778442666 923,2013-06-06,16.129999160766598,16.129999160766598,16.129999160766598,16.129999160766598,0.0,0.0,1.0,-0.0,26.55543236106483,42.08428764913306,0.1798465070648625,0.40212577910667946,-0.09167922473826806,-0.44231080153561386,13.621609583948995,0.0,-0.08121507526669802,-0.35401124954223917,-0.8349832353303981,0.12696073624591975,-0.5944972424363186,-0.11352525664815971,0.5890160666820741,8.9284132941861,-22.28835575446395,0.2404859928940792,6,0.17750072479248402,0.3225007057189977,-0.3102941513061488,-0.32308912277221324,0.7100009918212926,3,0.026038443778442666,2.3749687079046815,16.129999160766598,1.0,16.295000076293945,2.1111134658585176,16.110000610351562,0.026038443778442666 924,2013-06-07,16.010000228881836,16.030000686645508,16.010000228881836,16.010000228881836,32144.0,-0.007439487794682509,0.0,0.0,26.23997607173017,39.347652372453425,0.2662157839344985,0.5076331322220256,0.040582441287973836,-0.31624326079854725,13.60136518551692,0.11999893188476207,-0.11998099635620463,-0.44828720092773366,-0.9731737157994225,0.07659931394395336,-0.7107304583635781,-0.18584394349188926,0.6721740574540966,0.0,-24.73145141602911,0.2624432574358436,6,0.1875,0.4249997138977051,-0.03279519081115723,-0.11809015274047852,0.8299999237060547,4,0.03622735261800569,1.0,16.129999160766598,2.3749687079046815,16.129999160766598,1.0,16.295000076293945,0.03622735261800569 925,2013-06-10,15.92490005493164,16.0,15.875,16.0,8029.0,-0.0053154386466950365,2.328897241834713,-100.0,28.162033467980024,37.029244384066395,0.3155009580726045,0.5749929155921834,0.12939901265111686,-0.22256337049875796,13.699904090821818,0.13500022888183594,-0.16638350082512332,-0.5034093856811523,-1.0784704829075267,0.07165171154522021,-0.7909399342943395,-0.21587883706796518,0.7035003068079639,9.784320105315517,-15.596376286363826,0.28753054861318655,6,0.20510005950927734,0.46759986877441406,0.10980486869812012,-0.0329899787902832,0.91510009765625,0,0.041764789440564165,0.0,16.010000228881836,1.0,16.129999160766598,2.3749687079046815,16.129999160766598,0.041764789440564165 926,2013-06-11,15.579999923706055,15.851460456848145,15.579999923706055,15.851460456848145,167423.0,-0.021657914965612424,1.0,3.6146568801747345,15.586437310741701,32.62322904412954,0.6004862326675706,0.8912009025428453,0.4822244879895301,0.12405775788201723,14.038060102253624,0.34490013122558594,-0.21859100190882685,-0.8010865211486831,-1.4872791321556882,-0.11489391014167616,-1.1441828266521874,-0.4579902156451787,0.9730604018595912,0.0,-20.3687215327408,0.34309630550350306,6,0.4025001525878906,0.6649999618530273,0.5309550762176514,0.31191015243530273,1.091699600219723,1,0.06482671590678568,2.328897241834713,15.92490005493164,0.0,16.010000228881836,1.0,16.129999160766598,0.06482671590678568 927,2013-06-12,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,2002.0,0.005776646535854635,1.0,-0.0,19.73000638730339,30.234758223399183,0.44872053000095846,0.7593676327592931,0.3914489636994496,0.03600008579289771,14.048458269383158,0.09000015258789062,-0.25544331647014573,-0.6598118782043443,-1.3983451695176932,0.07872141310900638,-1.0290785238610205,-0.29054523254766984,0.7662930010485489,16.363686805984333,0.7317256046002605,0.36926664565667505,6,0.3125,0.5749998092651367,0.44095492362976074,0.2219099998474121,1.3777694702148438,2,0.07977026125807352,1.0,15.579999923706055,2.328897241834713,15.92490005493164,0.0,16.010000228881836,0.07977026125807352 928,2013-06-13,15.351320266723633,15.4399995803833,15.239999771118164,15.364999771118164,63900.0,-0.020336937333677585,1.4438035308512498,-100.0,20.377069417688773,27.523204642152244,0.6934870294766711,1.0247202708979373,0.7101708292105613,0.3581420906023247,14.348155918929187,0.43000030517578125,-0.30034452925630006,-0.9112832069396966,-1.7478407261141484,-0.07472568776524646,-1.3295619665269207,-0.4930044473524706,0.9822176321824898,14.091185645165963,-1.972961775153225,0.4182787595872254,6,0.4611797332763672,0.7236795425415039,0.8208847045898438,0.5405898094177246,1.6373805999755895,3,0.09697406216527193,1.0,15.670000076293945,1.0,15.579999923706055,2.328897241834713,15.92490005493164,0.09697406216527193 929,2013-06-14,15.350000381469727,15.350000381469727,15.31999969482422,15.31999969482422,57081.0,-8.597861493175873e-05,-1.0000000000001183,-2.1931121026211753,20.808163480252617,25.634874899146304,0.5969334734313545,0.9519853387932073,0.7081068931171082,0.3629516449168584,14.235263654276856,0.031320571899412286,-0.3635420702768286,-0.8346031188964851,-1.7071345499293074,0.03792831213633896,-1.270868834412898,-0.39833740338007395,0.8304421795460826,14.47376016102033,-3.0497462341891186,0.4362657155164119,6,0.46249961853027344,0.7249994277954102,0.82220458984375,0.5419096946716309,1.7897987365722656,4,0.0970683865856361,1.4438035308512498,15.351320266723633,1.0,15.670000076293945,1.0,15.579999923706055,0.0970683865856361 930,2013-06-17,15.473699569702148,15.600000381469727,15.420000076293945,15.420000076293945,3405.0,0.008058578837675467,-5.703985224124458,1.789942145082438,26.068595799772027,24.274681031992348,0.41737439007764543,0.7621148731455278,0.5919342594314756,0.2395050711190123,14.070560590806345,0.25,-0.398458716393284,-0.6440889358520501,-1.5196287248911986,0.23145085318710024,-1.0818588303716261,-0.2063190413324758,0.575081000727991,38.21992223506347,18.13943852092109,0.43776989451957493,6,0.33880043029785156,0.6013002395629883,0.6985054016113281,0.418210506439209,1.5333003997802734,0,0.08829824934439001,-1.0000000000001183,15.350000381469727,1.4438035308512498,15.351320266723633,1.0,15.670000076293945,0.08829824934439001 931,2013-06-18,15.220000267028807,15.395000457763672,15.220000267028807,15.395000457763672,60062.0,-0.01639551689177754,1.0000000000000202,-3.2588797328976673,22.94293135690181,22.9411828503817,0.5616078093646326,0.9553192051302037,0.8621692645993644,0.48857211936580747,14.500495572974808,0.2536993026733416,-0.4572456703825658,-0.8282882213592533,-1.758297055251587,0.10172061253308229,-1.293292638305422,-0.3632838044130864,0.7155509914976559,0.0,-21.263088818195747,0.4650044169461674,6,0.4549994468688947,0.8449997901916522,0.9522047042846697,0.6719098091125506,1.6228990554809588,1,0.10643888680268287,-5.703985224124458,15.473699569702148,-1.0000000000001183,15.350000381469727,1.4438035308512498,15.351320266723633,0.10643888680268287 932,2013-06-19,15.479399681091307,15.5,15.376500129699707,15.376500129699707,22138.0,0.01704332519786078,-1.4003966709299525,-0.5879967956577732,32.408704120726526,23.591546379232998,0.2237447450602783,0.6255588132982357,0.616145449840884,0.22470369254602396,14.703761036340351,0.2799997329711932,-0.47892085204659196,-0.503858757019044,-1.3996978676934102,0.3919803536553239,-0.9517783123562271,-0.05593920168186095,0.3416634187955303,68.26298314255638,45.83745476757798,0.4479195553371836,6,0.14560079574585139,0.5856003761291522,0.6928052902221697,0.4125103950500506,1.07059955596924,2,0.07702494072111277,1.0000000000000202,15.220000267028807,-5.703985224124458,15.473699569702148,-1.0000000000001183,15.350000381469727,0.07702494072111277 933,2013-06-20,15.130000114440918,15.395000457763672,15.09000015258789,15.385000228881836,40976.0,-0.022571906782482887,1.2181794221786038,-2.4781460268031346,25.697461073001023,23.53126693492976,0.46530928573322683,0.8906716011699487,0.9752975314813987,0.5690740028689039,15.109679866297885,0.3893995285034162,-0.529098048299856,-0.7707582950592045,-1.6615454212526863,0.1200288311342792,-1.2161518581559463,-0.3253647319624626,0.5948929321886336,7.843126255203132,-9.91520957930867,0.4453935630967416,6,0.41499996185302734,0.869999885559082,1.0159549713134766,0.7619099617004395,1.299799919128418,3,0.12675277049320344,-1.4003966709299525,15.479399681091307,1.0000000000000202,15.220000267028807,-5.703985224124458,15.473699569702148,0.12675277049320344 934,2013-06-21,15.23989963531494,15.239999771118164,15.23989963531494,15.23989963531494,1389.0,0.007263682752330469,0.0,-0.0,31.918825989159572,23.948688326171933,0.2622628207112836,0.7264030132078645,0.8613156185445607,0.45625011140866967,16.820232125194835,0.1099996566772461,-0.5603444509498576,-0.6026988029479998,-1.5071753471191496,0.3017777412231517,-1.0549370750335765,-0.15046053086242495,0.37071269038711385,29.39204224588296,9.216208371468095,0.45223827208557543,6,0.23083066940307795,0.7601003646850604,0.8699278831481951,0.6520104408264178,1.2300996780395526,4,0.11475149267596496,1.2181794221786038,15.130000114440918,-1.4003966709299525,15.479399681091307,1.0000000000000202,15.220000267028807,0.11475149267596496 935,2013-06-24,14.720000267028807,14.90250015258789,14.720000267028807,14.90250015258789,2618.0,-0.034114356441126814,1.0000000000000195,-100.0,21.269574965476608,24.580148065586926,0.6629940697917451,1.1770945332273222,1.3684281173760926,0.9707262972036368,18.64502801340978,0.5198993682861328,-0.5972110160748976,-1.0403481960296652,-2.0390728536338703,-0.04162353842546196,-1.5397105248317668,-0.5409858672275636,0.7969018675126982,0.0,-13.560172591145914,0.49936232880210163,6,0.47499990463257014,1.0449995994567889,1.4434547424316424,1.1719098091125506,2.109919548034666,0,0.16438850591825527,0.0,15.23989963531494,1.2181794221786038,15.130000114440918,-1.4003966709299525,15.479399681091307,0.16438850591825527 936,2013-06-25,15.146820068359375,15.147000312805176,15.020000457763672,15.020000457763672,27536.0,0.02899590989047729,-1.0028425327116859,-0.6949024116217631,33.629044552002796,26.124485639442412,0.18804021896055545,0.6896933643051852,0.950764775293802,0.5443479133188767,20.26308453566181,0.42700004577636896,-0.6199150420953679,-0.5526194095611565,-1.544641031827581,0.4394022127052697,-1.0486302206943705,-0.0566085984279443,0.21070169267959038,54.720506083343935,38.898358535625384,0.496010811133213,6,0.013180255889892578,0.6031804084777832,1.0760276317596436,0.7450900077819824,1.7931804656982386,1,0.1228099292609166,1.0000000000000195,14.720000267028807,0.0,15.23989963531494,1.2181794221786038,15.130000114440918,0.1228099292609166 937,2013-06-26,15.146820068359375,15.146820068359375,15.146820068359375,15.146820068359375,0.0,0.0,1.0,0.0,33.629044552002796,27.596927321032858,0.1184823219621638,0.6258381043310557,0.9644308804899779,0.5451929999763152,21.96858284296011,0.0,-0.6487582172096644,-0.4917104244232178,-1.4609996256305244,0.4775787767840871,-0.9763550250268693,-0.007065823819564443,0.08319739387755831,63.23254529245307,44.61593397452519,0.4846446006036526,6,0.013180255889892578,0.6031804084777832,1.0760276317596436,0.7450900077819824,1.6431808471679723,2,0.1119759293697149,-1.0028425327116859,15.146820068359375,1.0000000000000195,14.720000267028807,0.0,15.23989963531494,0.1119759293697149 938,2013-06-27,15.33530044555664,15.520000457763672,15.33530044555664,15.454999923706055,17538.0,0.012443560849513702,-2.0860621125930177,-100.0,39.016043531290904,29.620025104481556,-0.08103068324289708,0.38190475234836185,0.8079544044357974,0.35770265861500405,23.66836031378043,0.3731803894042969,-0.6183290197760929,-0.25559506416320765,-1.1832387388070735,0.6720486104806564,-0.7194169014851397,0.2082267731587244,-0.6153001785278338,76.91250397860914,53.630150844495276,0.4638218373219322,6,-0.17530012130737305,0.4147000312805176,0.9531543254852295,0.5566096305847168,1.3530998229980469,3,0.07920932464390429,1.0,15.146820068359375,-1.0028425327116859,15.146820068359375,1.0000000000000195,14.720000267028807,0.07920932464390429 939,2013-06-28,15.415399551391602,15.619999885559082,15.414999961853027,15.619999885559082,523880.0,0.005223184646386825,1.0039060497159025,1.7092834265500263,41.691921359623095,31.355950166687236,-0.1686082934039579,0.23847514257013458,0.7489015432606934,0.2844998439334816,25.43109719635424,0.2846994400024414,-0.59931875658501,-0.12752842903137207,-0.9807373953011975,0.7256805372384516,-0.5541329121662848,0.29907605410354066,-0.6793992805480968,77.26661990128412,50.117353356805175,0.426604483134912,6,-0.24539947509765625,0.1996006965637207,0.8891704082489014,0.47651052474975586,1.3945999145507848,4,0.06580435873854218,-2.0860621125930177,15.33530044555664,1.0,15.146820068359375,-1.0028425327116859,15.146820068359375,0.06580435873854218 940,2013-07-01,15.685489654541016,15.685489654541016,15.649999618530273,15.649999618530273,35658.0,0.017520798098615176,1.0,-0.17346030325488607,51.7631662841112,34.55819849193273,-0.4531501960237989,-0.06856423482077822,0.5014332602798284,0.020711198918034412,26.478186954259197,0.27009010314941406,-0.5531754413610521,0.16378722190856898,-0.6502447574604489,0.977819201277585,-0.24322876777593905,0.570803211593077,-0.9141293991088872,100.0,66.5490084195574,0.4070159896845084,7,-0.4827446937561035,-0.07048940658569336,0.5882604122161865,0.2064204216003418,0.9945106506347621,0,0.050014993225688587,1.0039060497159025,15.415399551391602,-2.0860621125930177,15.33530044555664,1.0,15.146820068359375,0.050014993225688587 941,2013-07-02,15.729999542236328,15.729999542236328,15.630000114440918,15.630000114440918,1747.0,0.0028376473209064113,1.0,2.8176761433868975,51.018322488750776,36.62593386615764,-0.46679756508683923,-0.16608828862554326,0.47666026762123437,-0.009829545148779317,27.534735872712435,0.09999942779541016,-0.5057611746472173,0.23654713630676305,-0.500018930522554,0.9731132031360801,-0.13173589710789635,0.6048301697214225,-0.9037915228576665,100.0,61.727794801471,0.3682830334146587,7,-0.5049996376037598,-0.17749929428100586,0.6162505149841309,0.1619105339050293,1.0500011444091797,1,0.06992500348609476,1.0,15.685489654541016,1.0039060497159025,15.415399551391602,-2.0860621125930177,15.33530044555664,0.06992500348609476 942,2013-07-03,16.549999237060547,16.629999160766598,16.549999237060547,16.629999160766598,70000.0,0.0521296706094907,1.0000000000000888,-0.8000038147190581,67.38568850262203,41.25795913611553,-1.2504615196616342,-1.0045111114018237,-0.32398325696299324,-0.8113156623779076,28.179879586096323,0.8999996185302699,-0.4523359394268347,1.035546827316285,0.20465701976423034,1.8664366348683394,0.6201019235402576,1.4509917310923122,-1.651487895853272,93.82096214615632,50.32171199470336,0.4154449037760277,7,-0.8749995231628453,-0.8749995231628453,-0.14624929428100586,-0.6580891609191895,0.5450000762939453,2,0.023565034137508212,1.0,15.729999542236328,1.0,15.685489654541016,1.0039060497159025,15.415399551391602,0.023565034137508212 943,2013-07-04,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0,0.0,1.0,-0.0,67.41149857142383,45.20158942303378,-1.1486441247354158,-1.02392984808084,-0.31310633310828706,-0.7928871748653723,28.85988766740176,0.0,-0.35850780811363236,1.0145468235015862,0.10103027289965638,1.928063374103516,0.5577885482006213,1.4713050988025511,-1.4783391138973396,93.41563979815085,44.33453289157997,0.45675827530096497,7,-0.8749995231628453,-0.8749995231628453,-0.06999921798706055,-0.6580891609191895,0.5450000762939453,3,0.01450161266046246,1.0000000000000888,16.549999237060547,1.0,15.729999542236328,1.0,15.685489654541016,0.01450161266046246 944,2013-07-05,16.59000015258789,16.920000076293945,16.59000015258789,16.920000076293945,936.0,0.0024169738592960677,1.0,-100.0,66.60026707328973,50.23833299056857,-1.091808607374018,-1.0732782302625061,-0.36070994176648696,-0.811964178701615,29.496668397875315,0.37000083923339844,-0.2978324974770654,1.025547742843628,0.01674546934242116,2.0343500163448347,0.5211466060930228,1.5299488795942313,-1.3625061256643445,74.41860980894724,22.97372299948234,0.5044011367506035,7,-0.619999885559082,-0.7699999809265137,-0.17175054550170898,-0.6980900764465332,0.5049991607666016,4,0.005931290841576509,1.0,16.549999237060547,1.0000000000000888,16.549999237060547,1.0,15.729999542236328,0.005931290841576509 945,2013-07-08,16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,0.0,0.0,1.0,-0.0,72.03565712490581,54.505734387557794,-0.8925105758141623,-1.0760662575980646,-0.37201551546862177,-0.7918406368947224,29.824391265594937,0.0,-0.17664769614212972,0.9922927379608151,-0.10638564410471929,2.0909711200263494,0.4429535469280488,1.5416319289935814,-1.1594053997398959,74.41860980894724,15.786085317683664,0.5493391910327672,7,-0.5565900802612305,-0.7699999809265137,-0.11800026893615723,-0.6980900764465332,0.8941402435302734,0,0.013260959091683677,1.0,16.59000015258789,1.0,16.549999237060547,1.0000000000000888,16.549999237060547,0.013260959091683677 946,2013-07-09,16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,0.0,0.0,1.0,0.0,69.48970093396011,58.49025176333083,-0.7445660332298747,-1.0503730807898268,-0.3803304426908305,-0.7723362217970582,29.49853582922365,0.0,-0.07753402385979768,0.9417927265167236,-0.24293675082081023,2.1265222038542557,0.3494279878479567,1.5341574651854906,-0.9806767609263822,10.811033729064318,-44.67816815705244,0.5923647386687663,7,-0.46234989166259766,-0.7699999809265137,-0.1425001621246338,-0.6980900764465332,1.1557998657226562,1,0.005424963939729022,1.0,16.59000015258789,1.0,16.59000015258789,1.0,16.549999237060547,0.005424963939729022 947,2013-07-10,16.920000076293945,17.0,16.920000076293945,17.0,13465.0,0.019891496122414365,1.0,-100.0,81.6276907408487,63.224879231059475,-0.890203515556184,-1.3512013696226202,-0.7159491997407983,-1.0859041045628253,29.404814180428353,0.4099998474121094,0.12543722113622202,1.2092926502227783,-0.1050717400355694,2.523657040481126,0.5521104550936045,1.8664748453519522,-1.1533954824765438,82.22226931717034,19.850809220715433,0.6571821951291742,7,-0.7125000953674316,-1.059999942779541,-0.4725000858306885,-1.028090000152588,0.8257999420166016,2,-0.008274195568390486,1.0,16.59000015258789,1.0,16.59000015258789,1.0,16.59000015258789,-0.008274195568390486 948,2013-07-11,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,618.0,-0.004728127857288822,1.0,-0.0,78.5742532035245,67.32291610260407,-0.6418087508318919,-1.2163160417947854,-0.6490611724686843,-0.989451179188876,28.392452199223506,0.07999992370605469,0.27354930845542746,1.0548587322235115,-0.3399598642467936,2.4496773286938165,0.35744943398835716,1.752268030458664,-0.9007202019049245,60.975632449129606,-5.3375144325274135,0.6974092982351526,7,-0.5250000953674316,-0.9800000190734863,-0.46000027656555176,-0.9480900764465332,0.8710994720458984,3,0.01514246784180795,1.0,16.920000076293945,1.0,16.59000015258789,1.0,16.59000015258789,0.01514246784180795 949,2013-07-12,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,0.0,1.0,0.0,96.49123100546146,72.292701071643,-0.4676569136303783,-1.1583549920048686,-0.6624434078031776,-0.9723760859945099,27.32538091860166,0.0,0.4356770500822442,0.9803587436676029,-0.47447632467327594,2.4351938120084817,0.2529412094971626,1.7077762778380432,-0.7522193950005409,60.975632449129606,-13.15868778492164,0.7274175341704394,7,-0.5250000953674316,-0.9800000190734863,-0.46000027656555176,-0.9480900764465332,0.42600059509277344,4,0.01514246784180795,1.0,16.84000015258789,1.0,16.920000076293945,1.0,16.59000015258789,0.01514246784180795 950,2013-07-15,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,0.0,1.0,0.0,95.68310004116921,77.25545413302281,-0.32035615620532454,-1.1075305389455945,-0.6533383447985841,-0.9581454210335991,27.198192335642624,0.0,0.5785657577655279,0.9120437145233158,-0.5939025632799542,2.4179899923265857,0.15907057562167992,1.6650168534249516,-0.6245087010627692,60.975632449129606,-14.969389757370763,0.7529731389016354,7,-0.06500053405761719,-0.9800000190734863,-0.5237500667572021,-0.9480900764465332,0.1718006134033203,0,0.01514246784180795,1.0,16.84000015258789,1.0,16.84000015258789,1.0,16.920000076293945,0.01514246784180795 951,2013-07-16,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,0.0,1.0,0.0,95.68310004116921,80.39961097063916,-0.1635424639312184,-1.0328986303486793,-0.6504486459310286,-0.9461573705798774,26.668580738394503,0.0,0.7185275862250826,0.8310437202453613,-0.6887765063724274,2.350863946863152,0.07113360693646698,1.5909538335542557,-0.5146775042762854,0.0,-74.34942792049517,0.759910113308895,7,-0.06500053405761719,-0.9800000190734863,-0.5787501335144043,-0.9480900764465332,0.1718006134033203,1,0.03825060793905544,1.0,16.84000015258789,1.0,16.84000015258789,1.0,16.84000015258789,0.03825060793905544 952,2013-07-17,16.671699523925778,16.671699523925778,16.671699523925778,16.671699523925778,4564.0,-0.009994098998642231,1.0,0.0,86.45387192774328,82.51543023245243,0.02663808351736563,-0.8123432213386685,-0.483329824809406,-0.75923067548975,26.3071470703798,0.16830062866211293,0.8076161369401191,0.6031280994415233,-0.9227554811875116,2.1290116800705583,-0.15981369087299413,1.3660698897560408,-0.25192204637779625,0.0,-70.96731072096904,0.7629417903145171,7,0.12330055236816762,-0.8116993904113734,-0.557949542999264,-0.7797894477844203,0.6059703826904332,2,0.0644265746778434,1.0,16.84000015258789,1.0,16.84000015258789,1.0,16.84000015258789,0.0644265746778434 953,2013-07-18,17.04776954650879,17.190000534057614,16.790000915527347,16.829999923706055,25907.0,0.022557389667640537,-1.6866560762510092,100.0,88.33706327036327,84.93062980990504,-0.30329218650208745,-1.0934330084798631,-0.849710170470189,-1.12387900262895,25.720059979976117,0.5183010101318359,0.9158340004219454,0.8833096504211433,-0.6352453560289391,2.4018646568712256,0.12403214719610034,1.6425871536461845,-0.5467609158175257,72.55822682794957,2.2891014271784513,0.7592775032250414,7,-0.15776920318603516,-1.0927691459655797,-0.9340195655822754,-1.1558594703674316,0.2822303771972656,3,0.04094556005684091,1.0,16.671699523925778,1.0,16.84000015258789,1.0,16.84000015258789,0.04094556005684091 954,2013-07-19,16.988700866699222,16.988700866699222,16.988700866699222,16.988700866699222,14222.0,-0.003464891970085482,1.0,0.0,83.97407210722805,86.25712036349641,-0.20307581688313903,-0.9450859878329787,-0.7919766398288353,-1.0558419665624932,25.101245973697417,0.05906867980956676,0.8970463251694838,0.736800909042362,-0.7588200973879751,2.232421915472699,-0.011009594172804782,1.4846114122575305,-0.37745353146934235,61.16162935758346,-5.125872029481435,0.7478105032151681,7,-0.0987005233764684,-1.033700466156013,-1.044950962066654,-1.0967907905578649,0.3412990570068324,4,0.04252230724425732,-1.6866560762510092,17.04776954650879,1.0,16.671699523925778,1.0,16.84000015258789,0.04252230724425732 955,2013-07-22,17.139799118041992,17.139799118041992,17.120000839233402,17.120000839233402,57966.0,0.008894043901788162,-1.0000000000003588,100.0,84.81780899739128,87.96024348165543,-0.29947667590426974,-0.9545438786595142,-0.9426817933414497,-1.1928507218415714,23.695258185430617,0.15109825134276988,0.8832364994355242,0.7669092178344741,-0.592197869736566,2.126016305405514,0.08735567404895406,1.446462761619994,-0.43595127099967357,90.31423535083366,27.12246056766655,0.6795535437855199,7,-0.20894908905029652,-1.1847987174987828,-1.1960492134094238,-1.2478890419006348,-0.37979888916015625,0,0.007363075189476875,1.0,16.988700866699222,-1.6866560762510092,17.04776954650879,1.0,16.671699523925778,0.007363075189476875 956,2013-07-23,17.006999969482422,17.006999969482422,17.006999969482422,17.006999969482422,9950.0,-0.007747999124434357,1.0,0.0,67.08621550310204,86.34452401079469,-0.1132108758492194,-0.7117300654949474,-0.8110245798348288,-1.0539361474632845,22.951249277707408,0.1327991485595703,0.8700126059584221,0.5411010742187514,-0.7154524614257554,1.7976546098632582,-0.08717569360350197,1.1693778420410048,-0.22536769251765776,64.69222305226775,5.152805608993937,0.6282767678222532,7,-0.07614994049072621,-1.0519995689392125,-1.0632500648498535,-1.1150898933410645,-0.04700088500976918,1,0.0002822835607341201,-1.0000000000003588,17.139799118041992,1.0,16.988700866699222,-1.6866560762510092,17.04776954650879,0.0002822835607341201 957,2013-07-24,16.842899322509766,16.842899322509766,16.789379119873047,16.799999237060547,14348.0,-0.009649006130835525,1.4951093722212343,100.0,59.75398444586158,84.25338303772104,0.04336296395150541,-0.43642403146585806,-0.6555099290792832,-0.881658952484841,21.916821753595038,0.217620849609375,0.8380798574063455,0.2921964645385735,-0.808829695240231,1.3932226243173798,-0.2583166153508287,0.8427095444279757,0.347101211547848,13.359296518298928,-40.16436712001437,0.5505130798894028,7,0.08795070648193004,-0.8878989219665563,-0.9728994369506854,-0.9509892463684082,-0.136199951171875,2,0.010028050411470257,1.0,17.006999969482422,-1.0000000000003588,17.139799118041992,1.0,16.988700866699222,0.010028050411470257 958,2013-07-25,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,344.0,-0.017390122676668285,1.0,0.0,48.859942290422254,78.9610176249389,0.32497494156928397,-0.050441979741407295,-0.374776389072931,-0.581163996059928,21.798050051453696,0.29290008544921875,0.815504347001724,-0.061438560485839844,-1.0025746247839749,0.8796975038122969,-0.5320065926349073,0.40912947166322766,0.6319888687133748,0.0,-48.77876864258605,0.47056803214906817,7,0.32000064849853516,-0.5949988365173375,-0.7049989700317383,-0.6580891609191895,0.15670013427734375,3,0.04396801831423569,1.4951093722212343,16.842899322509766,1.0,17.006999969482422,-1.0000000000003588,17.139799118041992,0.04396801831423569 959,2013-07-26,16.429800033569336,16.429800033569336,16.429800033569336,16.429800033569336,14242.0,-0.00726279208654268,1.0,0.0,45.72694055842661,73.4103332379675,0.4256273997334219,0.15773741215791404,-0.2753066593759108,-0.44772466481198414,21.852078302418683,0.12019920349121094,0.7208184276324836,-0.2323577880859382,-0.9943890844259506,0.5296735082540724,-0.6133734362559444,0.148657860084068,0.7269085174560495,0.0,-43.65447659060864,0.38101564817000566,7,0.3801002502441406,-0.4747996330261266,-0.6572999954223633,-0.5378899574279785,0.4501991271972621,4,0.054790678419544436,1.0,16.549999237060547,1.4951093722212343,16.842899322509766,1.0,17.006999969482422,0.054790678419544436 960,2013-07-29,16.469999313354492,16.5,16.405000686645508,16.5,8703.0,0.002446729704745021,5.333142602835527,-100.0,46.86638648514304,67.98625395396459,0.3659026124826532,0.18901608161083772,-0.3329718862482771,-0.4799440629130949,22.16159947820377,0.09499931335449219,0.6402047825520789,-0.23138399124145437,-0.8487735675224961,0.3860055850395874,-0.5400787793819752,0.0773107968990665,0.6430947266235307,10.797126933885895,-35.48290401034498,0.30869478814052026,7,0.3275012969970703,-0.5149989128112828,-0.7346341609954834,-0.5780892372131348,0.3600006103515625,0,0.0522161898121174,1.0,16.429800033569336,1.0,16.549999237060547,1.4951093722212343,16.842899322509766,0.0522161898121174 961,2013-07-30,16.829919815063473,16.829919815063473,16.819709777832028,16.819709777832028,74451.0,0.021853097553995893,1.0,-0.3403267849195753,47.68390286005719,63.67847961311058,0.004919142695307244,-0.08883046346997858,-0.700088590035211,-0.8269963329430645,22.8726726049622,0.3599205017089808,0.5318625134597923,0.07354049682616903,-0.34270866001085665,0.4897896536631947,-0.1345840815923438,0.2816650752446819,0.2265267566479494,97.03595618180549,53.01789253134146,0.20812457841851217,7,-0.03241920471191051,-0.7249193191528285,-1.3499197959899867,-0.9974198341369593,0.15007972717285512,1,-0.0041544812423321975,5.333142602835527,16.469999313354492,1.0,16.429800033569336,1.0,16.549999237060547,-0.0041544812423321975 962,2013-07-31,16.940000534057614,16.963199615478516,16.940000534057614,16.963199615478516,455538.0,0.006540775012820577,1.0000000000003062,-2.2721838221561486,52.53199218414199,59.70013838130822,-0.07051625755014257,-0.17728464558948076,-0.8217151826792595,-0.9244970134163459,23.667052301581244,0.13327980041504262,0.4488196389598329,0.16412115097045543,-0.24793912185779377,0.5761814237987046,-0.04190898544366917,0.37015128738458003,0.06433036684853732,95.84394017569993,51.74141293433351,0.2060301364141255,7,-0.16760063171386363,-0.7715902328491175,-1.4850001335144007,-1.1075005531311,0.19771003723144887,2,0.00118055193533384,1.0,16.829919815063473,5.333142602835527,16.469999313354492,1.0,16.429800033569336,0.00118055193533384 963,2013-08-01,16.790000915527347,16.790000915527347,16.735000610351562,16.799999237060547,1395.0,-0.008854758784020977,-12.001907668837221,0.4309791992105019,48.823401623377286,55.79450832754703,0.04366553587992783,-0.00883581269071243,-0.6852424973747411,-0.7652753859196189,24.288966539917716,0.20499992370605113,0.3587317910880081,0.002121448516849256,-0.39598392291712514,0.40022681995082365,-0.19693123720013617,0.20117413423383468,0.17319869995116832,68.97186809131573,25.888181213518223,0.1990526857169866,8,-0.017601013183597303,-0.5273504257202184,-1.3350005149841344,-0.9575009346008336,0.5099983215331996,3,-0.004961378180296516,1.0000000000003062,16.940000534057614,1.0,16.829919815063473,5.333142602835527,16.469999313354492,-0.004961378180296516 964,2013-08-02,16.688400268554688,16.764999389648438,16.514999389648438,16.760000228881836,204026.0,-0.006051259168110001,5.127580000467497,7.161198016026963,46.59530757118061,51.547563724634735,0.10972789377243686,0.10594664345914495,-0.5864777631825255,-0.6549499091297122,24.042532753333802,0.2750015258789098,0.2982057792882671,-0.10439920425415039,-0.4945606339591002,0.28576222545079943,-0.2994799191066271,0.0906815105983263,0.2747993469238281,50.77035574067936,9.538860382453706,0.19508071485247544,8,0.017600059509277344,-0.38590002059936523,-1.2333998680114746,-0.8559002876281738,0.7915992736816406,4,0.001096516292078853,-12.001907668837221,16.790000915527347,1.0000000000003062,16.940000534057614,1.0,16.829919815063473,0.001096516292078853 965,2013-08-05,16.809999465942386,16.809999465942386,16.809999465942386,16.809999465942386,34.0,0.007286450194799343,1.0,-0.0,49.3611265683452,49.57810939855064,-0.07104420010655588,0.001764798086203001,-0.7083301085603928,-0.7652722109989156,23.81882376670611,0.12159919738769887,0.1903895459994871,0.006200027465823155,-0.3721124335968362,0.3845124885284825,-0.18295620306550475,0.19535625799715106,0.10854423522948764,65.81881473790007,18.571582922597358,0.18915623053132946,8,-0.12589931488037465,-0.3999991416931188,-1.4174993038177526,-0.9774994850158727,0.7100009918212855,0,0.0041641699612207095,5.127580000467497,16.688400268554688,-12.001907668837221,16.790000915527347,1.0000000000003062,16.940000534057614,0.0041641699612207095 966,2013-08-06,16.680000305175778,16.899999618530273,16.680000305175778,16.795000076293945,7583.0,-0.0077334422901078614,-2.826082629824183,-100.0,50.17969897119036,48.51429990136495,0.008596032270993703,0.14635600650901281,-0.5800999167531451,-0.6234954878381593,23.457319003796478,0.21999931335449574,0.0986783015541981,-0.1282991409301779,-0.49794551555949695,0.24134723369914113,-0.31312232824483743,0.05652404638448161,-0.2749996185302699,36.81410807452279,-15.731717952500617,0.18482318731465874,8,0.0040998458862340215,-0.2699999809265101,-1.2711277008056605,-0.847500324249264,0.8500003814697301,1,0.008992782720977033,1.0,16.809999465942386,5.127580000467497,16.688400268554688,-12.001907668837221,16.790000915527347,0.008992782720977033 967,2013-08-07,16.780000686645508,16.780000686645508,16.725000381469727,16.735000610351562,1696.0,0.005995226597130143,1.4444538634340693,-0.39130579005853533,43.41627164046394,47.909447606925134,-0.11316535161952146,0.03723869607088304,-0.6807437263204932,-0.711201341421436,22.360717932678554,0.10000038146973012,-0.014724900595474821,-0.021298789978025923,-0.3873233500862092,0.34472577013015737,-0.2043110700321158,0.16171349007606395,-0.3651000213623057,68.83146479333766,18.03975900592711,0.18301228005409087,8,-0.0959005355834961,0.017499923706054688,-1.3912506103515625,-0.9475007057189941,0.6299991607666016,2,0.011918882443788581,-2.826082629824183,16.680000305175778,1.0,16.809999465942386,5.127580000467497,16.688400268554688,0.011918882443788581 968,2013-08-08,17.094999313354492,17.155000686645508,16.885000228881836,16.885000228881836,3371.0,0.01877226542426058,-1.5714441416893732,4.666638409697792,52.321438241186904,48.64216957167628,-0.3830025315080796,-0.2716016758165445,-0.9902564265545344,-1.0143096656445785,21.752630193222185,0.375,-0.056593548414983985,0.28094987869262766,-0.10780982832104868,0.669709585706304,0.08657002518578949,0.47532973219946584,-0.6703966690063474,90.62480442265569,39.445173978020975,0.194379853506839,8,-0.3149986267089844,-0.2974987030029297,-1.4199995994567907,-1.2624993324279785,0.5550003051757812,3,0.002498465027793495,1.4444538634340693,16.780000686645508,-2.826082629824183,16.680000305175778,1.0,16.809999465942386,0.002498465027793495 969,2013-08-09,17.094999313354492,17.094999313354492,17.094999313354492,17.094999313354492,0.0,0.0,1.0,0.0,48.952491044797426,48.87395896719343,-0.31147598548105293,-0.2651106212522336,-0.9874540327988477,-1.001534612671911,21.111680636720752,0.0,-0.07782206746662368,0.2681999206542969,-0.1403650100906404,0.6767648513992341,0.06391745528182824,0.4724823860267655,-0.6411807473144542,87.36814208330499,39.43937556391065,0.2042824653724679,8,-0.25999927520751953,-0.2974987030029297,-1.4199995994567907,-1.2624993324279785,0.6350002288818359,4,0.011991806489627166,-1.5714441416893732,17.094999313354492,1.4444538634340693,16.780000686645508,-2.826082629824183,16.680000305175778,0.011991806489627166 970,2013-08-12,17.094999313354492,17.094999313354492,17.094999313354492,17.094999313354492,0.0,0.0,1.0,0.0,52.19384295551829,49.375063422244665,-0.23858624146828333,-0.2582687820335323,-0.9760588853929448,-0.9871928342443574,20.436093369747322,0.0,-0.05541800701556099,0.2554499626159661,-0.17039925613892137,0.6812991813708535,0.04252535323852058,0.4683745719934116,-0.6131334624902358,87.36814208330499,39.84304595076116,0.21292460937744387,8,-0.25999927520751953,-0.2974987030029297,-1.1999990940093994,-1.2624993324279785,0.6950016021728516,0,0.022521219324125763,1.0,17.094999313354492,-1.5714441416893732,17.094999313354492,1.4444538634340693,16.780000686645508,0.022521219324125763 971,2013-08-13,17.484140396118164,17.739999771118164,17.444999694824222,17.469999313354492,16023.0,0.022763445357946166,-8.19858451290682,100.0,64.37348706324167,50.69078507547796,-0.5868839725291615,-0.6289234180563632,-1.3550120223019562,-1.363894823837697,20.17257229978386,0.6450004577636719,-0.002542594160626521,0.6123840332031243,0.09813394532619668,1.126634121080052,0.35525898926466226,0.8695090771415863,-0.9753491518226589,74.79216464468799,21.997476947343443,0.25712504393846314,8,-0.3566408157348633,-0.4116401672363281,-1.5574352741241455,-1.6516404151916504,0.3058605194091797,1,0.002051005129967365,1.0,17.094999313354492,1.0,17.094999313354492,-1.5714441416893732,17.094999313354492,0.002051005129967365 972,2013-08-14,17.745800018310547,17.745800018310547,17.6200008392334,17.681499481201172,18546.0,0.014965541128374671,2.9128500237304222,4.547073104936606,77.18472870946417,53.84204364059873,-0.8070951697016646,-0.849544838545178,-1.5979138510991007,-1.6091027976731027,20.469490900542766,0.2616596221923828,0.05794036728348573,0.8203386306762681,0.18416628473024588,1.4565109766222903,0.502252457703257,1.1384248036492792,-1.1631362624056827,100.0,38.853005051394206,0.3180861729730109,8,-0.6154003143310547,-0.6703996658325195,-1.771974802017212,-1.9133000373840332,0.24320030212402344,2,-0.01216058624814731,-8.19858451290682,17.484140396118164,1.0,17.094999313354492,1.0,17.094999313354492,-0.01216058624814731 973,2013-08-15,17.745800018310547,17.745800018310547,17.745800018310547,17.745800018310547,0.0,0.0,1.0,0.0,81.64680455628331,57.73665441672125,-0.7344972443796678,-0.8375083214988841,-1.5787693126384994,-1.593012643601977,19.79957128246147,0.0,0.09538972532571677,0.7854371070861816,0.051876029146935565,1.5189981850254277,0.4186565681165604,1.152217646055803,-1.070085361413227,100.0,29.832855669405305,0.36678053896962265,8,-0.5328998565673828,-0.6703996658325195,-1.712049961090088,-1.8857998847961426,0.26420021057128906,3,-0.018922796974605305,2.9128500237304222,17.745800018310547,-8.19858451290682,17.484140396118164,1.0,17.094999313354492,-0.018922796974605305 974,2013-08-16,17.71109962463379,17.739999771118164,17.34000015258789,17.34000015258789,80956.0,-0.0019554144440347976,-1.1557541773101772,100.0,79.92478035643322,61.13261594873103,-0.6028690327565585,-0.7862227576050316,-1.5210643670985178,-1.5411864119801741,18.641146095522206,0.40579986572265625,0.11558920724190713,0.7146167755126953,-0.09229297440552386,1.5215265254309145,0.3111619005535857,1.118071650471805,-0.9497781388234117,94.66804608346253,16.289113410373574,0.4034548749591092,8,-0.498199462890625,-0.6356992721557617,-1.6235995292663574,-1.8510994911193848,0.06416130065917969,4,-0.00344981437620806,1.0,17.745800018310547,2.9128500237304222,17.745800018310547,-8.19858451290682,17.484140396118164,-0.00344981437620806 975,2013-08-19,17.266000747680664,17.266000747680664,17.25,17.25,15895.0,-0.025131069577072007,1.0,0.043117139435555576,60.099710745188986,62.234839479175314,-0.09642402909871706,-0.34908201506904746,-1.054915269401608,-1.0852444290686343,17.071791874839533,0.46109962463378906,0.14888806196566762,0.2632078170776353,-0.5503671254254847,1.0767827595807553,-0.14357965417392293,0.6699952883291935,-0.4259209792702734,3.227258388409722,-69.78473681245008,0.4067874712515597,8,-0.030600547790527344,-0.19060039520263672,-1.1785006523132324,-1.4060006141662598,0.5092601776123047,0,0.026873553484468182,-1.1557541773101772,17.71109962463379,1.0,17.745800018310547,2.9128500237304222,17.745800018310547,0.026873553484468182 976,2013-08-20,17.01180076599121,17.147199630737305,17.01180076599121,17.147199630737305,9623.0,-0.014722574463203353,1.0,-8.462033615448801,51.558842967814456,63.13956962665871,0.23444595039176974,-0.09961103840497287,-0.7710660197960593,-0.8175377069803034,15.581681395511445,0.2541999816894531,0.19403580182765268,0.00876779556274343,-0.8048152061379419,0.8223507972634287,-0.3980237052875992,0.4155592964130861,-0.09926337758880877,0.0,-67.22716142209129,0.4067915008503434,8,0.30359935760498047,0.0635995864868164,-0.6943008899688721,-1.1518006324768066,0.8381996154785156,1,0.04574472510234506,1.0,17.266000747680664,-1.1557541773101772,17.71109962463379,1.0,17.745800018310547,0.04574472510234506 977,2013-08-21,17.01180076599121,17.01180076599121,17.01180076599121,17.01180076599121,0.0,0.0,1.0,-0.0,55.15095354232968,63.45396021567457,0.30260701022301006,-0.09097279513849088,-0.7437068660218884,-0.808802141006808,14.727944627362469,0.0,0.22645892901374154,0.0003227233886704539,-0.8097604279353092,0.8104058747126501,-0.4047188522733194,0.4053642990506603,-0.03260236719615861,0.0,-64.23849969763148,0.40504157566199,8,0.36699962615966797,0.0635995864868164,-0.6943008899688721,-1.1518006324768066,0.123199462890625,2,0.04574472510234506,1.0,17.01180076599121,1.0,17.266000747680664,-1.1557541773101772,17.71109962463379,0.04574472510234506 978,2013-08-22,17.27766990661621,17.27766990661621,17.239999771118164,17.239999771118164,56687.0,0.01562851248272934,1.0,100.0,62.71475782256364,64.9831009687597,0.0730574367874759,-0.31571856161881584,-0.9682897691896031,-1.0620541265770882,14.767669780005058,0.265869140625,0.27726269032903517,0.22980833053588867,-0.558064898996598,1.0176815600683753,-0.16412828423035464,0.623744945302132,-0.265869140625,36.510505885496066,-28.215833438911027,0.3939366147662432,8,0.10113048553466797,-0.2022695541381836,-0.9501698017120361,-1.4176697731018066,-0.11446952819823863,3,0.04117050607304207,1.0,17.01180076599121,1.0,17.01180076599121,1.0,17.266000747680664,0.04117050607304207 979,2013-08-23,17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,5708.0,0.003028765879466544,1.0,0.0,61.56586045453993,66.02443624642876,0.06433317970826025,-0.31320831812434946,-0.9778316863156462,-1.1030242391875902,15.191521282502347,0.05233001708984375,0.34499865817183206,0.2371283531188979,-0.503514192580603,0.9777708988183988,-0.13319291973085257,0.6074496259686484,-0.31819915771484375,100.0,33.94902441200311,0.3703212728497496,8,0.04880046844482422,-0.25459957122802734,-0.9074995517730713,-1.3749995231628453,0.11549949645996094,4,0.0392383328430137,1.0,17.27766990661621,1.0,17.01180076599121,1.0,17.01180076599121,0.0392383328430137 980,2013-08-27,17.329999923706055,17.329999923706055,17.329999923706055,17.329999923706055,0.0,0.0,1.0,0.0,65.34466937009717,66.13234539163496,0.11306344802711621,-0.2587415635513999,-0.938149193091423,-1.086822570743248,15.474460356441655,0.0,0.37047684803063774,0.19412832260131907,-0.49211223855070685,0.880368883753345,-0.1489919579746939,0.537248603177332,-0.2594792175292966,100.0,29.001129721370773,0.3431202805760121,8,0.04880046844482422,-0.25459957122802734,-0.9074995517730713,-1.3749995231628453,0.129999160766598,1,0.025693075796141995,1.0,17.329999923706055,1.0,17.27766990661621,1.0,17.01180076599121,0.025693075796141995 981,2013-08-28,16.760000228881836,16.764999389648438,16.670000076293945,16.71500015258789,6044.0,-0.03289092310061148,2.4546211201664643,100.0,49.61359200976375,63.06888575833489,0.6364735522468017,0.3222745353965095,-0.3260935461474759,-0.49792583473971064,14.865189682384973,0.6599998474121094,0.3935708580150994,-0.37237539291381694,-1.065852879750146,0.3211020939225122,-0.7191141363319815,-0.025636649495652364,0.9857997894287109,13.636389908389447,-55.25573233560368,0.34673874341816535,8,0.44789981842041016,0.3154001235961914,-0.31707501411438344,-0.8049998283386266,0.35000038146972656,2,0.060576413039754806,1.0,17.329999923706055,1.0,17.329999923706055,1.0,17.27766990661621,0.060576413039754806 982,2013-08-29,16.959999084472653,17.024999618530273,16.860000610351562,16.975000381469727,4501.0,0.011933105779209141,1.8695536795316205,-0.33336159030228724,47.27051442930264,59.249297966448154,0.3501038761007145,0.13054378846032577,-0.48920784065839484,-0.680899776633499,13.76258984391003,0.2649993896484375,0.4148271789763598,-0.17337646484375213,-0.8657427911697546,0.5189898614822503,-0.5195596280067534,0.1728066983192491,0.764284934997562,43.939253821922414,-21.28661296200324,0.3461831631630006,8,0.245000839233402,0.11540126800537465,-0.5170738697052002,-1.0049986839294434,-0.0999984741210902,3,0.052476494400987006,2.4546211201664643,16.760000228881836,1.0,17.329999923706055,1.0,17.329999923706055,0.052476494400987006 983,2013-08-30,16.70669937133789,16.844999313354492,16.649999618530273,16.78499984741211,7453.0,-0.014935125401431493,-1.0344258054245519,5.2195804195791835,42.87862092607555,55.13305802974175,0.49227437332345403,0.3976716065383421,-0.18994253583167975,-0.4117953974192865,13.359041441120498,0.30999946594237926,0.3652848648238418,-0.42251110076904297,-1.1245101007765221,0.2794878992384362,-0.7735106007727843,-0.07151160076530161,0.9964989692687993,8.338195200215418,-51.852551821051016,0.3509995000037401,8,0.28330039978027344,0.3687009811401367,-0.2637741565704381,-0.7516989707946813,0.233301162719723,4,0.0256364736100263,1.8695536795316205,16.959999084472653,2.4546211201664643,16.760000228881836,1.0,17.329999923706055,0.0256364736100263 984,2013-09-02,16.70669937133789,16.70669937133789,16.70669937133789,16.70669937133789,0.0,0.0,1.0,-0.0,42.87862092607555,53.21960360539581,0.3741645375009206,0.4206813736912558,-0.14657216529568728,-0.4034146809823973,13.546915341299368,0.0,0.25513709474945756,-0.4234260559082017,-1.123049651386708,0.2761975395703047,-0.7732378536474549,-0.07361425816894851,0.954371020385743,8.338195200215418,-46.414828920168475,0.3498117977392534,9,0.28330039978027344,0.3687009811401367,-0.29419922828674316,-0.7516989707946813,0.15060043334960938,0,0.027324428178988835,-1.0344258054245519,16.70669937133789,1.8695536795316205,16.959999084472653,2.4546211201664643,16.760000228881836,0.027324428178988835 985,2013-09-03,16.879999160766598,16.895000457763672,16.719999313354492,16.895000457763672,5401.0,0.01037307163891521,22.33146853146853,-100.0,37.96750042926529,51.70945443444591,0.15684634477215198,0.2665614147437445,-0.2568331475914185,-0.5685183121440502,13.497851034796248,0.18830108642578125,0.13250010764205555,-0.25362625122070526,-0.9471808031118449,0.4399283006704344,-0.6004035271662751,0.09315102472486458,0.7406284000293013,61.333211263019884,8.738472249358175,0.34677727594557045,9,0.11000061035156605,0.19540119171142933,-0.4975488185882533,-0.9249987602233887,-0.17999839782714488,1,0.03350120186698735,1.0,16.70669937133789,-1.0344258054245519,16.70669937133789,1.8695536795316205,16.959999084472653,0.03350120186698735 986,2013-09-04,16.829999923706055,16.88180923461914,16.674999237060547,16.754999160766598,22335.0,-0.002962040257487364,1.3156500939689049,-4.999618563253979,30.080872463452934,48.92388987012627,0.19930408719330117,0.3461201959889344,-0.15683615833573583,-0.5019880287931784,13.825159147141191,0.20680999755859375,0.006182966533863521,-0.31112546920776296,-0.9870455530013373,0.3647946145858114,-0.6490855111045484,0.02683457268902245,0.7518025193992202,48.00008138020833,1.34388260179999,0.3379600418967868,9,0.15999984741210938,0.3003997802734375,-0.453749418258667,-0.8749995231628453,-0.12999916076660156,2,0.03743310538458222,22.33146853146853,16.879999160766598,1.0,16.70669937133789,-1.0344258054245519,16.70669937133789,0.03743310538458222 987,2013-09-05,16.979999542236328,16.979999542236328,16.829999923706055,16.829999923706055,3276.0,0.008912633345826038,1.0,1.9999745689434991,34.36373039721957,45.7737757117547,0.04952740910834663,0.22332207532348747,-0.2540641706565836,-0.6322764517163826,14.19942725649181,0.14999961853027344,-0.04013047069092934,-0.17112579345702983,-0.8302597256383706,0.4880081387243109,-0.5006927595477002,0.15844117263364055,0.5645307878859462,100.0,57.60911819296621,0.3295669660906709,9,0.010000228881835938,0.15040016174316406,-0.5287489891052246,-1.0249991416931188,-0.06999969482421875,3,0.007656129070667372,1.3156500939689049,16.829999923706055,22.33146853146853,16.879999160766598,1.0,16.70669937133789,0.007656129070667372 988,2013-09-06,17.137710571289062,17.139999389648438,16.979999542236328,16.979999542236328,7020.0,0.009288046719933218,-1.0290254698497932,1.0514095342242793,38.85240442698458,43.25005837535967,-0.14541681518048222,0.07270242235658486,-0.3621591568895397,-0.7613008693575907,13.846945588027266,0.15999984741210938,-0.042740586288452675,-0.01555032730102468,-0.6741951769844192,0.6430945223823699,-0.3448727521427237,0.31377209754067437,0.3710385303695318,99.50778115950352,61.097004637255054,0.32932242484169816,9,-0.14771080017089844,-0.0073108673095703125,-0.6673054695129395,-1.1827101707458532,-0.2827110290527344,4,-0.016204612616270375,1.0,16.979999542236328,1.3156500939689049,16.829999923706055,22.33146853146853,16.879999160766598,-0.016204612616270375 989,2013-09-09,17.299999237060547,17.315000534057614,17.229999542236328,17.290000915527347,5835.0,0.0094696817930493,3.2499523173761258,0.06339646373023411,50.742650777898056,41.62761186511532,-0.34912258017860864,-0.07740953366837999,-0.47450522469877754,-0.8998830328691838,13.618125063307266,0.17728996276855113,-0.05037498924381367,0.13648834228515483,-0.5247144548235276,0.7976911393938373,-0.19411305626918818,0.46708974083949784,0.1743998852729156,97.65605209435451,52.53128060309163,0.33060139855434145,9,-0.31749916076660156,-0.1695995330810547,-0.7824740409851074,-1.3449988365173375,-0.1490001678466797,0,-0.020809174501680516,-1.0290254698497932,17.137710571289062,1.0,16.979999542236328,1.3156500939689049,16.829999923706055,-0.020809174501680516 990,2013-09-10,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,1030.0,0.010404642376525608,1.0,0.0,60.56979428879493,42.84496767389657,-0.5650263940982789,-0.2393598055489079,-0.6101487478938346,-1.0558784779748436,13.504410114346829,0.18000030517578125,-0.0973686867351411,0.2972386360168464,-0.377837714934671,0.9723149869683638,-0.040299539458910516,0.6347768114926033,-0.8299999237060547,100.0,47.1362000830122,0.3375381754757581,9,-0.41499996185302734,-0.28209972381591797,-0.9757492542266846,-1.5249991416931188,-0.08499908447265625,1,-0.035623555712585686,3.2499523173761258,17.299999237060547,-1.0290254698497932,17.137710571289062,1.0,16.979999542236328,-0.035623555712585686 991,2013-09-11,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,8562.0,0.0022883819550847395,1.0,0.0,61.269300426421815,44.40038834024314,-0.5429846756157417,-0.2914807997827076,-0.6058484327991636,-1.0733142839985277,12.129820219340136,0.04000091552734375,-0.14577563347678435,0.33544654846191335,-0.34318132401074664,1.0140744209345733,-0.003867387774416642,0.6747604846982433,-0.8534008407592779,100.0,38.77836668782,0.3393139362363296,9,-0.4350004196166992,-0.3221006393432617,-0.9729502201080322,-1.5650000572204625,-0.12000083923339844,2,-0.04680363432643919,1.0,17.479999542236328,3.2499523173761258,17.299999237060547,-1.0290254698497932,17.137710571289062,-0.04680363432643919 992,2013-09-12,17.530000686645508,17.530000686645508,17.530000686645508,17.530000686645508,4281.0,0.0005707893048259027,1.0,0.0,56.311652325255245,45.89294738459644,-0.5181122648899503,-0.3356880122138257,-0.5969529175816497,-1.0655716498035588,10.678940155563085,0.010000228881835938,-0.205180310462314,0.35623674392700266,-0.29095196404194823,1.0034254518959536,0.03264238994252722,0.6798310979114781,-0.8292650360107423,100.0,34.17980415294289,0.3235943539844747,9,-0.42750072479248047,-0.33210086822509766,-0.9829504489898682,-1.5750002861022985,-0.15999984741210582,3,-0.047347398242736816,1.0,17.520000457763672,1.0,17.479999542236328,3.2499523173761258,17.299999237060547,-0.047347398242736816 993,2013-09-13,17.40999984741211,17.495000839233402,17.334999084472653,17.350000381469727,28668.0,-0.006845455478208584,-2.5555131710003645,100.0,51.935545499601766,46.89927233721046,-0.32168549216799036,-0.25521961552925987,-0.45906116517512174,-0.9327429728097911,8.934337111467594,0.19500160217285512,-0.18326183783740646,0.25302591323852397,-0.34741197185794803,0.853463798334996,-0.047193029309710255,0.5532448557867582,-0.6595082946166997,59.99987284390954,-1.4349760705967327,0.3002189425482358,9,-0.30749988555908203,-0.21210002899169922,-0.6691994667053223,-1.4549994468689,0.020000457763668322,4,-0.028719127190246496,1.0,17.530000686645508,1.0,17.520000457763672,1.0,17.479999542236328,-0.028719127190246496 994,2013-09-16,17.649999618530273,17.649999618530273,17.600799560546875,17.600799560546875,6765.0,0.013785167904745155,1.0,0.8200082652509775,56.93661406970191,49.006951630592305,-0.4624366760477088,-0.5270538725757561,-0.6793018792967693,-1.1678831659121158,8.522584013725888,0.23999977111816406,-0.16016255447690853,0.49608068466186594,-0.0930005339187332,1.085161903242465,0.2015400753715646,0.7906212939521673,-0.8527375177038579,100.0,41.64878197908664,0.29454060929030024,9,-0.4875001907348633,-0.4520998001098633,-0.8612489700317383,-1.694999217987064,-0.06999969482421875,0,-0.04504249821395434,-2.5555131710003645,17.40999984741211,1.0,17.530000686645508,1.0,17.520000457763672,-0.04504249821395434 995,2013-09-17,17.729999542236328,17.735000610351562,17.610000610351562,17.674999237060547,30940.0,0.004532573679042251,2.8460093896713614,1.1178910641597208,76.6982248396457,54.186657450169285,-0.4572711849821651,-0.601340893681872,-0.7382057509515043,-1.244265346203015,8.417899353573073,0.125,-0.09554572016093843,0.5528806686401353,-0.08897044217895811,1.1947317794592287,0.23195511323058682,0.8738062240496838,-0.8645184399936028,98.74973774056343,33.30722220146362,0.320925555409547,9,-0.44749927520751953,-0.532099723815918,-0.9137492179870605,-1.7749991416931188,-0.5799999237060547,1,-0.032656541904762526,1.0,17.649999618530273,-2.5555131710003645,17.40999984741211,1.0,17.530000686645508,-0.032656541904762526 996,2013-09-18,17.790000915527344,17.829999923706055,17.7450008392334,17.7450008392334,68123.0,0.003384172297809851,-2.777730682829653,0.8181786655569427,74.75250903845436,58.674299521417595,-0.4098788181830635,-0.6324797660428487,-0.7759788960977403,-1.2986666524663164,9.038979598581648,0.10000038146972656,-0.022140687582677288,0.5739720344543464,-0.11807079615907767,1.2660148650677705,0.22795061914763437,0.9199934497610585,-0.8375678624737333,91.919405987138,22.775500563299914,0.3460214153067117,9,-0.38500118255615234,-0.5500011444091797,-0.9737505912780762,-1.8350005149841344,-0.5200004577636719,2,-0.022203509692847234,2.8460093896713614,17.729999542236328,1.0,17.649999618530273,-2.5555131710003645,17.40999984741211,-0.022203509692847234 997,2013-09-19,17.790000915527344,17.790000915527344,17.790000915527344,17.790000915527344,0.0,0.0,1.0,0.0,88.0559352469783,64.1413585014169,-0.31614278576180865,-0.6020574996982475,-0.7639308815440913,-1.2934887274226128,9.693623791779713,0.0,0.05918418111857804,0.5350620269775384,-0.19509160889215948,1.2652156628472362,0.16998520904268943,0.9001388449123873,-0.7322598379954393,91.919405987138,14.46088321250025,0.3650768179348496,9,-0.26000118255615234,-0.5500011444091797,-0.6900010108947754,-1.5600008964538574,-0.4500007629394531,3,-0.02192250010828678,-2.777730682829653,17.790000915527344,2.8460093896713614,17.729999542236328,1.0,17.649999618530273,-0.02192250010828678 998,2013-09-20,17.98900032043457,18.270000457763672,17.98900032043457,18.270000457763672,6278.0,0.011186025557398116,1.0,-100.0,89.52105277390139,68.45006983430615,-0.42654327729050934,-0.7852959451264425,-0.945742446237027,-1.4892939100633455,10.110192714588123,0.4799995422363281,0.176990235395035,0.6984949111938477,-0.10221142377645975,1.499201246164155,0.29814174370869395,1.0988480786790014,-0.8385881813617679,58.00959943452262,-27.027590044916245,0.4003531674851544,9,-0.18650054931640625,-0.5290002822875977,-0.8861002922058105,-1.7561001777648926,-0.6189994812011683,4,-0.034409887718886534,1.0,17.790000915527344,-2.777730682829653,17.790000915527344,2.8460093896713614,17.729999542236328,-0.034409887718886534 999,2013-09-23,18.010000228881836,18.100000381469727,18.010000228881836,18.065000534057614,37983.0,0.0011673749554281798,-2.272714662227771,0.1957305277447693,88.4353785629764,71.54624586477075,-0.3757525594281148,-0.7934188813049303,-0.948956117667386,-1.5069450544256249,10.431332102374375,0.11100006103515625,0.2843144416066927,0.6854948043823228,-0.1775918807387562,1.5485814895034018,0.2539514618217815,1.117038146942864,-0.7028457251923115,60.60601681935093,-26.296479388389017,0.43154334256053983,9,-0.20750045776367188,-0.5500001907348633,-0.8658499717712402,-1.7771000862121582,-0.3582000732421875,0,-0.03220432628179193,1.0,17.98900032043457,1.0,17.790000915527344,-2.777730682829653,17.790000915527344,-0.03220432628179193 1000,2013-09-24,17.77526092529297,17.920000076293945,17.684999465942386,17.764999389648438,24184.0,-0.013033831238515314,-1.7604687114915707,-0.1865723401304046,78.56219908456005,73.46767904900834,-0.10585798974510752,-0.5519079894782877,-0.6987915546007919,-1.2589135759166723,10.377775952221672,0.3250007629394496,0.37025378087129823,0.4284924507141099,-0.4578484528896638,1.3148333543178836,-0.014678001087776948,0.8716629025159968,-0.33330798803306294,15.429283131567196,-73.23834516294713,0.44317045180188697,9,0.027238845825195312,-0.3152608871459961,-0.631110668182373,-1.542360782623291,-0.28936004638671875,1,-0.010984986516235695,-2.272714662227771,18.010000228881836,1.0,17.98900032043457,1.0,17.790000915527344,-0.010984986516235695 1001,2013-09-25,17.77526092529297,17.77526092529297,17.77526092529297,17.77526092529297,0.0,0.0,1.0,0.0,76.42517980322417,75.70251543544933,-0.07357909306273669,-0.497451951013943,-0.683048259687915,-1.2486578487763964,10.870820174767124,0.0,0.4120790934803509,0.3777294158935547,-0.48303793206526535,1.2384967638523747,-0.05265425808585533,0.8081130898729647,-0.21738133516253555,15.429283131567196,-68.83869098289918,0.4303836739794101,9,0.027238845825195312,-0.3152608871459961,-0.6198606491088867,-1.542360782623291,-0.40997123718262074,2,-0.035175928465443373,-1.7604687114915707,17.77526092529297,-2.272714662227771,18.010000228881836,1.0,17.98900032043457,-0.035175928465443373 1002,2013-09-26,17.850000381469727,17.920000076293945,17.84000015258789,17.84000015258789,6985.0,0.0042046896802740985,-14.999618539004388,100.0,75.04940187841167,78.27072169976154,-0.10968787526507029,-0.5292299145846755,-0.7354256869164928,-1.3136803179432093,12.06774039020552,0.14473915100097656,0.4185228695757175,0.4079688072204597,-0.44957485398253283,1.2655124684234522,-0.02080302338103479,0.8367406378219542,-0.19242386987064108,28.20523688577729,-51.898742952043385,0.4287718306014957,9,0.08539962768554688,-0.3900003433227539,-0.6546001434326172,-1.6171002388000488,-0.5599994659423793,3,-0.032492992230305995,1.0,17.77526092529297,-1.7604687114915707,17.77526092529297,-2.272714662227771,18.010000228881836,-0.032492992230305995 1003,2013-09-27,17.135000228881836,17.495000839233402,17.014999389648438,17.40999984741211,57066.0,-0.04005603010127323,1.1573021186494978,-27.49933244325768,45.821713161842624,77.0357327099994,0.6282706701064598,0.23136487355165158,-0.01803452874347755,-0.5897900095420177,12.429386055548965,0.8350009918212891,0.4029139704870879,-0.3284463882446289,-1.1281098817876511,0.47121710529839334,-0.72827813501614,0.07138535852688221,1.135000228881836,11.059975072646184,-64.06336401359238,0.39983174677151184,9,0.5074996948242188,0.3249998092651367,0.09210014343261719,-0.9021000862121582,0.21500015258789062,4,0.01196381213701514,-14.999618539004388,17.850000381469727,1.0,17.77526092529297,-1.7604687114915707,17.77526092529297,0.01196381213701514 1004,2013-09-30,17.163200378417972,17.34000015258789,17.040000915527347,17.139999389648438,14900.0,0.0016457630090138675,-1.6881900529824498,-0.0843673489204521,41.3095300384049,73.10365550986153,0.585307608683209,0.25204041365219254,-0.04156243569832796,-0.6140652520401773,12.810575502025511,0.2999992370605433,0.4026260703593749,-0.32307128906249716,-1.054976494339158,0.40883391621416365,-0.6890238917008276,0.042881313575833246,1.0817000579833937,16.37578743932884,-53.30400877041625,0.3659526026383296,9,0.4792995452880824,0.29679965972900035,0.06389999389648082,-0.9303002357482946,0.4267997741699183,0,0.012049061728340194,1.1573021186494978,17.135000228881836,-14.999618539004388,17.850000381469727,1.0,17.77526092529297,0.012049061728340194 1005,2013-10-01,17.445499420166016,17.445499420166016,17.445499420166016,17.445499420166016,8675.0,0.01644792553392449,1.0,0.0,48.196082922918336,70.1529414970242,0.2887761104825799,0.015051142748603752,-0.32068365732005333,-0.8907579851627503,13.530560611790444,0.2822990417480433,0.4299832784977511,-0.06904726028442454,-0.7437965449918345,0.6057020244229854,-0.4064219026381295,0.2683273820692804,0.7748029953002913,47.56902805381038,-17.520525630980764,0.3373746423537045,10,0.19700050354003906,0.014500617980957031,-0.2183990478515625,-1.212599277496338,0.2245006561279297,1,0.011825441651453161,-1.6881900529824498,17.163200378417972,1.1573021186494978,17.135000228881836,-14.999618539004388,17.850000381469727,0.011825441651453161 1006,2013-10-02,17.459999084472653,17.459999084472653,17.459999084472653,17.459999084472653,926.0,0.0008311406831882362,1.0,0.0,48.308714353785106,65.73658362000273,0.24869594691452335,0.05288063982060365,-0.32749032589402916,-0.8995101096508797,14.222332722025104,0.014499664306637072,0.42596351417561706,-0.08604755401611541,-0.6802542463364709,0.5081591383042401,-0.38315090017629316,0.21105579214406234,0.7361972704772981,49.1711996897659,-11.027264328250226,0.29710334616017714,10,0.182500839233402,9.536743199589637e-07,-0.23289871215819957,-1.227098941802975,-0.024999618530266332,2,0.0014834934588645599,1.0,17.445499420166016,-1.6881900529824498,17.163200378417972,1.1573021186494978,17.135000228881836,0.0014834934588645599 1007,2013-10-03,17.110000610351562,17.46500015258789,17.110000610351562,17.46500015258789,18674.0,-0.02004573267316767,1.0,-100.0,43.476793066951544,60.620554763674974,0.5499227847957364,0.4354432360996867,0.031583007727668644,-0.5484718317619262,15.156827765585762,0.3549995422363281,0.36513563651898906,-0.44254608154296804,-1.0130526666398438,0.12796050355390776,-0.7277993740914077,-0.15729278899452837,1.0625718052923574,19.79186120901682,-38.76153047536397,0.285253292548438,10,0.44749927520751953,0.34999942779541016,0.03164958953857422,-0.8771004676818848,-0.0400009155273402,3,0.014920459886151871,1.0,17.459999084472653,1.0,17.445499420166016,-1.6881900529824498,17.163200378417972,0.014920459886151871 1008,2013-10-04,16.860000610351562,17.295000076293945,16.729999542236328,17.274999618530273,16869.0,-0.01461133787737856,1.4835192474565186,1.1690127980571883,32.89658094317038,54.4495772503632,0.6961388528342596,0.6994313573892512,0.297382439174914,-0.2988752095048106,16.0139961826841,0.5650005340576172,0.2976789781059743,-0.678660583496093,-1.3026872874230264,-0.05463387956915966,-0.9906739354595615,-0.3666472315326246,1.2894203447724486,17.687205464095165,-34.15190025480924,0.3120133519634672,10,0.4649991989135742,0.5999994277954102,0.2801995277404785,-0.6271004676818848,0.32999992370605113,4,0.02550416901597119,1.0,17.110000610351562,1.0,17.459999084472653,1.0,17.445499420166016,0.02550416901597119 1009,2013-10-07,16.940000534057614,16.940000534057614,16.764999389648438,16.809999465942386,16820.0,0.004744953784695305,1.6923031779102424,-0.31325633448079215,32.89658094317028,49.37561967909767,0.5010931364224156,0.6230209980344235,0.2383122755080258,-0.38224252296808814,16.50859792841067,0.17500114440917613,0.2105474557759699,-0.5806607246398947,-1.252602045217138,0.09128059593734861,-0.9166313849285181,-0.24469006435127127,1.152643564550889,28.571539786999455,-16.61764976576193,0.3359706602886224,10,0.3849992752075231,0.5324993133544957,0.09269952774048207,-0.7071003913879359,-0.0400009155273402,0,0.024203059887029754,1.4835192474565186,16.860000610351562,1.0,17.110000610351562,1.0,17.459999084472653,0.024203059887029754 1010,2013-10-08,16.8572998046875,16.860000610351562,16.805000305175778,16.805000305175778,339018.0,-0.004881979147748239,-1.10328227571101,0.40230053698763696,30.003631212726788,44.217669835709074,0.4915826371853491,0.6921664090480739,0.34011736031906636,-0.30182754950468293,16.66470013947666,0.13500022888183594,0.08613006213825969,-0.6322264671325684,-1.3668809440620038,0.10242800979686706,-0.9995537055972861,-0.26489922866785065,1.180838511666117,17.319749216300938,-21.05130411724569,0.3673272384647177,10,0.4677000045776367,0.6152000427246094,0.1754002571105957,-0.6243996620178223,0.17770004272460938,1,0.04346487019805201,1.6923031779102424,16.940000534057614,1.4835192474565186,16.860000610351562,1.0,17.110000610351562,0.04346487019805201 1011,2013-10-09,16.700000762939453,16.940000534057614,16.700000762939453,16.90999984741211,7755.0,-0.009331212208986583,-1.2857220708446528,-4.015317286651806,28.10783311701931,39.001939973332135,0.536762199341446,0.827299372656789,0.5034837305878241,-0.1445587438912952,16.816191160822942,0.2399997711181605,-0.04463324620349951,-0.7485255241394029,-1.5631883320651383,0.06613728378633255,-1.1558569281022706,-0.34119412017653517,1.2858120024494717,0.0,-30.292284789845304,0.40733140396286704,10,0.39750003814697266,0.7724990844726562,0.3326992988586426,-0.4671006202697754,0.0,2,0.058083788565274075,-1.10328227571101,16.8572998046875,1.6923031779102424,16.940000534057614,1.4835192474565186,16.860000610351562,0.058083788565274075 1012,2013-10-10,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0,0.0,1.0,-0.0,21.861751781418107,36.33972204217386,0.39837289433178924,0.8031052434525918,0.5061273807456956,-0.14730370349017363,16.9532197771698,0.0,-0.1564479671936283,-0.7070255279541016,-1.5862196528888113,0.17216859698060816,-1.1466225904214582,-0.2674284654867449,1.2086632823025028,0.0,-25.67971932952494,0.4395970624673556,10,0.38249969482421875,0.7849998474121094,0.360198974609375,-0.4671006202697754,0.125,3,0.044011896372725845,-1.2857220708446528,16.700000762939453,-1.10328227571101,16.8572998046875,1.6923031779102424,16.940000534057614,0.044011896372725845 1013,2013-10-11,16.90999984741211,16.90999984741211,16.90999984741211,16.885000228881836,19869.0,0.012574794902925124,1.0,100.0,27.817877333054213,34.840649519357115,0.17109337750493125,0.5836508698895067,0.3061023363463917,-0.3588544805021172,17.47565075499623,0.20999908447265625,-0.262894087692608,-0.47202644348144673,-1.3788650715851816,0.4348121846222881,-0.9254457575333142,-0.018607129429579317,0.9261444008916975,87.4997019764932,63.50170405555669,0.45341931405186797,10,0.1725006103515625,0.5750007629394531,0.15019989013671875,-0.527099609375,-0.025709152221679688,4,0.009461847951264035,1.0,16.700000762939453,-1.2857220708446528,16.700000762939453,-1.10328227571101,16.8572998046875,0.009461847951264035 1014,2013-10-14,16.854999542236328,16.854999542236328,16.854999542236328,16.854999542236328,1153.0,-0.0032525313821453183,1.0,0.0,29.992021391296717,32.8179760158436,0.19867011883456698,0.6071677739872001,0.37391860998461013,-0.29972340072077586,17.69502148736894,0.05500030517578125,-0.38074356822492916,-0.4872767448425286,-1.4141320558877162,0.439578566202659,-0.9507044003651224,-0.02384908931993479,0.9129760969456164,64.58288629807215,37.869257872378384,0.4634276555225932,10,0.22750091552734375,0.6300010681152344,0.2052001953125,-0.4086894989013672,-0.10499954223632812,0,0.01987546727496592,1.0,16.90999984741211,1.0,16.700000762939453,-1.2857220708446528,16.700000762939453,0.01987546727496592 1015,2013-10-15,17.150999069213867,17.150999069213867,17.110000610351562,17.120000839233402,60040.0,0.017561526847615916,1.6452128968742308,100.0,37.97524162088239,31.66981237885441,-0.16036115649487925,0.27991846125480535,0.09051872400996785,-0.5892206568310883,17.411769588132998,0.29599952697753906,-0.38912174460838145,-0.16232719421386577,-1.074240650432671,0.7495862620049394,-0.6182839223232683,0.2936295338955368,0.5528980773935288,100.0,68.89055753805671,0.4559567281094034,10,-0.06849861145019531,0.3340015411376953,-0.09454917907714844,-0.6104488372802734,-0.5609989166259766,1,-0.01463468394293943,1.0,16.854999542236328,1.0,16.90999984741211,1.0,16.700000762939453,-0.01463468394293943 1016,2013-10-16,17.395000457763672,17.395000457763672,17.360000610351562,17.360000610351562,7091.0,0.01422665744223539,1.0,1.1290918040857805,41.77214578641121,31.480407125461035,-0.46327000180802,0.005067126443663028,-0.13359702609280433,-0.8252349060045567,16.791690161078808,0.2440013885498047,-0.38452636996944634,0.1014242172241211,-0.7837382599505922,0.9865866943988344,-0.34115702136323733,0.5440054558114795,0.2486629058236467,100.0,65.69257255964018,0.4425812385873574,10,-0.3474998474121094,0.09000015258789062,-0.2635507583618164,-0.8146004676818848,-0.6550006866455078,2,-0.02069563672767183,1.6452128968742308,17.150999069213867,1.0,16.854999542236328,1.0,16.90999984741211,-0.02069563672767183 1017,2013-10-17,17.399999618530273,17.565000534057614,17.385000228881836,17.540000915527347,1419.0,0.0002873906659985881,-1.1176496987512063,-4.000054495912908,56.44768472540635,34.09719643459837,-0.47249462438112033,-0.03230430571370135,-0.1214662633480792,-0.8221367705023859,16.285286699572506,0.1800003051757777,-0.4174628404610097,0.12592344284057688,-0.7298886773555253,0.9817355630366791,-0.301982617257476,0.5538295029386298,0.18704398901817143,76.76046689680223,37.88017688007433,0.4279060600980515,10,-0.2674989700317383,0.08500099182128906,-0.25854969024658203,-0.712099552154541,-0.8099994659423828,3,-0.04022982016880916,1.0,17.395000457763672,1.6452128968742308,17.150999069213867,1.0,16.854999542236328,-0.04022982016880916 1018,2013-10-18,17.370000839233402,17.479999542236328,17.360000610351562,17.440000534057614,26438.0,-0.0017240678134800014,-1.6666384096977918,0.49999318810364085,55.02724988941474,36.55615965084775,-0.40515030942499664,-0.05381634070442587,-0.08448786793566754,-0.7829034659323391,14.70896185797656,0.11999893188476562,-0.45606081892101,0.1268746376037626,-0.6622481691359354,0.9159974443434606,-0.2676867657660864,0.5214360409736116,0.19499969482421164,72.53529261642284,29.535673861843847,0.39456140336984913,10,-0.23750019073486683,0.11499977111816051,-0.21980094909668324,-0.6821007728576696,-0.7372016906738317,4,-0.03137593839736408,-1.1176496987512063,17.399999618530273,1.0,17.395000457763672,1.6452128968742308,17.150999069213867,-0.03137593839736408 1019,2013-10-21,17.430000305175778,17.510000228881836,17.362499237060547,17.362499237060547,342857.0,0.003454200520638828,-3.3703306018649335,-0.9643051771117638,49.577564659743466,38.73104114496072,-0.4339704002705993,-0.1681152281072933,-0.1366666141615802,-0.8346109125486016,13.074495552182396,0.14750099182128906,-0.4545880081079261,0.21587409973144034,-0.49315065388316626,0.9248988533460469,-0.13863827707586296,0.5703864765387436,0.13500022888183594,70.32961505086939,26.7551453210193,0.35451237680730374,10,-0.29749965667724254,0.0550003051757848,-0.27980041503905895,-0.35459995269775035,-1.0090007781982386,0,-0.031308640300098056,-1.6666384096977918,17.370000839233402,-1.1176496987512063,17.399999618530273,1.0,17.395000457763672,-0.031308640300098056 1020,2013-10-22,17.579999923706055,17.579999923706055,17.440000534057614,17.450000762939453,218960.0,0.008605829942856413,1.153850668309986,1.9258830178017403,53.04571353881766,41.50191674738276,-0.525987379420009,-0.35151575360970355,-0.27694125800397273,-0.9711347939992514,12.539184761786593,0.149999618530277,-0.3980445950235847,0.37563676834106374,-0.3056911211650757,1.0569646578472032,0.034972823587995805,0.7163007130941317,-0.8799991607666016,100.0,54.77335388799504,0.3406639447530692,10,-0.4399995803833008,-0.09499931335449219,-0.39980030059814453,-0.5045995712280273,-1.2049999237060547,1,-0.047212737617070566,-3.3703306018649335,17.430000305175778,-1.6666384096977918,17.370000839233402,-1.1176496987512063,17.399999618530273,-0.047212737617070566 1021,2013-10-23,17.149999618530273,17.450000762939453,17.149999618530273,17.450000762939453,5228.0,-0.02445963066222434,1.0,-2.3077160086271404,50.975586836113884,44.73678730901562,-0.028431825841767733,0.030819908246797922,0.14544278913340136,-0.5329762881831321,11.71878798671393,0.43000030517578125,-0.3541993681342852,-0.023100471496583452,-0.6492785338098557,0.6030775908166888,-0.33618950265321956,0.28998855966005266,-0.4323988723754866,0.0,-46.442804692703334,0.31308903115663567,10,0.06750011444091797,0.33500099182128906,0.09020042419433594,-0.0745992660522461,-0.7199993133544957,2,-0.0326530308104096,1.153850668309986,17.579999923706055,-3.3703306018649335,17.430000305175778,-1.6666384096977918,17.370000839233402,-0.0326530308104096 1022,2013-10-24,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,1104.0,0.006997133638635189,1.0,-0.0,60.677089542156494,48.38781088780476,-0.06601775718268499,-0.14214905315532178,0.01062771910093474,-0.6414037099284329,10.527153832943656,0.12000083923339844,-0.2888199676977301,0.12590036392212056,-0.4163844259532894,0.6681851537975305,-0.14524203101558442,0.39704275885982554,-0.5351517280578584,27.90715210872767,-21.257096980049003,0.27114239493770526,10,-0.05250072479248047,0.21500015258789062,0.05249929428100586,-0.15250015258789062,-0.7100009918212855,3,-0.030689095112747866,1.0,17.149999618530273,1.153850668309986,17.579999923706055,-3.3703306018649335,17.430000305175778,-0.030689095112747866 1023,2013-10-25,17.34000015258789,17.34000015258789,17.34000015258789,17.34000015258789,5365.0,0.004053253790896827,1.0,0.0,60.47120549556681,51.77438689939033,-0.07667009394325319,-0.20659546827485542,-0.0736782413001329,-0.6993054468338649,10.716257933857872,0.06999969482421875,-0.19436179343523108,0.18565006256103445,-0.363615196979687,0.7349153221017559,-0.08898256720932807,0.46028269233139696,-0.5882483990020724,44.18613935167935,-7.269705169605949,0.27463262977036107,10,0.005000114440917969,0.14500045776367188,0.04499959945678711,-0.22249984741210938,-0.7550010681152379,4,-0.0432525947750968,1.0,17.270000457763672,1.0,17.149999618530273,1.153850668309986,17.579999923706055,-0.0432525947750968 1024,2013-10-28,17.370000839233402,17.370000839233402,17.370000839233402,17.370000839233402,1327.0,0.0017301433899372665,1.0,0.0,63.80233712859148,54.644064178024664,-0.028983256072002916,-0.23221457193832507,-0.11681287857404143,-0.7149948613811468,10.94688601361627,0.030000686645511365,-0.07904775397562602,0.20531072616577362,-0.352377574223226,0.7629990265547733,-0.07353342402872798,0.4841548763602752,-0.6016841222451781,51.163038271145766,-4.4203256358893555,0.2788441501945006,10,-0.005001068115237928,0.029999732971187854,0.26124906539916637,-0.032500267028812146,-1.2600002288818395,0,-0.042441085495443565,1.0,17.34000015258789,1.0,17.270000457763672,1.0,17.149999618530273,-0.042441085495443565 1025,2013-10-29,17.65180015563965,17.69499969482422,17.6423397064209,17.6299991607666,11098.0,0.01622333349401739,37.5682119205298,100.0,74.01352988788622,58.226440189299666,-0.2595698187729134,-0.5246657890759394,-0.3943933440652643,-0.9793401584169281,11.772688236536833,0.32499885559081676,0.02357396470797468,0.47679500579834055,-0.10965218638698815,1.0632421979836693,0.18357140970567443,0.7700186018910067,-0.8672497745170666,92.07348015832741,28.242265598859483,0.2932235960926645,10,-0.22930049896240234,-0.3417997360229492,-0.020550251007080078,-0.3142995834350586,-1.5718002319335938,1,-0.06972663511992439,1.0,17.370000839233402,1.0,17.34000015258789,1.0,17.270000457763672,-0.06972663511992439 1026,2013-10-30,17.48590087890625,17.48590087890625,17.389999389648438,17.479999542236328,25464.0,-0.00939843388609829,31.501616031027798,0.2706911636045494,68.29634142442538,59.542957600301776,-0.08875371951367228,-0.3760044638902471,-0.21792111798717784,-0.7912672901724278,12.40590734501334,0.26180076599121094,0.12274705653860707,0.30960063934326243,-0.27960445143246915,0.898805730118994,0.014998093955394864,0.60420318473113,-0.6649325252356029,50.80019028641696,-20.233407780759386,0.2946025453878666,10,-0.0634012222290039,-0.17590045928955078,0.14534902572631836,-0.14840030670166016,-1.6061906814575195,2,-0.06353123505614522,37.5682119205298,17.65180015563965,1.0,17.370000839233402,1.0,17.34000015258789,-0.06353123505614522 1027,2013-10-31,17.365289688110348,17.530000686645508,17.274999618530273,17.450000762939453,97852.0,-0.006897625214231762,1.0841004216712522,-14.354557207498987,61.05980000871052,60.2132409468902,0.029520478838747977,-0.24800222885729895,-0.08792049910971045,-0.6503957911969529,12.128555619321599,0.2550010681152344,0.1843517197298432,0.17622499465942099,-0.4179724349438203,0.7704224242626623,-0.12087372014219966,0.47332370946104163,-0.5093600807935594,21.497631709210285,-45.492875724704334,0.29709871480162003,10,0.057209968566898084,-0.05528926849364879,0.26596021652222035,-0.027789115905758166,-1.5052900314331037,3,-0.05385970517813721,31.501616031027798,17.48590087890625,37.5682119205298,17.65180015563965,1.0,17.370000839233402,-0.05385970517813721 1028,2013-11-01,17.290000915527347,17.290000915527347,17.290000915527347,17.290000915527347,39.0,-0.004335589784865479,1.0,-0.0,60.46381668293914,61.422824505023065,0.10311110410481561,-0.14635064542645182,-0.012494639271611874,-0.5499904164096314,11.0734764606029,0.07528877258300071,0.21794624248043348,0.07943620681762908,-0.49543132344563645,0.6543037370808946,-0.20799755831400546,0.36686997194926363,-0.4005085047102632,3.571736731441666,-61.090974025207196,0.2874337651316333,11,0.1324987411498988,-0.09250068664551137,0.40769910812377574,0.04749965667724254,-1.3100013732910192,4,-0.04222101856162308,1.0841004216712522,17.365289688110348,31.501616031027798,17.48590087890625,37.5682119205298,17.65180015563965,-0.04222101856162308 1029,2013-11-04,17.350000381469727,17.520000457763672,17.229999542236328,17.350000381469727,827465.0,0.0034701829245420424,-1.416657394897878,0.0,55.40001987470657,61.684414097899605,0.034162844791669755,-0.18346540447657844,-0.07334400344235803,-0.5842483226698363,10.188780115858336,0.29000091552734375,0.2083445298465776,0.11893568038940572,-0.4444334251114874,0.6823047858902989,-0.16274887236104263,0.40062023313985407,-0.42828767929235667,25.80662362486361,-32.96570099538254,0.281684552750447,11,0.07249927520751953,-0.15250015258789062,0.2012495994567871,-0.012499809265136719,-1.4900007247924822,0,-0.04409229280560223,1.0,17.290000915527347,1.0841004216712522,17.365289688110348,31.501616031027798,17.48590087890625,-0.04409229280560223 1030,2013-11-05,17.59000015258789,17.59000015258789,17.461250305175778,17.5,13830.0,0.01383283952976111,1.8611028694952683,100.0,55.30295014077439,62.16523224286189,-0.22827474433493933,-0.3855246655401672,-0.3114223775402891,-0.7988247370822883,9.32175033860792,0.23999977111816406,0.21045254793040868,0.32230043411254883,-0.23397846763007735,0.878579335855175,0.044160983241233964,0.6004398849838637,-0.6373559707046468,100.0,44.52419905186904,0.2781394508713136,11,-0.1275005340576172,-0.3924999237060547,-0.03875017166137695,-0.2524995803833008,-2.02000045776367,1,-0.08413868842511563,-1.416657394897878,17.350000381469727,1.0,17.290000915527347,1.0841004216712522,17.365289688110348,-0.08413868842511563 1031,2013-11-06,17.670000076293945,17.670000076293945,17.638750076293945,17.594999313354492,8896.0,0.004548034281528057,5.999694842844065,0.8333403975755521,57.05478851283201,61.76275435071472,-0.25340363876404837,-0.4101576566614895,-0.37015607789059857,-0.8486271509938987,8.269320431913352,0.07999992370605469,0.2246021488498684,0.3538003921508803,-0.16172449496657748,0.8693252792683381,0.09603794859215142,0.6115628357096092,-0.6876616738930608,100.0,45.26609850387108,0.25776244355872896,11,-0.20750045776367188,-0.4724998474121094,-0.11875009536743164,-0.33249950408935547,-2.1599998474121094,2,-0.08998303031820776,1.8611028694952683,17.59000015258789,-1.416657394897878,17.350000381469727,1.0,17.290000915527347,-0.08998303031820776 1032,2013-11-07,17.434999465942386,17.434999465942386,17.434999465942386,17.434999465942386,0.0,-0.013299411960209118,1.0,0.0,51.53400026648518,60.76973154748343,0.008340536573861357,-0.12360685853287734,-0.12262905567661164,-0.588630845871986,6.9264612927904325,0.23500061035155895,0.21315279829443057,0.08204984664917347,-0.34586780206135614,0.5099674953597031,-0.1319089777060931,0.29600867100444006,-0.4241546118445676,46.59083520094408,-5.647946099206472,0.213958824355265,11,0.027500152587887072,-0.23749923706055043,0.1162505149841273,-0.09749889373779652,-1.829699516296392,3,-0.08920500809488208,5.999694842844065,17.670000076293945,1.8611028694952683,17.59000015258789,-1.416657394897878,17.350000381469727,-0.08920500809488208 1033,2013-11-08,17.069999694824222,17.069999694824222,17.069999694824222,17.069999694824222,6416.0,-0.020934888574625776,1.0,0.0,42.57301694232319,58.410918193453625,0.3699133764987437,0.2677204673985507,0.2590799217173334,-0.19492515977194813,6.279790639843354,0.36499977111816406,0.23007499671311038,-0.2909499168395975,-0.6889357281865678,0.10703589450737283,-0.48994282251308263,-0.09195701116611232,-0.03178864709734697,0.0,-47.88701248337436,0.1989929056734845,11,0.31249999999999645,0.12750053405761363,0.43875026702880504,0.26750087738036754,-1.4249992370605504,4,-0.07088459635496425,1.0,17.434999465942386,5.999694842844065,17.670000076293945,1.8611028694952683,17.59000015258789,-0.07088459635496425 1034,2013-11-11,17.190000534057614,17.190000534057614,17.139999389648438,17.139999389648438,20069.0,0.007029926267062336,1.000000000000142,100.0,41.85328972951595,54.83755817585692,0.2477476682603239,0.18351267631249257,0.15752721663274016,-0.28698563887327566,5.34718859471589,0.12000083923339133,0.21881997835983924,-0.1876991271972699,-0.5185647175933923,0.1431664631988525,-0.3531319223953311,-0.02226633199920869,-0.12551794044684428,20.000127156493612,-20.415270762254984,0.16543279519806037,11,0.1799993515014684,0.007499694824222303,0.20249938964844105,0.1475000381469762,-1.355000495910641,0,-0.07038981699994573,1.0,17.069999694824222,1.0,17.434999465942386,5.999694842844065,17.670000076293945,-0.07038981699994573 1035,2013-11-12,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,260.0,-0.016870326149948434,1.0,0.0,44.45332177775365,52.18833377067118,0.46923592531892666,0.47826614390734434,0.457399965957741,0.0378542621983442,5.479098681726992,0.2900009155273402,0.19511909854845655,-0.465150070190429,-0.8472898409795135,-0.08301029940134441,-0.656219955584973,-0.2740801847958849,0.7950000762939453,0.0,-43.64697269782375,0.19106988539454295,11,0.38500022888183594,0.2975006103515625,0.4987502098083496,0.4375009536743164,-1.3099994659423828,1,-0.06153846067030111,1.000000000000142,17.190000534057614,1.0,17.069999694824222,1.0,17.434999465942386,-0.06153846067030111 1036,2013-11-13,17.03499984741211,17.03499984741211,17.03499984741211,17.03499984741211,0.0,0.007988179404087914,1.0,0.0,44.820581805952536,50.38397619258696,0.29452115152506053,0.33193099324898157,0.33565569261524786,-0.067983364377465,5.764882495814312,0.13500022888183594,0.16364584668450277,-0.31214981079101634,-0.72132720079248,0.09702757921044736,-0.5167385057917464,-0.10756111579028627,0.644099845886231,25.233694838392097,-19.561380402805824,0.20458869500073115,11,0.25,0.16250038146972656,0.36374998092651367,0.30250072479248047,-0.975000381469723,2,-0.08599942270093097,1.0,16.899999618530273,1.000000000000142,17.190000534057614,1.0,17.069999694824222,-0.08599942270093097 1037,2013-11-14,16.700000762939453,16.700000762939453,16.524999618530273,16.680000305175778,3252.0,-0.019665341207710574,16.49971390425329,100.0,37.369761867479205,47.81797010198029,0.5869485160036803,0.6448614267718682,0.6754556472172659,0.2945263835660654,6.045570209655612,0.5100002288818359,0.0711962231058898,-0.6121489524841301,-1.1119979407875782,-0.11229996418068211,-0.8620734466358542,-0.36222445833240613,0.9635169288635268,26.31592533529149,-17.7896397028398,0.24992449415172455,11,0.39749908447265625,0.40999889373779297,0.5849995613098145,0.6374998092651367,-0.7962007522583008,3,-0.07125751375403888,1.0,17.03499984741211,1.0,16.899999618530273,1.000000000000142,17.190000534057614,-0.07125751375403888 1038,2013-11-15,16.825000762939453,16.825000762939453,16.774999618530273,16.778749465942386,633.0,0.007485029598166104,1.1621510165367643,2.3125119206555245,39.633260118869934,46.06610790688733,0.4347726295282648,0.5027122215441224,0.5517237360988076,0.19503371541405556,6.285328399870231,0.125,-0.0018904178635175128,-0.4598989486694336,-1.0039382076988765,0.08414031036000935,-0.7319185781841568,-0.18787931915471034,0.792976205932618,45.11289193809324,1.821560702327858,0.2720196295147223,11,0.27249908447265625,0.28499889373779297,0.45874977111816406,0.5674991607666016,-1.04500102996826,4,-0.07249335857268446,16.49971390425329,16.700000762939453,1.0,17.03499984741211,1.0,16.899999618530273,-0.07249335857268446 1039,2013-11-18,16.88429069519043,17.0,16.88429069519043,17.0,1491.0,0.0035239185475446355,1.0,-2.50175264959399,34.050689505376056,43.704745614065295,0.3380211246890532,0.4220833161782558,0.48918514296553894,0.16057588421008262,6.289256023826109,0.17499923706054688,-0.04850437646843986,-0.3733235359191909,-0.9409487552776916,0.19430168343930987,-0.6571361455984395,-0.08951092623994228,0.6899671796679705,70.44919910092861,31.95171642754012,0.2838126096792496,11,0.2132091522216797,0.2257089614868164,0.3994598388671875,0.508209228515625,-1.0592908859252947,0,-0.07339901093859846,1.1621510165367643,16.825000762939453,16.49971390425329,16.700000762939453,1.0,17.03499984741211,-0.07339901093859846 1040,2013-11-19,16.75,16.75,16.75,16.75,19829.0,-0.007953588197144867,1.0,-0.0,34.503964938887094,41.19909855029364,0.3806573521674643,0.5175387389908437,0.6127968916767266,0.31485731815513773,6.213550056417377,0.1342906951904297,-0.09494156470952575,-0.4661142349243157,-1.0554469583921353,0.12321848854350392,-0.7607805966582255,-0.1714478731904059,0.7822875446052748,44.11770205731767,6.879978270538814,0.29466636173390953,11,0.22999954223632812,0.3599996566772461,0.5337505340576172,0.6424999237060547,-0.9174995422363281,1,-0.054626863394210634,1.0,16.88429069519043,1.1621510165367643,16.825000762939453,16.49971390425329,16.700000762939453,-0.054626863394210634 1041,2013-11-20,16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,683.0,-0.009552229696245362,1.0,0.0,33.94094169946489,39.244314265069164,0.41498891842407204,0.6676652769910127,0.758748857302038,0.4934097669463142,6.987075474660603,0.15999984741210938,-0.13902452363154438,-0.5981141090393081,-1.2505112695608567,0.05428305148224055,-0.9243126893000806,-0.27191552877853553,0.9019958749743857,13.684311969707313,-24.489213651669257,0.3261985802607735,11,0.2674999237060547,0.5199995040893555,0.6937503814697266,0.8024997711181641,-0.6949996948242188,2,-0.060277274912743706,1.0,16.75,1.0,16.88429069519043,1.1621510165367643,16.825000762939453,-0.060277274912743706 1042,2013-11-21,16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,365.0,0.009041568242955877,1.0,0.0,38.94950154552679,38.84170144320289,0.17437319682850116,0.5016429650040166,0.5958323421770224,0.3499302828531441,7.650428296612674,0.14999961853027344,-0.2027763421513349,-0.4216144561767585,-1.1024438223275261,0.2592149099740091,-0.7620291392521423,-0.08119977310137472,0.7133164000828316,36.58528642804641,-5.7187192951777845,0.3404146830753838,11,0.11750030517578125,0.36999988555908203,0.5262508392333984,0.7200002670288086,-0.814999580383299,3,-0.04062128521345587,1.0,16.59000015258789,1.0,16.75,1.0,16.88429069519043,-0.04062128521345587 1043,2013-11-22,16.59000015258789,16.600000381469727,16.59000015258789,16.600000381469727,583.0,-0.008960550811301093,1.0,-100.0,35.26320733712589,38.10947006627067,0.2784014089076159,0.624596934108375,0.7347743146006209,0.5056439890489415,8.383603986467172,0.14999961853027344,-0.2886440022526209,-0.5341140747070305,-1.2550136712891877,0.18678552187512665,-0.8945638729981091,-0.17366427641595195,0.8261833565062773,0.0,-42.557074887135514,0.36044979829107787,11,0.18999958038330078,0.5199995040893555,0.7187504768371582,0.869999885559082,-0.6649999618530256,4,-0.0413622745988762,1.0,16.739999771118164,1.0,16.59000015258789,1.0,16.75,-0.0413622745988762 1044,2013-11-25,16.63279914855957,16.655000686645508,16.520000457763672,16.655000686645508,23714.0,0.002579806846174426,11.161340206185567,2.2201029944688155,29.90238913152986,36.49269977224581,0.16567375585328037,0.5520402484963896,0.6734499222008026,0.4682272647957433,9.11931315998536,0.13500022888183594,-0.35106044368142975,-0.4544549942016616,-1.1974665119559837,0.2885565235526606,-0.8259607530788209,-0.08294923532450227,0.7477370049120431,49.04300665085499,13.183991411995422,0.37150575887716053,11,0.1447010040283203,0.474700927734375,0.6759514808654785,0.8272008895874023,-0.8577995300292969,0,-0.051272152568633156,1.0,16.59000015258789,1.0,16.739999771118164,1.0,16.59000015258789,-0.051272152568633156 1045,2013-11-26,16.42099952697754,16.495000839233402,16.045600891113278,16.495000839233402,24399.0,-0.01273385313501929,11.145729161296,3.3331615120276514,25.150990794077103,34.3071896598152,0.3379173939328126,0.7029438536776276,0.8613020324754572,0.6842321955147384,9.314049067647877,0.5871982574462926,-0.3699557562349227,-0.6047145843505852,-1.3546975387841655,0.1452683700829951,-0.9797060615673772,-0.2297231071337933,0.9079044847515974,54.06095065441634,25.22827912074876,0.3749914772167902,11,0.10180091857910156,0.44930076599121094,0.8877511024475098,1.0390005111694336,-0.6259994506835938,1,-0.03629497197982712,11.161340206185567,16.63279914855957,1.0,16.59000015258789,1.0,16.739999771118164,-0.03629497197982712 1046,2013-11-27,16.375,16.375,16.375,16.375,0.0,-0.002801262304524599,1.0,-0.0,27.19625715713636,33.17680024755489,0.3134087246413202,0.6971958130836242,0.8803914642788335,0.7342122397528428,10.306546320265738,0.04599952697753906,-0.4012395880494637,-0.5951690673828125,-1.3659110895118864,0.17557295474626144,-0.9805400784473512,-0.20979805631827375,0.8512397620798673,47.4365841264612,19.98890057560605,0.38537101106453714,11,0.14780044555664062,0.49530029296875,0.9375004768371582,1.0850000381469727,-0.7299995422363281,2,-0.03312974303733307,11.145729161296,16.42099952697754,11.161340206185567,16.63279914855957,1.0,16.59000015258789,-0.03312974303733307 1047,2013-11-28,16.430000305175778,16.430000305175778,16.430000305175778,16.430000305175778,0.0,0.0033587972626429874,1.0,0.0,34.11265044838562,32.56339917305663,0.2414747997991391,0.5992575349848899,0.7985653444124061,0.6782835290663058,11.622549122939137,0.0550003051757777,-0.42197474934983603,-0.49340429306030487,-1.2766000651119285,0.28979147899131874,-0.8850021790861149,-0.10180640703449484,0.7017883472267634,63.07836282202523,30.830287856326734,0.39159788602581164,11,0.09280014038086293,0.4402999877929723,0.9212498664855993,1.029999732971195,-1.1500005722045845,3,-0.0325623759875141,1.0,16.375,11.145729161296,16.42099952697754,11.161340206185567,16.63279914855957,-0.0325623759875141 1048,2013-11-29,16.559999465942386,16.589300155639652,16.559999465942386,16.589300155639652,33352.0,0.007912304221056932,1.0,-100.0,34.43809764316127,32.60644452169943,0.07815042171030129,0.4340166344709857,0.636282553260056,0.5493798468903783,12.830235547198615,0.1592998504638743,-0.45396186650159365,-0.3269050598144503,-1.1061968444988537,0.4523867248699531,-0.716550952156652,0.06274083252775142,0.48489416555701226,84.41069042037495,48.52254787524852,0.38964589234220204,11,-0.16219902038574574,0.31030082702636363,0.7912507057189906,0.9000005722045863,-1.2899990081787145,4,-0.038345368096990184,1.0,16.430000305175778,1.0,16.375,11.145729161296,16.42099952697754,-0.038345368096990184 1049,2013-12-02,16.584999084472653,16.584999084472653,16.584999084472653,16.584999084472653,0.0,0.001509638848822492,1.0,-0.0,41.0469308208149,33.33344073080252,0.006963965555275564,0.36761424720002367,0.5779471901804634,0.5256322000279816,13.451642924599383,0.024999618530266332,-0.4370744519667582,-0.263655376434329,-1.0220584468314584,0.4947476939628004,-0.6428569116328937,0.11554615876423568,0.3799511277958558,99.20892459349821,56.352983740300715,0.3792015351985652,12,-0.19219875335693004,0.2853012084960973,0.8300013542175328,0.87500095367432,-1.0249986648559535,0,-0.03979493097203102,1.0,16.559999465942386,1.0,16.430000305175778,1.0,16.375,-0.03979493097203102 1050,2013-12-03,16.110000610351562,16.149999618530273,16.110000610351562,16.149999618530273,600.0,-0.028640247231957794,1.0,-100.0,27.967547784243038,32.66973029577787,0.4264803532392918,0.7652864483909454,1.0209705922922971,0.9991332631259588,14.239846982331187,0.4749984741210902,-0.4482786434607462,-0.6646538734436049,-1.4071359732820632,0.07782822639485332,-1.0358949233628323,-0.2934128235243776,0.7814016562245278,0.0,-43.222620107541445,0.3712410499192291,12,0.28279972076416016,0.7602996826171875,1.2724995613098145,1.3499994277954102,-0.17500019073486328,1,-0.020794598332046776,1.0,16.584999084472653,1.0,16.559999465942386,1.0,16.430000305175778,-0.020794598332046776 1051,2013-12-04,16.079999923706055,16.079999923706055,16.079999923706055,16.325000762939453,30.0,-0.0018622399446857063,-1.0,6.125172857755949,32.72185103091955,31.977769127488177,0.42077903129468197,0.7062716317084394,1.0179883396103975,1.0274468842066113,14.875013291790578,0.030000686645507812,-0.45418028284074197,-0.6151545524597175,-1.2915341763772759,0.06122507145784084,-0.9533443644184985,-0.27696474050093656,0.7437382328330102,0.0,-43.48737877500808,0.3381898119587794,12,0.27030086517333984,0.7778005599975586,1.286250114440918,1.380000114440918,-0.014900207519527697,2,-0.017723871191811735,1.0,16.110000610351562,1.0,16.584999084472653,1.0,16.559999465942386,-0.017723871191811735 1052,2013-12-05,15.87971019744873,15.87971019744873,15.87971019744873,15.87971019744873,259.0,-0.01245582880644458,1.0,-0.0,24.71762919220079,30.806038222496497,0.5433415512009709,0.826440774769992,1.1798782609718756,1.2275550236569615,16.33269854611034,0.20028972625732422,-0.4602815309144006,-0.7376798152923598,-1.4135351652323251,-0.0618244653523945,-1.0756074902623425,-0.39975214032237716,0.8817769778562727,0.0,-41.49383733788217,0.3379276749699828,12,0.38764524459838867,0.8951449394226074,1.4865398406982422,1.5802898406982422,0.21028995513916016,3,-0.014780480044451205,-1.0,16.079999923706055,1.0,16.110000610351562,1.0,16.584999084472653,-0.014780480044451205 1053,2013-12-06,15.859999656677244,15.859999656677244,15.859999656677244,15.859999656677244,0.0,-0.0012412405847717078,1.0,0.0,22.01216922255071,29.929347121498814,0.5013322400573852,0.7914302722437068,1.1832183563539918,1.2409627523027016,17.639404102624486,0.01971054077148615,-0.4552001732008435,-0.6968903541564959,-1.4173122742808015,0.02353156596780792,-1.057101314218647,-0.3366793940943449,0.8133098208421305,0.0,-36.26841183822634,0.360210960062152,12,0.36465024948120295,0.9050002098083514,1.5062503814697283,1.6000003814697283,0.45431995391846236,4,-0.03656998337082962,1.0,15.87971019744873,-1.0,16.079999923706055,1.0,16.110000610351562,-0.03656998337082962 1054,2013-12-09,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0.0,0.007566197235607364,1.0,0.0,28.794825059486556,30.334217595433195,0.31178183679541505,0.6072671281153887,1.0469957972431736,1.116237019100108,19.217545053600467,0.11999988555908381,-0.4755624430886307,-0.5163904190063491,-1.2158722328266443,0.1830913948139461,-0.8661313259164949,-0.16664951209620327,0.5957127567819924,41.37927632552562,5.851607421674814,0.34974090691014714,12,0.24465036392211914,0.7850003242492676,1.330000400543213,1.4800004959106445,0.16500091552734375,0,-0.044430482153399065,1.0,15.859999656677244,1.0,15.87971019744873,-1.0,16.079999923706055,-0.044430482153399065 1055,2013-12-10,15.859999656677244,15.960000038146973,15.859999656677244,15.960000038146973,5698.0,-0.007509379787021597,1.0000000000000355,-100.0,29.443504219197308,30.583911713439967,0.3842424162699931,0.680233865502279,1.1399433894758833,1.2283526775457023,20.343157113474238,0.11999988555908381,-0.47816616130645073,-0.5843903064727787,-1.311615343042634,0.1428347300970767,-0.9480028247577064,-0.220777788187851,0.6298271252601477,0.0,-36.70895705664998,0.3636125182849277,12,0.36465024948120295,0.9050002098083514,1.4500002861022967,1.6000003814697283,0.8004693984985334,1,-0.01891546302362257,1.0,15.979999542236328,1.0,15.859999656677244,1.0,15.87971019744873,-0.01891546302362257 1056,2013-12-11,15.56999969482422,15.75,15.56999969482422,15.75,173399.0,-0.018284991685414753,-1.0000000000000198,1.7999961853172366,19.46119977218504,28.95597274941768,0.6124502450930134,0.9010495313951647,1.3984960343890567,1.5108224581788772,22.10119778621607,0.2899999618530238,-0.48243277512092675,-0.8011402606964086,-1.5717168376099853,-0.030563683782833806,-1.186428549153197,-0.41585197223962034,0.8442478320819529,0.0,-35.20754519253579,0.3852882884567876,12,0.5096502304077166,1.0500001907348615,1.7600002288818342,1.8900003433227521,1.2200012207031268,2,0.023442564672227384,1.0000000000000355,15.859999656677244,1.0,15.979999542236328,1.0,15.859999656677244,0.023442564672227384 1057,2013-12-12,15.510000228881836,15.619999885559082,15.4399995803833,15.550000190734865,12318.0,-0.0038535303223113937,1.0000105964194699,0.2222216335353827,20.420618552392597,27.398475072665608,0.5903000289724325,0.9141974256833691,1.4369858319968252,1.5654866204826305,22.87560047719539,0.18000030517578125,-0.4574885251622618,-0.8016396999359117,-1.6455780082080302,0.04229860833620691,-1.2236088540719692,-0.3796705457998524,0.7860526015328624,12.96308397102949,-25.59511293456856,0.4219691541360593,12,0.5024991035461426,0.9274992942810059,1.8199996948242188,1.9499998092651367,1.2150001525878906,3,0.03578977943991357,-1.0000000000000198,15.56999969482422,1.0000000000000355,15.859999656677244,1.0,15.979999542236328,0.03578977943991357 1058,2013-12-13,15.605299949645994,15.605299949645994,15.0,15.0,2380.0,0.006144404858659858,1.0000000000000058,-15.132513172638342,22.645198080359293,25.353838101503875,0.3859179225975389,0.7618985331210784,1.328899831489034,1.4700283734758468,24.267515622242687,0.6052999496459943,-0.4407062020673145,-0.6453549385070811,-1.5091403273347108,0.21843045032054853,-1.077247632920896,-0.2134622440932663,0.5537843607636805,61.76532983522818,23.519941778658193,0.43189269441381467,12,-0.0303001403808576,0.4897003173828143,1.7246999740600604,1.8547000885009783,1.7856092453002947,4,0.031059973502969518,1.0000105964194699,15.510000228881836,-1.0000000000000198,15.56999969482422,1.0000000000000355,15.859999656677244,0.031059973502969518 1059,2013-12-16,15.645000457763672,15.645000457763672,15.645000457763672,15.645000457763672,0.0,0.0025440400534293417,1.0,0.0,27.256734426464064,25.274858839528434,0.2222256591094176,0.6583468669694987,1.2740317103825092,1.4323178248022188,26.173898305931075,0.03970050811767756,-0.45625061175503845,-0.5436899185180657,-1.3937828705544035,0.30640303351827214,-0.9687363945362328,-0.11864344249989678,0.3054486767722615,67.18754501392266,29.664507445442368,0.4250464760181685,12,-0.10500049591064453,0.4499998092651367,1.6449995040893555,1.8149995803833008,1.3349990844726562,0,0.04278166399796368,1.0000000000000058,15.605299949645994,1.0000105964194699,15.510000228881836,-1.0000000000000198,15.56999969482422,0.04278166399796368 1060,2013-12-17,15.835000038146973,15.835000038146973,15.835000038146973,15.835000038146973,0.0,0.012144427920998568,1.0,0.0,35.405386875258685,25.57302948889945,-0.012164251932899717,0.41769866535825884,1.0734257050001013,1.24479137673638,27.64300359468428,0.18999958038330078,-0.482314249416369,-0.3079403400421157,-1.1288246826661812,0.512944002581948,-0.7183825113541467,0.10250183126991708,-0.8350000381469727,100.0,61.098299205634106,0.4104421713120322,12,-0.3450002670288086,0.18249988555908203,1.4487500190734863,1.625,0.20500087738037465,1,0.01957691309566778,1.0,15.645000457763672,1.0000000000000058,15.605299949645994,1.0000105964194699,15.510000228881836,0.01957691309566778 1061,2013-12-18,15.59000015258789,15.59000015258789,15.59000015258789,15.59000015258789,1.0,-0.015472048308738273,1.0,0.0,29.41173170672424,26.094596434957612,0.17435491693641936,0.6154966382515852,1.309824558074176,1.485117935779222,28.974132806340847,0.24499988555908203,-0.5422654000418774,-0.502940225601197,-1.3309591924622381,0.3250787412598459,-0.9169497090317194,-0.08893074217067642,-0.5733001518249505,70.65869768068701,33.37700277783265,0.41400948343052124,12,-0.10000038146972656,0.42749977111816406,1.651249885559082,1.8824996948242188,0.5100002288818359,2,0.06866381604301597,1.0,15.835000038146973,1.0,15.645000457763672,1.0000000000000058,15.605299949645994,0.06866381604301597 1062,2013-12-19,16.059999465942386,16.059999465942386,15.890000343322756,15.890000343322756,25522.0,0.030147486129208145,1.0000000000000209,100.0,39.495786197191215,28.037220543251003,-0.2988032692615974,0.09690997903579301,0.8365083106616069,1.0113731992416781,30.288505783078545,0.46999931335449574,-0.5218137458626373,0.0010591030120892242,-0.7688967972982219,0.7710150033224021,-0.3839188471430681,0.3860370531672448,-1.0269334644317656,100.0,65.84271412475452,0.38497795015515635,12,-0.5299997329711932,-0.059999465942386365,1.1812505722045863,1.412500381469723,0.09193038940429332,3,0.0454546372266722,1.0,15.59000015258789,1.0,15.835000038146973,1.0,15.645000457763672,0.0454546372266722 1063,2013-12-20,15.903800010681152,16.020000457763672,15.880000114440918,16.020000457763672,8811.0,-0.009725993801710797,1.409635192252452,-0.6835355694306463,36.436766025579054,28.886325095039055,-0.1516890720502957,0.20982290131131265,0.980737458636618,1.165275981049053,31.351576273231764,0.1799993515014684,-0.5229201475425054,-0.1208303451538093,-0.8512884446725906,0.6096277543649737,-0.4860593949132017,0.24439870460558133,-0.8296566705932609,66.76602479556794,39.150385588504264,0.3652290497593914,12,-0.37380027770995916,0.09619998931884766,1.1999497413635254,1.4937000274658203,0.19620037078857422,4,0.0516354814721669,1.0000000000000209,16.059999465942386,1.0,15.59000015258789,1.0,15.835000038146973,0.0516354814721669 1064,2013-12-23,15.779999732971193,15.779999732971193,15.779999732971193,15.779999732971193,35000.0,-0.007784320579158011,1.0,-0.0,42.361086889046625,30.32161205835564,-0.06620434182842239,0.2808574758356688,1.0926551527103943,1.287658649087751,32.38293503722736,0.12380027770995916,-0.49250696605188793,-0.20199065208434952,-0.8806990905346002,0.4767177863659011,-0.5413448713094748,0.1373635671407758,-0.6664221478491221,40.42550169429628,8.931807832445529,0.33935421922512554,12,-0.25,0.22000026702880682,1.3237500190734846,1.6175003051757795,0.8400011062622088,0,0.10208551896291951,1.409635192252452,15.903800010681152,1.0000000000000209,16.059999465942386,1.0,15.59000015258789,0.10208551896291951 1065,2013-12-24,15.824999809265135,15.824999809265135,15.824999809265135,15.824999809265135,0.0,0.002851715909723218,1.0,0.0,44.13792377702679,33.06347028111584,-0.13040470130679438,0.19912653029214233,1.0265079950686786,1.2395466520483236,32.50874349396976,0.04500007629394176,-0.4538921781590073,-0.12719058990478693,-0.77643641424857,0.5220552344389962,-0.4518135020766767,0.1974323222671046,-0.6735653489102518,49.99999999999925,13.922653464728313,0.3246229121718911,12,-0.29500007629394176,0.05000019073486506,1.2787499427795428,1.5725002288818377,0.7150011062622124,1,0.07298576599634266,1.0,15.779999732971193,1.409635192252452,15.903800010681152,1.0000000000000209,16.059999465942386,0.07298576599634266 1066,2013-12-27,15.832500457763672,15.832500457763672,15.8100004196167,15.8100004196167,368.0,0.00047397463437226506,1.0,100.0,48.809163544619025,36.217753058029885,-0.10812419748915225,0.1569460016017601,0.9896453188940129,1.2310218218091258,32.6513425042819,0.022500038146972656,-0.43975221734562453,-0.09256496429443395,-0.7120831306965449,0.5269532021076788,-0.40232404749549033,0.21719411890662244,-0.6447233971852881,18.750276736113904,-20.986332920798027,0.3097590832010563,12,-0.3025007247924787,0.037499427795410156,1.2124991416931152,1.5649995803833008,0.2274990081787145,4,0.013105981478871431,1.0,15.824999809265135,1.0,15.779999732971193,1.409635192252452,15.903800010681152,0.013105981478871431 1067,2013-12-30,15.895000457763672,15.895000457763672,15.895000457763672,15.895000457763672,0.0,0.00394757607408458,1.0,0.0,50.864217880581094,39.35319970249897,-0.12322738133959632,0.05513698683892798,0.8977430027235087,1.1662539558609168,32.90804290475385,0.0625,-0.4178637337432054,-0.003314971923828125,-0.5754203223506096,0.5687903785029533,-0.28936764713721885,0.2827377032895626,-0.6723345009707273,47.9168239562261,3.023520180077668,0.28605267521339106,12,-0.07000064849853338,-0.025000572204589844,1.0887494087219238,1.5024995803833008,0.18999862670898082,0,0.012897132293313351,1.0,15.832500457763672,1.0,15.824999809265135,1.0,15.779999732971193,0.012897132293313351 1068,2013-12-31,15.925000190734865,15.925000190734865,15.925000190734865,15.925000190734865,0.0,0.0018873691165286477,1.0,0.0,48.578827033903075,41.722321103325534,-0.115225751805621,-0.026218740825695974,0.839050439313942,1.129108150182189,33.6564867664661,0.029999732971193183,-0.3438681956933767,0.058434724807741034,-0.4222274578221228,0.5390969074376031,-0.18189636650719088,0.29876581612267294,-0.6688408935759433,100.0,52.40415647847618,0.24033109131493116,12,-0.10000038146972656,-0.09749984741211115,1.0587496757507306,1.4724998474121076,0.21399974822998225,1,0.014249900275909777,1.0,15.895000457763672,1.0,15.832500457763672,1.0,15.824999809265135,0.014249900275909777 1069,2014-01-02,15.925000190734865,15.925000190734865,15.925000190734865,15.925000190734865,0.0,0.0,1.0,0.0,51.790649676013295,43.542905858964936,-0.07971365956447762,-0.08242541976472673,0.8078317668193176,1.1218895291331368,34.44537746447549,0.0,-0.2660296297247591,0.09143466949462997,-0.25281415771586246,0.4356834967051224,-0.08068974411061625,0.2635590830998762,-0.6366872868246052,100.0,44.467543605696605,0.17212441360524583,1,-0.10000038146972656,-0.09749984741211115,1.0199995040893537,1.4724998474121076,0.4749994277954084,3,0.010989022834466011,1.0,15.925000190734865,1.0,15.895000457763672,1.0,15.832500457763672,0.010989022834466011 1070,2014-01-03,15.774999618530273,15.774999618530273,15.774999618530273,15.774999618530273,0.0,-0.009419188094695441,1.0,0.0,56.119403494947434,46.510424946545285,0.06803545691628443,0.04341690175996149,0.9193913095090238,1.2637259494123327,34.475703277678214,0.15000057220459162,-0.19752290065732936,-0.04181585311889613,-0.3611282013272934,0.27749649508950114,-0.20147202722309565,0.11784032098530339,-0.45581925213872765,0.0,-59.9727760433813,0.159656174104199,1,0.14249992370605646,0.019650459289552558,1.1675004959106445,1.6200008392333984,0.6650009155273402,4,0.053565847298692626,1.0,15.925000190734865,1.0,15.925000190734865,1.0,15.895000457763672,0.053565847298692626 1071,2014-01-06,15.795000076293945,15.795000076293945,15.795000076293945,15.795000076293945,0.0,0.0012678578920648498,1.0,0.0,58.715590443893,48.64595875173437,0.08959408281198655,0.0010226451349897303,0.8742519744529744,1.2293812837841607,34.42844295630368,0.020000457763671875,-0.14335474781256785,-0.007565402984619496,-0.3018836677686281,0.2867528617993891,-0.15472453537662467,0.13959372940738568,-0.4461869459203651,13.333587645514095,-50.4133414640101,0.14715913239200437,1,0.10249996185302734,-0.0003499984741193174,0.90155029296875,1.3628005981445312,0.8299999237060547,0,0.04716687784962681,1.0,15.774999618530273,1.0,15.925000190734865,1.0,15.925000190734865,0.04716687784962681 1072,2014-01-07,15.645000457763672,15.645000457763672,15.645000457763672,15.645000457763672,0.0,-0.009496651966175107,1.0,0.0,51.17477969882253,50.2835158265392,0.19504661354821984,0.13969927343492117,0.9929828202390141,1.3598408706522704,34.15528524409379,0.14999961853027344,-0.11969771570234222,-0.1458295345306393,-0.445858091083533,0.15419902202225266,-0.29584381280708527,0.004184743745806685,-0.26773987396734,0.0,-61.35391374153199,0.15001427827644603,1,0.1399998664855957,0.14964962005615412,1.0515499114990234,1.5128002166748047,1.2950000762939418,1,0.026525982488723843,1.0,15.795000076293945,1.0,15.774999618530273,1.0,15.925000190734865,0.026525982488723843 1073,2014-01-08,15.279999732971193,15.279999732971193,15.279999732971193,15.279999732971193,2281.0,-0.02333018306888901,1.0,0.0,40.94291159795566,50.12594079419576,0.5165796482743179,0.48382593942498,1.3195720929792945,1.7029807281134506,34.0840769088781,0.3650007247924787,-0.06638621612586348,-0.48183026313781596,-0.8565370273214388,-0.10712349895419315,-0.6691836452296265,-0.29447688104600545,0.7799997329711932,0.0,-58.11201424282535,0.187353382091811,1,0.32250022888183594,0.5146503448486328,1.4165506362915021,1.8778009414672834,1.7251005172729474,2,0.05268320455297082,1.0,15.645000457763672,1.0,15.795000076293945,1.0,15.774999618530273,0.05268320455297082 1074,2014-01-09,15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,0.0,-0.0006544028391535228,1.0,0.0,34.6049163858915,49.06671775073629,0.4991149199675746,0.4615715931238835,1.2892846029823488,1.691393121195894,34.45067840341425,0.009999275207521308,-0.06986310088309722,-0.4563295841217041,-0.8758576183841491,-0.036801549859260874,-0.6660936012529266,-0.2465655669904816,0.7743990135192895,0.0,-50.63179596576154,0.209764017131222,1,0.3274998664855957,0.5224990844726545,1.3640499114990234,1.8878002166748047,1.8299999237060547,3,0.056908936159157264,1.0,15.279999732971193,1.0,15.645000457763672,1.0,15.795000076293945,0.056908936159157264 1075,2014-01-10,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,0.018991483507492912,1.0,0.0,49.2021348099728,49.110381224664486,0.18726455679293785,0.1559391490072919,0.9524524508640582,1.3883804185221607,34.22264703753294,0.28999996185302734,-0.04523102597429407,-0.15132966041564977,-0.5721849086876958,0.269525587856398,-0.36175728455167366,0.059097963720374125,0.4534230911254902,55.238128108526396,6.844670987915066,0.21042762413602378,1,0.03749990463256836,0.0149993896484375,1.071549892425537,1.5978002548217773,1.6144704818725586,4,0.05398452289593614,1.0,15.270000457763672,1.0,15.279999732971193,1.0,15.645000457763672,0.05398452289593614 1076,2014-01-13,15.9350004196167,15.9350004196167,15.9350004196167,15.9350004196167,0.0,0.024100256419481436,1.0,0.0,46.49862772471567,48.625315651790544,-0.1918409100166265,-0.20059864889024048,0.5393604628438489,1.006475025405365,33.06367163099947,0.375,-0.02368010426516598,0.20542030334472727,-0.22124578859747857,0.6320863952869331,-0.007912742626375646,0.4187533493158302,0.048686169006350255,100.0,55.732950411972396,0.21333304597110261,1,-0.33249998092651367,-0.3950004577636719,0.6965498924255371,1.1378002166748047,1.1649999618530273,0,0.03169125203280432,1.0,15.5600004196167,1.0,15.270000457763672,1.0,15.279999732971193,0.03169125203280432 1077,2014-01-14,16.065099716186527,16.065099716186527,16.065099716186527,16.065099716186527,1500.0,0.00816437358920119,1.0,0.0,54.5852421000239,49.29269510358175,-0.3299745323152514,-0.302487708389366,0.3757838232237134,0.8701567518667268,31.507472363127704,0.13009929656982777,-0.005963118711761695,0.3077646255493196,-0.13081203989737844,0.7463412909960176,0.08847629282597147,0.5270529582726677,-0.7950992584228551,100.0,56.1590847235891,0.21928833272334897,1,-0.39754962921142756,-0.5325498580932635,0.5389509201049769,0.9177007675170863,-0.10509967803955433,1,0.034851964426298565,1.0,15.9350004196167,1.0,15.5600004196167,1.0,15.270000457763672,0.034851964426298565 1078,2014-01-15,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,0.0015499708586479422,1.0,0.0,59.337357530605104,50.131218198536395,-0.3676731057378255,-0.3048432361643343,0.3194323122360032,0.8348738249279499,29.236503261141156,0.024900436401363635,-0.00031305438882966996,0.3084300518035885,-0.14797805954852095,0.7648381631556962,0.08022599612753467,0.5366341074796424,-0.8040977096557622,100.0,53.42503059829225,0.22820405567605426,1,-0.4099998474121094,-0.5450000762939453,0.4311051368713379,0.8098549842834473,-0.04000091552734375,2,0.05282786658849159,1.0,16.065099716186527,1.0,15.9350004196167,1.0,15.5600004196167,0.05282786658849159 1079,2014-01-16,16.314319610595707,16.314319610595707,16.200000762939453,16.200000762939453,16522.0,0.013941544803014683,-1.0000000000000622,100.0,63.3016482368393,50.92924539207993,-0.5933578840281886,-0.5021957971026687,0.06368568026700316,0.6005353168277416,26.905283629998767,0.22431945800781605,0.0014786023567481266,0.49928355216980336,-0.01004750466230675,1.0086146090019117,0.2446180237537483,0.7539490805858584,-0.9962532592773474,100.0,51.63344419401355,0.2546655284160543,1,-0.5221595764160174,-0.6571598052978533,0.1805052757263148,0.575680255889889,-0.6293191909790075,3,0.04234198275726997,1.0,16.09000015258789,1.0,16.065099716186527,1.0,15.9350004196167,0.04234198275726997 1080,2014-01-17,16.145000457763672,16.145000457763672,16.145000457763672,16.145000457763672,21305.0,-0.01037856048388719,1.0,0.0,57.80805453438084,50.828408068800805,-0.4090507068079443,-0.3251310375177958,0.19122510185625075,0.7587491215783828,25.087571486298916,0.1693191528320348,0.0026940187726900433,0.3144643783569343,-0.2158600560555861,0.844788812769453,0.049302161150674095,0.5796265955631945,-0.7671589108886714,55.36235527787853,3.115304232262055,0.2651622172062594,1,-0.3528404235839826,-0.48784065246581854,0.3498244285583496,0.6324992179870605,-0.7750005722045898,4,0.059151433671642994,-1.0000000000000622,16.314319610595707,1.0,16.09000015258789,1.0,16.065099716186527,0.059151433671642994 1081,2014-01-20,16.660469055175778,16.660469055175778,16.660469055175778,16.660469055175778,12828.0,0.03192744396388236,1.0,0.0,65.59566287571133,52.43072842178845,-0.8815459405255588,-0.7971617443628247,-0.36347387544107335,0.24416112704403048,23.255398987860318,0.5154685974121058,0.009512616316573741,0.7764095306396452,0.14236735109487242,1.410451710184418,0.45938844086725794,1.0934306204120308,-1.226438824477535,100.0,45.25520605156247,0.3170210897723862,1,-0.6952342987060529,-0.8302345275878888,-0.1656441688537562,0.11703062057495472,-1.3804693222045845,0,0.030851583146382033,1.0,16.145000457763672,-1.0000000000000622,16.314319610595707,1.0,16.09000015258789,0.030851583146382033 1082,2014-01-21,16.790000915527347,16.790000915527347,16.790000915527347,16.790000915527347,0.0,0.0077748027334998415,1.0,0.0,66.93662622750617,55.31891893618295,-0.9293054295179939,-0.916172233228373,-0.5239638584583837,0.11307861960186472,22.920914595717708,0.1295318603515696,0.024291870794380443,0.8694413185119672,0.11932906151540834,1.6195535755085242,0.49438519001368775,1.2444974470102466,-1.2578555788709025,100.0,48.87376704636183,0.3750561284982789,1,-0.7600002288818395,-0.8950004577636737,-0.4401760101318395,-0.15750122070312855,-1.4900007247924822,1,0.018463338239350202,1.0,16.660469055175778,1.0,16.145000457763672,-1.0000000000000622,16.314319610595707,0.018463338239350202 1083,2014-01-22,16.725000381469727,16.725000381469727,16.725000381469727,16.725000381469727,0.0,-0.0038713835922133955,1.0,0.0,65.27510859142333,58.72671807013093,-0.7127267018794363,-0.8289981547396117,-0.47954821455452645,0.1801792633497783,22.481696869397087,0.06500053405762074,0.03410409390170699,0.763380765914917,-0.06833280832342581,1.5950943401532598,0.3475239787957456,1.1792375530340884,-1.0670694869261919,89.92240497270522,43.12036458570283,0.41585678711917184,1,-0.5499997138977051,-0.8299999237060529,-0.5000009536743164,-0.1575007438659668,-1.4800004959106445,2,-0.04573992979816777,1.0,16.790000915527347,1.0,16.660469055175778,1.0,16.145000457763672,-0.04573992979816777 1084,2014-01-23,17.39090919494629,17.39090919494629,17.0,17.0,21479.0,0.0398151747855473,1.0,100.0,75.77579733796749,61.679347239908125,-1.1690882479655258,-1.4419640044109414,-1.1625969930219426,-0.47973589244354997,22.273406976937704,0.6659088134765625,0.09172680042621018,1.348744106292724,0.3058804440381948,2.391607768547253,0.8273122751654576,1.8701759374199884,-1.6197712983043733,100.0,45.32481844459732,0.521431831127265,1,-0.7279543876647949,-1.0604543685913086,-1.5559091567993164,-1.0434093475341797,-2.2085094451904297,3,-0.077104074482512,1.0,16.725000381469727,1.0,16.790000915527347,1.0,16.660469055175778,-0.077104074482512 1085,2014-01-24,16.979999542236328,17.030000686645508,16.979999542236328,17.010000228881836,40000.0,-0.023627841885884182,-2.3333333333333335,-0.07674592215624375,66.80632237854735,63.93575775700054,-0.5985085694956247,-0.9908915466905839,-0.7646064736830418,-0.06792825634977362,22.175211446680663,0.41090965270996094,0.20176862291814857,0.8800844669342034,-0.23739421957760953,1.997563153446018,0.32134512367829515,1.4388238101901116,-1.0144890897978875,43.74492441789139,-15.49215057343401,0.5587393432559074,1,-0.2519950866699219,-0.6495447158813477,-1.1624994277954102,-0.6324996948242188,-2.179999351501463,4,-0.07626614590880443,1.0,17.39090919494629,1.0,16.725000381469727,1.0,16.790000915527347,-0.07626614590880443 1086,2014-01-27,16.040000915527347,16.40999984741211,16.040000915527347,16.40999984741211,11451.0,-0.055359166787420255,-1.000000000000019,12.333015449170205,54.5765780259549,63.934795082103975,0.40001674837656154,-0.036417593207414,0.146931662214822,0.8683097693445561,21.220858951542297,0.9399986267089808,0.3136422693310674,-0.07028918266296103,-1.1811475257291164,1.0405691604031944,-0.6257183541960387,0.48513998887011667,1.3509082794189418,0.0,-63.97361223668423,0.5554291715330772,1,0.6754541397094691,0.29045391082763317,-0.2862510681152379,0.3074989318847621,-0.6900005340576207,0,-0.04177063539439563,-2.3333333333333335,16.979999542236328,1.0,17.39090919494629,1.0,16.725000381469727,-0.04177063539439563 1087,2014-01-28,16.100000381469727,16.184219360351562,16.097620010375973,16.170879364013672,150539.0,0.003740614870183512,-1.2897849055651007,0.19156537069685625,60.22328665456909,64.03323165143331,0.38609006457411965,-0.08460949517350258,0.06938178488374547,0.8024653517733391,20.426808991953003,0.1442184448242152,0.38119856884335235,-0.02053971290588308,-1.126807476035843,1.085728050224077,-0.5736735944708613,0.5325941686590969,1.2638906478881822,4.441416701375646,-64.83093190207802,0.5531338815649799,1,0.6154546737670898,0.2304544448852539,-0.3462505340576172,0.2474994659423828,-0.8150005340576172,1,-0.05093171609128111,-1.000000000000019,16.040000915527347,-2.3333333333333335,16.979999542236328,1.0,17.39090919494629,-0.05093171609128111 1088,2014-01-29,16.15192985534668,16.15192985534668,16.15192985534668,16.15192985534668,194010.0,0.003225433083636542,1.0,-0.0,60.8816083086975,63.764338326084214,0.38428033259853933,-0.12507914624860206,-0.0038862669597037325,0.7424153590654043,19.69368796778547,0.051929473876953125,0.4338961189142303,0.020043277740477095,-1.0824285228117994,1.1225150782927535,-0.5311926225356594,0.5712791780166153,1.1854833717346196,8.285458126548438,-66.86810188785812,0.5512359002761378,1,0.5635251998901367,0.17852497100830078,-0.386929988861084,0.1955699920654297,-0.7319297790527344,2,-0.052744760052917505,-1.2897849055651007,16.100000381469727,-1.000000000000019,16.040000915527347,-2.3333333333333335,16.979999542236328,-0.052744760052917505 1089,2014-01-30,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0,-0.0032150631127068063,1.0,0.0,57.0785971293622,63.68328750330436,0.44992606690590975,-0.06257513670924908,0.023749864516844355,0.7832486183807603,18.88004388922468,0.051929473876953125,0.4617174062277378,-0.04063620567321635,-1.1389643932675462,1.0576919819211135,-0.5898002994703795,0.5085278881239486,1.2114645993804949,6.060553516554104,-68.653949627554,0.5491640937971646,1,0.6154546737670898,0.2304544448852539,-0.33500051498413086,0.2474994659423828,-0.7000007629394531,3,-0.05310561960574278,1.0,16.15192985534668,-1.2897849055651007,16.100000381469727,-1.000000000000019,16.040000915527347,-0.05310561960574278 1090,2014-01-31,16.620000839233402,16.620000839233402,16.620000839233402,16.620000839233402,296.0,0.032298164313223854,1.0,0.0,58.65049090203567,62.911601728451515,0.004906123754963687,-0.5439109560464281,-0.5106731081544957,0.2521889807449824,18.04882046746881,0.5200004577636754,0.4946589709166318,0.4371141910553007,-0.6669873657363858,1.5412157478469872,-0.11493658734054435,0.989164969451144,0.6660348603103614,100.0,27.307299884533563,0.5520507783958437,1,0.09545421600341442,-0.2895460128784215,-0.8550009727478063,-0.2725009918212926,-1.4462003707885778,4,-0.08649825613028383,1.0,16.100000381469727,1.0,16.15192985534668,-1.2897849055651007,16.100000381469727,-0.08649825613028383 1091,2014-02-03,16.540000915527347,16.540000915527347,16.540000915527347,16.540000915527347,0.0,-0.004813472904117155,1.0,0.0,56.074123407276204,61.70465697064819,0.07377924397491853,-0.42713514177442846,-0.441164604016695,0.31991355337973104,17.184067403945757,0.07999992370605469,0.500860374149898,0.3198642253875761,-0.7793952834010156,1.419123734176166,-0.22976552900671976,0.8694939797818719,0.7211140883360869,84.68551690898887,14.80890666864751,0.5496297543942953,2,0.1754541397094691,-0.20954608917236683,-0.8375010490417516,-0.19250106811523793,-1.261200904846195,0,-0.10519955432160899,1.0,16.620000839233402,1.0,16.100000381469727,1.0,16.15192985534668,-0.10519955432160899 1092,2014-02-04,16.059999465942386,16.059999465942386,16.059999465942386,16.059999465942386,0.0,-0.029020642262138407,1.0,0.0,49.65629573818957,59.969233320288886,0.49097110846267356,0.0901743972556126,0.01771578100720106,0.784564169950162,15.64965523939899,0.48000144958496094,0.5212997469160676,-0.18088717460631898,-1.2496804446900747,0.8879060954774367,-0.715283809648195,0.35350946043555886,1.1766932561543264,0.0,-63.33707728791579,0.5343966350418776,2,0.65545558929443,0.2704553604125941,-0.35999965667724965,0.287500381469723,-0.8499994277954137,1,-0.04420915990553542,1.0,16.540000915527347,1.0,16.620000839233402,1.0,16.100000381469727,-0.04420915990553542 1093,2014-02-05,16.084999084472653,16.084999084472653,16.084999084472653,16.084999084472653,0.0,0.0015566388145455967,1.0,0.0,47.24705059125551,56.79937257065423,0.4086098278236072,0.13552389840422308,-0.023714199062862207,0.7461193165257249,13.29885026264423,0.024999618530266332,0.47515679720511983,-0.19613752365112802,-1.1688831322551216,0.7766080849528674,-0.6825103279531248,0.2902352806508688,1.1277598014926724,4.464206647092415,-51.9948549484608,0.4863728043019973,2,0.4500017166137731,0.24545574188232777,-0.23749923706054332,0.2625007629394567,-0.9299993515014595,2,-0.0497357340749125,1.0,16.059999465942386,1.0,16.540000915527347,1.0,16.620000839233402,-0.0497357340749125 1094,2014-02-06,16.138999938964847,16.138999938964847,16.110000610351562,16.110000610351562,797.0,0.0033572183752452744,-1.000000000000245,100.0,49.92591364535955,54.923771600300014,0.176959582460416,0.15806861273538786,-0.09523642956525435,0.6750186287548949,10.801441550823359,0.054000854492194605,0.40994702149015083,-0.18558664321898988,-1.038403659905807,0.6672303734678273,-0.6119951515624003,0.24082186512441872,1.0503037875917194,14.107192730294752,-40.73535219582948,0.42640850834340893,2,0.19100093841552734,0.19145488739013317,-0.312749862670902,0.20849990844726207,-1.279000282287603,3,-0.044550459470230286,1.0,16.084999084472653,1.0,16.059999465942386,1.0,16.540000915527347,-0.044550459470230286 1095,2014-02-07,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,25000.0,0.01617198590696356,1.0,0.0,46.56844490077566,54.03397903083566,-0.1955269334028813,-0.03876108479525797,-0.36425791938893326,0.39698584475049614,9.484314975692394,0.26099967956542613,0.3551737544373381,0.033413076400755415,-0.739888158173045,0.8067143109745558,-0.3532375408861448,0.4200636936876556,0.7663180518057082,70.83315120857912,20.806203644229612,0.3866506172869004,2,-0.05999946594237926,-0.06954479217529297,-0.5737495422363281,-0.05249977111816406,-1.2749996185302734,4,-0.060975611174411526,-1.000000000000245,16.138999938964847,1.0,16.084999084472653,1.0,16.059999465942386,-0.060975611174411526 1096,2014-02-10,16.440000534057614,16.440000534057614,16.440000534057614,16.440000534057614,0.0,0.002439080271815497,1.0,0.0,45.27751341719315,52.373337560016104,-0.1931306977015268,-0.04109582944907331,-0.4104982942700808,0.3390534538652652,9.345503763953191,0.0400009155273402,0.1922490912396455,0.048163986206052556,-0.6983150577278714,0.7946430301399783,-0.3250755357609094,0.42140350817301453,0.7037908011821941,100.0,53.968847706777396,0.3732395219669627,2,-0.10000038146971946,-0.10954570770263317,-0.5839257240295357,-0.09250068664550426,-1.2100009918212855,0,-0.07701946620924316,1.0,16.399999618530273,-1.000000000000245,16.138999938964847,1.0,16.084999084472653,-0.07701946620924316 1097,2014-02-11,16.625,16.639999389648438,16.625,16.639999389648438,299.0,0.011253008511717288,1.0,-100.0,48.693037092728574,51.0190518693529,-0.3305926812884117,-0.19183366317456318,-0.6014892492429738,0.13701623155498766,9.715654606832162,0.19999885559082387,0.08027406188442043,0.20516843795776296,-0.531649885185022,0.9419867611005461,-0.1632407236136295,0.5735775995291554,0.4967155268455592,97.2974087566156,54.471103312455185,0.3684091615713919,2,-0.27500057220458984,-0.29454517364501953,-0.7789249420166016,-0.2775001525878906,-1.324999809265135,1,-0.08097443544775018,1.0,16.440000534057614,1.0,16.399999618530273,-1.000000000000245,16.138999938964847,-0.08097443544775018 1098,2014-02-12,16.940000534057614,16.940000534057614,16.940000534057614,16.940000534057614,20000.0,0.018947400544818915,1.0,-0.0,43.51167539439442,49.51161612102314,-0.583400170445806,-0.4636613944229744,-0.9231353728163789,-0.19654076989353797,10.37023733937007,0.31500053405761363,0.09276549744681617,0.47766895294189027,-0.27688813075199903,1.2322260366357813,0.10039041109494562,0.8549474947888349,0.16008070056158274,100.0,61.745245966137276,0.37727854184694515,2,-0.44000053405761363,-0.6095457077026332,-1.1501753330230677,-0.5925006866455043,-1.610000610351559,2,-0.10212517363458762,1.0,16.625,1.0,16.440000534057614,1.0,16.399999618530273,-0.10212517363458762 1099,2014-02-13,17.00510025024414,17.00510025024414,17.00510025024414,17.00510025024414,1627.0,0.003842958331414792,1.0,0.0,50.4011030944677,48.59501747573781,-0.5661460194888583,-0.499990886870755,-0.9950671675182683,-0.2803420993805048,11.344254201495271,0.06509971618652699,0.0792031022530324,0.5082296371459947,-0.28027651272016385,1.2967357870121532,0.11397656221291541,0.9024827120790739,0.07377937799321899,100.0,59.860395352753024,0.3942530749330792,2,-0.4725503921508789,-0.6746454238891602,-1.306525230407713,-0.6576004028320312,-1.4095001220703125,3,-0.10879680155054572,1.0,16.940000534057614,1.0,16.625,1.0,16.440000534057614,-0.10879680155054572 1100,2014-02-14,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,24.0,0.005580686372267829,1.0,0.0,73.20630265049049,50.49859294720606,-0.6546402811045056,-0.5477603818953405,-1.080524528771008,-0.3898337493735866,12.58491671302275,0.09490013122558594,0.06288377282914226,0.5553797721862779,-0.25865836520514307,1.3694179095776988,0.1483607034905674,0.9623988408819883,-1.0599994659423793,100.0,52.519975879858166,0.40701906869571025,2,-0.5200004577636719,-0.6245455741882324,-1.4050004482269287,-0.7525005340576172,-1.4900007247924822,4,-0.13099419151006808,1.0,17.00510025024414,1.0,16.940000534057614,1.0,16.625,-0.13099419151006808 1101,2014-02-17,17.174470901489258,17.174470901489258,17.174470901489258,17.174470901489258,15000.0,0.004355001073580667,1.0,0.0,73.37500456436081,53.134005039002865,-0.7036420593977368,-0.6131871873296646,-1.1435250756383937,-0.4786108817001278,12.675116025490127,0.07447052001953125,0.07715665628304791,0.6041501998901353,-0.2564134534186735,1.464713853198944,0.1738683732357309,1.0344320265445397,-1.1132699966430621,100.0,45.13122538853047,0.430281826654404,2,-0.5447359085083008,-0.5115160942077637,-1.5882208347320557,-0.8269710540771484,-1.5594711303710938,0,-0.11933240408073009,1.0,17.100000381469727,1.0,17.00510025024414,1.0,16.940000534057614,-0.11933240408073009 1102,2014-02-18,17.100000381469727,17.110000610351562,17.100000381469727,17.110000610351562,2646.0,-0.0043361172781790636,1.0,-100.0,70.42486641255879,55.70931790803656,-0.5209128304011585,-0.5420949903467154,-1.0517565260243984,-0.42021863599454434,12.4211530459895,0.07447052001953125,0.043767222379624826,0.5141797065734863,-0.3737750978790366,1.402134511026011,0.07020230434722308,0.9581571087997496,-0.9942686767578088,68.23883510941235,7.1686929617924235,0.44397740222626203,2,-0.4577646255493164,-0.38454532623291016,-1.5287501811981201,-0.7525005340576172,-1.280000686645506,1,-0.10935677178462577,1.0,17.174470901489258,1.0,17.100000381469727,1.0,17.00510025024414,-0.10935677178462577 1103,2014-02-19,15.960000038146973,16.010000228881836,15.960000038146973,16.010000228881836,655625.0,-0.06666668525680886,1.0,4.999904634751097,47.94657322053178,55.489391194166814,0.669943445632228,0.5667104238490737,0.09328701805879902,0.7083276705882895,11.985200453723769,1.140000343322754,-3.865262144842063e-05,-0.5875706195831292,-1.5152981138806823,0.34015687471442213,-1.051434366731904,-0.12370687243435441,1.2144708633422852,0.0,-65.21829859933801,0.4638637471487757,2,0.6072354316711426,0.7154545783996582,-0.3599500656127912,0.375,-0.1599998474121076,2,-0.04135337379916049,1.0,17.100000381469727,1.0,17.174470901489258,1.0,17.100000381469727,-0.04135337379916049 1104,2014-02-20,16.049999237060547,16.069999694824222,15.960000038146973,15.979999542236328,381375.0,0.005639047537497666,-1.000017339737541,-1.3999885559518588,40.43282085561491,54.80765518914895,0.6325066700333046,0.3911576975653901,0.0056122514923941935,0.606831216261071,10.246462916542564,0.10999965667724965,0.02547398684393798,-0.43052592277526713,-1.2931629321237956,0.43211108657326136,-0.8618444274495296,0.000792581898995337,1.1001822471618645,7.410568802440586,-51.20184585970091,0.4313185046742641,2,0.5172362327575684,0.625455379486084,-0.4374990463256836,0.2850008010864258,-0.13309955596924006,3,-0.044859772434877376,1.0,15.960000038146973,1.0,17.100000381469727,1.0,17.174470901489258,-0.044859772434877376 1105,2014-02-21,15.6850004196167,15.903499603271484,15.404999732971193,15.903499603271484,89650.0,-0.02274136042331021,3.5629449223745326,-3.121430517711172,36.90233224864573,53.87707950375479,0.9894702799174873,0.6895158447715772,0.37261065473728294,0.953586094782473,8.794906915016346,0.6449995040893537,0.05542356495627132,-0.7307747840881333,-1.6292191957782123,0.16766962760194737,-1.1799969899331728,-0.2815525782430939,1.4413774356842026,15.823975639004455,-37.859060617782106,0.44922220584504036,2,0.6047348976135254,0.712954044342041,0.03965950012207209,0.6499996185302734,0.3373098373413086,4,-0.0056997315301988705,-1.000017339737541,16.049999237060547,1.0,15.960000038146973,1.0,17.100000381469727,-0.0056997315301988705 1106,2014-02-24,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,150.0,-0.02008291524580752,1.0,-0.0,38.86717085067581,52.78531658797116,1.270316976287095,1.0031815795420087,0.6953406638853821,1.2480942428114759,9.639274145858122,0.3150005340576172,0.06134335632707888,-1.0122752666473396,-2.013769502449758,-0.010781030844920991,-1.5130223845485489,-0.5115281487461303,1.6875228448486297,0.0,-57.975478122146285,0.5007471179012094,2,0.9022355079650879,1.0104546546936035,0.3546600341796893,0.9650001525878906,0.6899995803833043,0,0.015614819317185225,3.5629449223745326,15.6850004196167,-1.000017339737541,16.049999237060547,1.0,15.960000038146973,0.015614819317185225 1107,2014-02-25,15.279999732971193,15.279999732971193,15.279999732971193,15.279999732971193,204.0,-0.0058555727558884385,1.0,0.0,37.27853563067413,52.09274550311335,1.2845489557613181,1.084186305504458,0.7941181050087156,1.3224590978125956,10.578049891598443,0.09000015258788885,0.06050385842079464,-1.0612753868102995,-2.1725494632051916,0.0499986895845943,-1.6169124250077456,-0.5056383486128535,1.676271626745601,0.0,-62.06977407575504,0.5556370381974466,2,0.9472355842590314,1.055454730987547,0.6177349090576136,1.0550003051757795,0.8900003433227521,1,0.02192408664930201,1.0,15.369999885559082,3.5629449223745326,15.6850004196167,-1.000017339737541,16.049999237060547,0.02192408664930201 1108,2014-02-26,15.300000190734865,15.300000190734865,15.300000190734865,15.300000190734865,12000.0,0.0013089305047901956,1.0,0.0,36.59719541337986,50.558977982992474,1.1258444504509715,1.0509728613115623,0.7802360466439904,1.290772698699767,11.550498382647174,0.020000457763671875,0.060529848942039166,-0.9986784458160383,-2.2020098292454886,0.20465293761341385,-1.6003441375307634,-0.3970127541013131,1.5221694388422815,2.53170363663799,-62.89493893939905,0.601665691714726,2,0.9272351264953596,1.0354542732238752,0.6625003814697248,1.0349998474121076,0.8499994277954084,2,0.0339868952684228,1.0,15.279999732971193,1.0,15.369999885559082,3.5629449223745326,15.6850004196167,0.0339868952684228 1109,2014-02-27,15.244999885559082,15.244999885559082,15.244999885559082,15.244999885559082,0.0,-0.00359479114314587,1.0,0.0,30.249268177333477,45.7859741526417,1.0112635299677883,1.0947634937324509,0.8395619291604604,1.3323712297707218,12.724669442165437,0.055000305175783026,0.02600550437130167,-1.0109287261962905,-2.3015626019572863,0.27970514956470716,-1.6562456640767884,-0.36561178831579255,1.4537961522895877,0.0,-62.06829914486544,0.6453169378804985,2,0.9647355079650879,1.0729546546936035,0.7900006771087646,0.9724998474121094,0.9299993515014648,3,0.0364053991041029,1.0,15.300000190734865,1.0,15.279999732971193,1.0,15.369999885559082,0.0364053991041029 1110,2014-02-28,15.18239974975586,15.18239974975586,15.134849548339846,15.134849548339846,108004.0,-0.004106273287841855,-1.0000000000000746,100.0,28.659708862300036,40.817607963523834,0.8641175591142627,1.1005665928989572,0.8997242158101599,1.3823900121209718,12.982538862638396,0.1101503372192365,-0.018994297662771942,-1.0016488075256333,-2.3649903558117806,0.36169274076051394,-1.6833195816687088,-0.3199780333825597,1.3710166728638526,20.22119210132436,-35.51854593581015,0.6816707741430741,2,0.9400253295898438,0.9722604751586914,1.314305067062378,1.0130548477172852,1.0275993347167933,4,0.04837838177375464,1.0,15.244999885559082,1.0,15.300000190734865,1.0,15.279999732971193,0.04837838177375464 1111,2014-03-03,14.800000190734865,14.979000091552734,14.800000190734865,14.979000091552734,256.0,-0.025187030069284244,-1.0000000000000198,-3.7644404332130996,20.975920787730374,35.32328067187623,0.9770217508231731,1.4186613847939196,1.2830904332033146,1.7523684717166343,13.628182187934664,0.3823995590209943,-0.11834502370406597,-1.297048330307005,-2.7814467387065793,0.1873500780925692,-2.0392475345067904,-0.5548491261072179,1.583188206971263,0.0,-48.39757267646422,0.7421992041997871,3,0.6349997520446795,1.1872353553771955,1.7292294502258283,1.3954544067382795,1.3399991989135724,0,0.08258851692369151,-1.0000000000000746,15.18239974975586,1.0,15.244999885559082,1.0,15.300000190734865,0.08258851692369151 1112,2014-03-04,15.350000381469727,15.350000381469727,15.085000038146973,15.085000038146973,2531.0,0.03716217457072557,1.0,-1.4804496656810398,26.47191310601302,32.9372073258186,0.17062122322910867,0.8566641746467667,0.7253160807310586,1.1930193043796748,14.793274190891067,0.5500001907348615,-0.2900591938926702,-0.7115481853485122,-2.233170371731255,0.8100740010342307,-1.4723592785398836,0.04926290784285925,0.8115416672604248,100.0,55.728505780391416,0.7608110931913719,3,0.084999561309818,0.637235164642334,1.1729545593261719,0.845454216003418,0.9128494262695312,1,0.046254010868283624,-1.0000000000000198,14.800000190734865,-1.0000000000000746,15.18239974975586,1.0,15.244999885559082,0.046254010868283624 1113,2014-03-05,15.28499984741211,15.28499984741211,15.28499984741211,15.28499984741211,0.0,-0.004234562374088591,1.0,0.0,24.54600262152789,31.172005299808927,0.14505813266052314,0.9050607054942787,0.7866624005068239,1.2448448876303502,16.073072570683905,0.06500053405761719,-0.4871373709536986,-0.736548757553102,-2.297136697961669,0.824039182855465,-1.5168427277573855,0.043745212651181475,0.6859263411987016,88.18172517890052,48.85442726317595,0.780293970204283,3,0.06675004959106445,0.7022356986999512,1.237955093383789,0.9104547500610352,0.8191604614257812,2,0.057899917416857294,1.0,15.350000381469727,-1.0000000000000198,14.800000190734865,-1.0000000000000746,15.18239974975586,0.057899917416857294 1114,2014-03-06,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0,0.008832203482467937,1.0,0.0,25.430987832703835,29.89741147581538,-0.09913001836601154,0.7519877526144008,0.6534923933999757,1.0981991710364412,17.307844068451832,0.13500022888183594,-0.6862960608715483,-0.5655985355377204,-2.1477711054832547,1.0165740344078156,-1.3566848205104876,0.22548774943504668,0.38699647261423387,100.0,65.52403063553854,0.7910862849727679,3,-0.309999942779541,0.5672354698181152,1.1029548645019531,0.7754545211791992,0.5,3,0.04734108551390981,1.0,15.28499984741211,1.0,15.350000381469727,-1.0000000000000198,14.800000190734865,0.04734108551390981 1115,2014-03-07,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0,-0.001297046541161806,1.0,0.0,23.629271091276834,28.20431150254883,-0.13835824818052878,0.7306924467120055,0.6736776921712284,1.1015933436415217,18.08193808289816,0.020000457763671875,-0.7456386959733106,-0.5355989933013916,-2.125814515389088,1.054616528786303,-1.3307067543452398,0.25950876774245657,0.26601744023364127,96.77411912009684,67.67064349533847,0.7951077610438473,3,-0.28999948501586914,0.5872359275817871,1.122955322265625,0.7954549789428711,0.7200012207031286,4,0.050324651800493836,1.0,15.420000076293945,1.0,15.28499984741211,1.0,15.350000381469727,0.050324651800493836 1116,2014-03-10,15.173800468444824,15.173800468444824,15.173800468444824,15.173800468444824,4996.0,-0.014688256862894433,1.0,0.0,22.609637149739214,26.57443389355606,0.06379159344601071,0.9034896525445006,0.8971952350841121,1.3058062747993375,18.964713082044522,0.22619915008544922,-0.7972319753047152,-0.6984881401062015,-2.3048886711127103,0.9079123909003091,-1.5016884056094568,0.10471212539705377,0.3709742287950242,26.50758811522662,2.257211443778221,0.803200265503255,3,-0.06380033493041992,0.8134350776672363,1.3491544723510742,1.0216541290283203,0.8861989974975621,0,0.06828866757426333,1.0,15.399999618530273,1.0,15.420000076293945,1.0,15.28499984741211,0.06828866757426333 1117,2014-03-11,15.278800010681152,15.278800010681152,15.15999984741211,15.184189796447756,6431.0,0.00691979194366521,1.511360199987904,100.0,36.27276661723792,26.538386249540288,-0.04626084859932966,0.7298867619647957,0.7886640305302244,1.1791280500707515,19.398156475330104,0.11880016326904297,-0.8065384727472953,-0.5261785984039307,-2.1124701505540067,1.0601129537461453,-1.3193243744789704,0.26696717767110734,0.16170625564799757,45.69233026446099,17.615414707999456,0.7931457760750384,3,-0.16879987716674805,0.7084355354309082,1.244154930114746,0.9166545867919922,0.8711996078491211,1,0.056365642482736567,1.0,15.173800468444824,1.0,15.399999618530273,1.0,15.420000076293945,0.056365642482736567 1118,2014-03-12,15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,0.0,-0.004502969636757004,1.0,0.0,32.92684581528877,26.83589487597976,0.009420721964243484,0.6982328260343493,0.8520929348040305,1.2261081803329077,19.304642680640672,0.06879997253417969,-0.8061478260020607,-0.5084785461425785,-2.021134200694142,1.0041771084089852,-1.2648063734183594,0.24784928113320426,0.14083537759897702,19.23082566115248,-10.986832921581772,0.756327827275782,3,-0.09999990463256836,0.7772355079650879,1.3129549026489258,0.9854545593261719,0.9299993515014648,2,0.06922089197578685,1.511360199987904,15.278800010681152,1.0,15.173800468444824,1.0,15.399999618530273,0.06922089197578685 1119,2014-03-13,15.154999732971193,15.154999732971193,15.154999732971193,15.154999732971193,0.0,-0.0036160621326651876,1.0,0.0,37.67441138375828,27.837528489475126,0.05622454743122951,0.6403527543749892,0.9009723235756137,1.2577892794009369,19.131110962285973,0.055000305175779474,-0.7936866737154098,-0.4709738254547098,-1.874696198088193,0.9327485471787735,-1.1728350117714523,0.23088736086203276,0.12380027770995916,0.0,-30.714890958123988,0.7018611863167417,3,-0.044999599456788886,0.8322358131408674,1.27772808074951,1.0404548645019513,1.1150007247924787,3,0.06263019416633209,1.0,15.210000038146973,1.511360199987904,15.278800010681152,1.0,15.173800468444824,0.06263019416633209 1120,2014-03-14,14.859999656677244,14.859999656677244,14.859999656677244,14.859999656677244,150.0,-0.019465528306948587,1.0,0.0,38.02816964469599,29.73222280691575,0.3360187555067924,0.7999468762921182,1.191133063379782,1.52512293113133,18.979832638292073,0.29500007629394887,-0.788332644418162,-0.6539738655090357,-1.9124319155849943,0.6044841845669229,-1.283202890547015,-0.024744840471056406,0.35176837921142834,0.0,-33.17082290668144,0.6292290250379797,3,0.2800002098083514,1.1272358894348162,1.4702281951904315,1.3354549407959002,1.401440620422365,4,0.07133246595604037,1.0,15.154999732971193,1.0,15.210000038146973,1.511360199987904,15.278800010681152,0.07133246595604037 1121,2014-03-17,15.125,15.125,15.125,15.125,0.0,0.01783313253332941,1.0,0.0,46.6377516633436,31.972871535508038,0.13630133454869586,0.39371895149269776,0.9236281608950669,1.2405821311305836,18.42188915590138,0.2650003433227557,-0.7530766806125797,-0.2864999771118164,-1.2819302155981944,0.7089302613745616,-0.7842150963550054,0.2112151421313726,0.029999732971193183,63.27605523472953,24.839057947079944,0.49771511924318884,3,0.014999866485595703,0.8622355461120605,1.2102274894714355,1.0704545974731445,1.120000839233402,0,0.06578517945344808,1.0,14.859999656677244,1.0,15.154999732971193,1.0,15.210000038146973,0.06578517945344808 1122,2014-03-18,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,0.006942118494963845,1.0,0.0,48.53555149700906,34.63837696611706,0.0139573333107883,0.14908410913852954,0.8221282006339834,1.1145382496096374,17.954316726071237,0.10499954223632812,-0.7027141606816993,-0.088000392913818,-0.6886579438218341,0.5126571579941981,-0.38832916836782516,0.21232838254018915,-0.42999935150146307,100.0,54.665736575705296,0.30032877545400766,3,-0.08999967575073242,0.7572360038757324,1.1052279472351074,0.9654550552368164,0.970001220703125,1,0.054497698532706806,1.0,15.125,1.0,14.859999656677244,1.0,15.154999732971193,0.054497698532706806 1123,2014-03-19,15.300000190734865,15.380000114440918,15.270000457763672,15.300000190734865,16249.0,0.004596234445339853,-2.666687859617674,0.0,51.14345716159643,37.49531800266068,-0.06000155456862366,0.028567364346578472,0.768279566128383,1.022568970355989,18.373565463135478,0.15000057220458984,-0.581839141742666,0.015000247955324397,-0.5041346523852575,0.5341351482959062,-0.24456720221496653,0.2745676981256153,-0.4914000129699705,84.61541283057663,32.16089164164117,0.25956745017029087,3,-0.1700005531311053,0.6872353553771955,1.0402269363403303,0.8954544067382795,0.9600000381469709,2,0.055555517463989235,1.0,15.229999542236328,1.0,15.125,1.0,14.859999656677244,0.055555517463989235 1124,2014-03-20,15.329999923706055,15.350000381469727,15.265000343322756,15.300000190734865,2733.0,0.001960766836418548,1.4285500197544485,100.0,53.11077719382451,40.77104090294375,-0.1163453338627427,-0.06128049399428903,0.7554358220524051,0.9700729983095897,18.946118193906976,0.08500003814697088,-0.5108435228153443,0.08099994659423793,-0.2948530734020576,0.4568529665905334,-0.10692656340390982,0.2689264565923857,-0.49854374847411975,90.3845871694238,32.454343763185214,0.1879265099981474,3,-0.21000003814697266,0.6572356224060059,1.0852274894714355,0.8654546737670898,1.0499992370605433,3,0.052837538811061124,-2.666687859617674,15.300000190734865,1.0,15.229999542236328,1.0,15.125,0.052837538811061124 1125,2014-03-21,15.595600128173828,15.595600128173828,15.550000190734865,15.550000190734865,2767.0,0.01732551896866319,-1.000000000000078,1.520011444193692,67.63609704000005,45.773980890750515,-0.39256405580345444,-0.3519672997247518,0.5010826274985902,0.6787930891413332,18.41618677699472,0.26560020446777344,-0.41720443457858636,0.3510701656341553,-0.00453065974166833,0.7066709910099789,0.17326975294624347,0.5288705783220671,-0.7422021953735332,100.0,33.30681544650929,0.17780041268791136,3,-0.367800235748291,0.3916354179382324,0.835902214050293,0.5998544692993164,0.9444007873535192,4,0.043242986742877854,1.4285500197544485,15.329999923706055,-2.666687859617674,15.300000190734865,1.0,15.229999542236328,0.043242986742877854 1126,2014-03-24,15.609999656677244,15.609999656677244,15.609999656677244,15.609999656677244,0.0,0.0009233071113052826,1.0,0.0,57.55811729194234,48.13901985460656,-0.3783715774795926,-0.3662421740735855,0.48624010125664263,0.6411858214837256,17.81726851476838,0.014399528503416192,-0.3321164381462456,0.3534697055816629,-0.034668129276964166,0.74160754044029,0.15940078815235026,0.5475386230109756,-0.7120695921545366,100.0,35.96999508375143,0.1940689174293133,3,-0.375,0.37723588943481623,0.9177277088165301,0.5854549407959002,0.9800004959106463,0,0.041732263597053176,-1.000000000000078,15.595600128173828,1.4285500197544485,15.329999923706055,-2.666687859617674,15.300000190734865,0.041732263597053176 1127,2014-03-25,15.614999771118164,15.614999771118164,15.614999771118164,15.614999771118164,0.0,0.0003203148334971484,1.0,0.0,59.93975765180082,51.1404545031079,-0.36952614550719254,-0.36349466637161143,0.47665182633226877,0.61469725057961,17.050878434938312,0.005000114440919745,-0.2362036862525816,0.34171981811523366,-0.07828787090194034,0.7617275071324077,0.13171597360664578,0.5517236626238216,-0.660104139223094,100.0,37.412941728366555,0.21000384450858736,3,-0.377500057220459,0.34000062942504883,1.0313451290130615,0.5804548263549805,0.5850009918212891,1,0.04034589032018432,1.0,15.609999656677244,-1.000000000000078,15.595600128173828,1.4285500197544485,15.329999923706055,0.04034589032018432 1128,2014-03-26,15.81999969482422,15.81999969482422,15.776300430297852,15.776300430297852,39781.0,0.013128397483887833,-1.0000000000000813,100.0,61.56068567547724,53.79448497996555,-0.5351776449023564,-0.5560490030732037,0.2685485229328801,0.39038492694079885,16.479328533998878,0.20499992370605646,-0.10357396291664323,0.5207197666168231,0.03457505992973431,1.0068644733039118,0.2776474132732787,0.7637921199603674,-0.7990936490068403,100.0,40.404443114631796,0.24307235334354402,3,-0.4800000190734881,-0.38499975204467596,0.8588457107543928,0.375454902648924,0.21500015258788885,2,0.024020295540179815,1.0,15.614999771118164,1.0,15.609999656677244,-1.000000000000078,15.595600128173828,0.024020295540179815 1129,2014-03-27,15.800000190734865,15.800000190734865,15.702500343322756,15.702500343322756,5851.0,-0.001264191180477603,1.0,2.2311553402294932,61.56071961125339,56.40921275402749,-0.462723392623289,-0.5189449486347719,0.2779166733892904,0.3898016512623723,15.7104431524427,0.11749935150146484,-0.05098251970189693,0.47297024726867853,-0.06112463915188826,1.0070651336892453,0.20592280405839425,0.7400176904789628,-0.6832029070366641,92.59276265828373,36.14269393166174,0.2670474432102835,3,-0.3275003433227557,-0.3650002479553205,0.821344852447508,0.3954544067382795,0.35477924346923295,3,0.0291139261135398,-1.0000000000000813,15.81999969482422,1.0,15.614999771118164,1.0,15.609999656677244,0.0291139261135398 1130,2014-03-28,15.916899681091307,15.916899681091307,15.916899681091307,15.916899681091307,1473.0,0.007398701831977883,1.0,0.0,72.92527006177372,59.33004813163083,-0.4625806973779323,-0.60923177587396,0.15698351369928254,0.24895807348750587,14.821716078015562,0.11689949035644176,0.023712975022951,0.5531447410583485,-0.03713196632102722,1.1434214484377243,0.2580063873686598,0.8482830947480373,-0.7157181080579829,100.0,38.119864757330035,0.29513835368968816,3,-0.34345006942748846,-0.5584497451782209,0.7044453620910662,0.2785549163818377,0.3181009292602557,4,0.029094829329447736,1.0,15.800000190734865,-1.0000000000000813,15.81999969482422,1.0,15.614999771118164,0.029094829329447736 1131,2014-03-31,16.022310256958008,16.022310256958008,15.94200038909912,15.94200038909912,232207.0,0.0066225570292388625,1.0000000000000442,100.0,72.932134879581,62.04077961858328,-0.4775407754330345,-0.6517924840671299,0.03206334710417025,0.1186959117745019,13.451652367492315,0.105410575866701,0.09139509475452812,0.5974398136138923,-0.00013421205800412395,1.1950138392857887,0.2986528007779441,0.8962268264498405,-0.7209281487965669,100.0,34.58211025108332,0.2987870128359486,3,-0.37865495681762695,-0.6111550331115723,0.3215346336364746,0.17314434051513672,0.06205940246582031,0,0.03231061253133083,1.0,15.916899681091307,1.0,15.800000190734865,-1.0000000000000813,15.81999969482422,0.03231061253133083 1132,2014-04-01,16.059999465942386,16.059999465942386,16.059999465942386,16.059999465942386,60.0,0.0023522955416501734,1.0,0.0,76.7295552216694,64.88367940303583,-0.43037116532013187,-0.6678015907577883,-0.029275584098950702,0.05987426934290241,12.999073817122566,0.03768920898437855,0.18850850894361493,0.5996290683746377,-0.06031962435727323,1.2595777611065468,0.2696547220086831,0.9296034147405923,-0.6432688539734954,100.0,27.552547543295788,0.32997434636595496,4,-0.39749956130981445,-0.6299996376037598,0.26634550094604137,0.13545513153075817,0.152429580688473,1,0.033001289182446714,1.0000000000000442,16.022310256958008,1.0,15.916899681091307,1.0,15.800000190734865,0.033001289182446714 1133,2014-04-02,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,0.006849353300716565,1.0,0.0,80.85108356566454,67.96593566657361,-0.4514599799993455,-0.7463673347956288,-0.16003982391842442,-0.06500566128202934,12.620135695157725,0.11000061035155895,0.25478267274803734,0.6653796672821048,-0.06045002083811468,1.3912093554023226,0.30246482322199597,1.0282945113422137,-0.6374810706098248,100.0,17.6288248858786,0.36291484406010915,4,-0.309999942779541,-0.684999942779541,0.11134481430053711,0.02545452117919922,-0.10099983215332031,2,0.0018553300249819493,1.0,16.059999465942386,1.0000000000000442,16.022310256958008,1.0,15.916899681091307,0.0018553300249819493 1134,2014-04-03,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,24638.0,-0.0012368866833212255,1.0,0.0,97.08029451136022,71.23751316339141,-0.3385080223208554,-0.7050197585961087,-0.1829310195373246,-0.06206795452295211,12.535761447650486,0.020000457763671875,0.3142699525593855,0.6088792324066166,-0.17047883725279434,1.3882373020660292,0.21920019757691023,0.9985582672363229,-0.48998439872418764,92.09781646225443,-0.6641411929013827,0.389679034829706,4,-0.25999975204467773,-0.6649994850158691,0.13134527206420898,0.045454978942871094,-0.013399124145507812,3,-0.007120729030000383,1.0,16.170000076293945,1.0,16.059999465942386,1.0000000000000442,16.022310256958008,-0.007120729030000383 1135,2014-04-04,16.174999237060547,16.174999237060547,16.174999237060547,16.174999237060547,0.0,0.0015479640322462185,1.0,0.0,96.46017773801788,75.55996432406646,-0.30472145503135195,-0.7051339645387138,-0.23816925371359332,-0.09952768916599908,12.432445607307384,0.024999618530273438,0.3677245937201672,0.5951288700103756,-0.23038549719709422,1.4206432372178472,0.1823716864066398,1.0078860536141114,-0.4129870459568892,100.0,3.363350813352099,0.41275718360373564,4,-0.2799997329711914,-0.6874995231628418,0.08884572982788086,0.020455360412597656,-0.5549993515014648,4,-0.0012500651505515936,1.0,16.149999618530273,1.0,16.170000076293945,1.0,16.059999465942386,-0.0012500651505515936 1136,2014-04-07,16.209999084472653,16.209999084472653,16.180000305175778,16.201000213623047,8609.0,0.0021638237442331842,5.667231877919635,100.0,96.22641679187396,79.59181533963014,-0.27453078649176454,-0.6941115701394072,-0.2733208686754143,-0.14906619657746134,11.934875141799225,0.03499984741210582,0.42035003753706235,0.5783187866210895,-0.2696491148428599,1.4262866880850371,0.15433483588911656,1.0023027373530642,-0.3653894841776175,100.0,3.632280979113716,0.4239839507319741,4,-0.2537493705749476,-0.7049994468688929,-0.07145643234252574,0.05288028717041371,-0.5899991989135707,0,0.001542352084575871,1.0,16.174999237060547,1.0,16.149999618530273,1.0,16.170000076293945,0.001542352084575871 1137,2014-04-08,16.139999389648438,16.15999984741211,16.065000534057614,16.135000228881836,22358.0,-0.004318303440946303,3.2221845462638803,0.5555320050871205,89.6226593335609,82.70981241275055,-0.1365924080389327,-0.5863472195633861,-0.2062237311377242,-0.08881082570728083,11.537540400296443,0.14499855041503906,0.415721371303885,0.46525912284851145,-0.3946387906251445,1.3251570363221674,0.035310166111681696,0.8952080795853394,-0.22231189251787953,51.72386577393334,-44.22484001032919,0.42994895673682826,4,-0.18374967575073242,-0.6050000190734899,-0.42888164520263494,-0.04454469680786133,-0.459999084472658,1,-0.0034466996485940093,5.667231877919635,16.209999084472653,1.0,16.174999237060547,1.0,16.149999618530273,-0.0034466996485940093 1138,2014-04-09,16.262849807739258,16.430000305175778,16.110000610351562,16.194999694824222,12385.0,0.007611550355423935,-1.6907883657708942,13.57230064860669,90.45845224800455,85.9206715946118,-0.21234913783657916,-0.6601212715987366,-0.33228311664860755,-0.2227860184557393,11.379709855134545,0.3199996948242152,0.44952258848997495,0.5354670524597172,-0.3334985422479271,1.4044326471673614,0.10098425510589593,0.9699498498135384,-0.2866999931402816,54.205314451441936,-40.693764253677784,0.43448279735382206,4,-0.08939981460571644,-0.6178498268127477,-0.5517320632934553,-0.16739511489868164,-0.5928497314453125,2,-0.0031003644320938273,3.2221845462638803,16.139999389648438,5.667231877919635,16.209999084472653,1.0,16.174999237060547,-0.0031003644320938273 1139,2014-04-10,16.10416030883789,16.10416030883789,16.020000457763672,16.040000915527347,215874.0,-0.009757791578807407,1.6234615613294487,0.9456048126387963,74.31118964646343,86.07466265957731,-0.006679682587737545,-0.4497352360046172,-0.17703863468425318,-0.0772036979821209,10.97990066479881,0.24284934997558594,0.47905278818773844,0.32931952476501536,-0.511234732656682,1.1698737821867145,-0.09095760394583507,0.749596653475864,0.3258399963378871,20.526800584300368,-70.68145766836375,0.4202771287108495,4,0.081840038299557,-0.4591603279113805,-0.43466758728027344,-0.008705615997314453,-0.36416053771972656,3,-0.0021832907784685718,-1.6907883657708942,16.262849807739258,3.2221845462638803,16.139999389648438,5.667231877919635,16.209999084472653,-0.0021832907784685718 1140,2014-04-11,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,3034.0,-0.011435568760631343,1.0,0.0,62.74988174179638,84.94330119982348,0.19888105893697272,-0.1919311080441588,-0.015298139584658088,0.09478964620391395,9.855671691387599,0.1841602325439453,0.4872992629493993,0.09215927124023438,-0.6309890094988617,0.8153075519793287,-0.26941486912931367,0.4537334116097824,0.5100002288818324,0.0,-86.37438253145814,0.3615741403695474,4,0.25500011444091797,-0.2750000953674352,-0.3713822364807129,0.17545461654663086,-0.10000038146972479,4,0.01360555383497486,1.6234615613294487,16.10416030883789,-1.6907883657708942,16.262849807739258,3.2221845462638803,16.139999389648438,0.01360555383497486 1141,2014-04-14,16.120000839233402,16.120000839233402,15.989999771118164,15.989999771118164,1586.0,0.012562861933478997,-1.0000000000000546,100.0,67.89895526444252,83.96212342679827,0.015863179079882883,-0.33051239564195356,-0.23327782881974812,-0.11378378970827896,9.626249496742922,0.20000076293945668,0.5039945575877063,0.24240999221802184,-0.41065601968118415,0.895476004117226,-0.08412301373158115,0.5689429981676248,0.2895994567871014,39.21581827089671,-43.5581416741418,0.32653300594960244,4,0.05499935150146129,-0.47500085830689187,-0.5713829994201696,-0.02454614639282582,-0.3500003814697301,0,-0.031017427273167475,1.0,15.920000076293945,1.6234615613294487,16.10416030883789,-1.6907883657708942,16.262849807739258,-0.031017427273167475 1142,2014-04-15,16.059999465942386,16.239999771118164,16.010000228881836,16.049999237060547,2600.0,-0.0037221693652138566,-4.111200593408922,0.07692420552248774,59.48090091502018,81.58765868783777,0.08478008391604419,-0.21622735883557098,-0.17684904067813,-0.06518609213512683,9.777788936939427,0.22999954223632812,0.4909407373724832,0.14090862274170313,-0.44043386858985656,0.7222511140732646,-0.14976262292407583,0.43157986840748386,0.3300168212890533,27.45084839577181,-50.948804005595335,0.2906712456657804,4,0.11500072479247692,-0.41499948501587625,-0.5113816261291539,0.03545522689818981,0.16279983520507457,1,-0.027397235056974223,-1.0000000000000546,16.120000839233402,1.0,15.920000076293945,1.6234615613294487,16.10416030883789,-0.027397235056974223 1143,2014-04-16,16.149999618530273,16.15999984741211,16.040000915527347,16.059999465942386,11649.0,0.005603994743508256,1.1817866555693626,8.999809269498641,63.10170393085749,77.8122597344486,-0.009337418053192437,-0.2522137532101709,-0.2702555634753878,-0.16378728009497223,10.336888215003356,0.11999893188476207,0.4724870919976176,0.18840880393981863,-0.32236488438884336,0.6991824922684788,-0.06697804022451237,0.4437956481041496,0.22121602026366816,71.87492549412298,-4.534027529968526,0.25538684416433016,4,0.025000572204589844,-0.5049996376037633,-0.601381778717041,-0.054544925689697266,0.13500022888183594,2,-0.029102125353317243,-4.111200593408922,16.059999465942386,-1.0000000000000546,16.120000839233402,1.0,15.920000076293945,-0.029102125353317243 1144,2014-04-17,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0,-0.0006192092333154875,1.0,0.0,59.077930574710265,73.65867671630329,-0.0010112421461521137,-0.18806096617524481,-0.2655890155972429,-0.1632169347718957,10.914672094622174,0.010000228881835938,0.44410181742372856,0.13790860176086284,-0.2824531403855808,0.5582703439073047,-0.0722722693123572,0.34808947283408465,0.21316762664550382,68.74985098824595,-4.481874103711078,0.21018087107322111,4,0.03500080108642578,-0.4949994087219274,-0.5913815498352051,-0.04454469680786133,0.1500015258789098,3,-0.029120156823297716,1.1817866555693626,16.149999618530273,-4.111200593408922,16.059999465942386,-1.0000000000000546,16.120000839233402,-0.029120156823297716 1145,2014-04-22,16.270000457763672,16.290000915527347,16.129999160766598,16.129999160766598,7800.0,0.00805458940714776,-1.2857181782264402,100.0,59.88078625678896,69.62027332351607,-0.12976543611352298,-0.27926518153416424,-0.4079371969713943,-0.2986058345599947,12.284465644609941,0.1600017547607493,0.3992624446221491,0.23418965339660502,-0.15599090326590215,0.6243702100591122,0.03909937506535144,0.4292799317278586,0.0658398809302696,93.33320617724176,22.517243939227995,0.19509027833125342,4,-0.0950002670288086,-0.6250004768371618,-0.7213826179504395,-0.1745457649230957,0.14699935913085582,1,-0.0325753332350156,1.0,16.139999389648438,1.1817866555693626,16.149999618530273,-4.111200593408922,16.059999465942386,-0.0325753332350156 1146,2014-04-23,16.26144027709961,16.26144027709961,16.26144027709961,16.26144027709961,939.0,-0.000526132785692579,1.0,0.0,58.22701587712089,66.13186849502274,-0.126437171885037,-0.23125491465408743,-0.4133677167003409,-0.29480347964462084,13.69159855209707,0.0085601806640625,0.33673848858792255,0.19305744171142436,-0.15381395828994116,0.5399288417127899,0.019621741710739826,0.3664931417121071,0.05776645109833112,89.79979700410647,21.73872108884801,0.1734357000006832,4,-0.0864400863647461,-0.4839401245117205,-0.6978225708007812,-0.1659855842590332,0.1655502319335973,2,-0.027146462721205133,-1.2857181782264402,16.270000457763672,1.0,16.139999389648438,1.1817866555693626,16.149999618530273,-0.027146462721205133 1147,2014-04-24,16.245000839233402,16.245000839233402,16.245000839233402,16.245000839233402,65000.0,-0.001010945991626544,1.0,0.0,53.316554602286914,62.00499097883189,-0.10452930055480181,-0.17412485494459062,-0.4173624630523296,-0.28414396249553064,15.133718056094114,0.016439437866207385,0.28464870566907763,0.14511795043945597,-0.13672244772716624,0.4269583486060782,0.004197751356144863,0.28603814952276707,0.058237622888377416,81.99996948242188,17.23626067305628,0.14092019908331083,4,-0.14000034332275746,-0.4150009155273491,-0.6813831329345739,-0.14954614639282582,0.254999160766598,3,-0.029239788053599503,1.0,16.26144027709961,-1.2857181782264402,16.270000457763672,1.0,16.139999389648438,-0.029239788053599503 1148,2014-04-25,16.200000762939453,16.280000686645508,16.200000762939453,16.280000686645508,200.0,-0.002770087655844855,1.0,-100.0,52.16323580136686,59.5441072182656,-0.07753560379562074,-0.10455706645673857,-0.40389574677045204,-0.2473198749975012,16.03928766882014,0.07999992370605469,0.2309362182444712,0.08111782073974538,-0.1709391876624764,0.33317482914196717,-0.044910683461367285,0.20714632494085627,0.08790816374921206,43.75052153492226,-16.830402494078243,0.1260285042011113,4,-0.0950002670288086,-0.35250043869018555,-0.636383056640625,-0.10454607009887695,0.24287986755371094,4,0.0014073171070561052,1.0,16.245000839233402,1.0,16.26144027709961,-1.2857181782264402,16.270000457763672,0.0014073171070561052 1149,2014-04-28,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0,0.0037036705627595534,1.0,-0.0,53.569363305359396,58.52404961421705,-0.1263963772573362,-0.13526248444208377,-0.49748020277622373,-0.31562861264850994,17.20823260674596,0.05999946594238281,0.19069957095749324,0.11811728477477956,-0.09185934110043803,0.3280939106499954,0.013128971837172543,0.22310559771238658,0.020000457763671875,81.24977648503206,24.5953147212025,0.10498831293760832,4,-0.11999988555908203,-0.41249990463256836,-0.7013826370239258,-0.16454553604125977,0.35000038146972656,0,0.0015374918928885428,1.0,16.200000762939453,1.0,16.245000839233402,1.0,16.26144027709961,0.0015374918928885428 1150,2014-04-29,16.379999160766598,16.379999160766598,16.379999160766598,16.379999160766598,0.0,0.00738000800711025,1.0,0.0,56.663003580853314,57.27561053826269,-0.19476395054980955,-0.23061187297387065,-0.653421559335353,-0.43573901439535234,18.26490187731642,0.11999893188476207,0.136547206722188,0.214961242675777,0.007324323328312232,0.4225981620232435,0.11114278300204461,0.31877970234950936,-0.4599990844726527,100.0,46.811404103210826,0.10381845967373285,4,-0.18499946594237926,-0.38999891281127574,-0.8263814449310267,-0.28454446792602184,0.3593406677246129,1,-0.005494398647761467,1.0,16.260000228881836,1.0,16.200000762939453,1.0,16.245000839233402,-0.005494398647761467 1151,2014-04-30,16.540000915527347,16.540000915527347,16.540000915527347,16.540000915527347,0.0,0.009768117396732556,1.0,0.0,64.6445220956899,57.84934622500378,-0.3228773841501891,-0.3687468012236401,-0.8506483340853173,-0.5944439428584083,19.26851120921459,0.1600017547607493,0.12355206717643696,0.3490784645080609,0.09294812675538822,0.6052088022607354,0.22101329563172456,0.47714363338439725,-0.6108008575439481,100.0,44.70004844114268,0.12806516887633695,4,-0.25,-0.4650006294250524,-0.9324831962585485,-0.44454622268677113,0.43499946594237926,2,-0.007436583544402908,1.0,16.379999160766598,1.0,16.260000228881836,1.0,16.200000762939453,-0.007436583544402908 1152,2014-05-01,16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,0.0,0.003022928312755191,1.0,0.0,62.65226967943148,57.799409085956434,-0.3238456074230669,-0.3973776056364109,-0.9356583201561737,-0.6396443890134975,20.277038025647148,0.04999923706054332,0.13997569726161174,0.3725776672363281,0.06833046525713726,0.676824869215519,0.22045406624673092,0.5247012682259253,-0.6363680603027326,100.0,42.72079113148491,0.1521236009895956,5,-0.23000049591064453,-0.4875001907348633,-0.9788825511932373,-0.49454545974731445,0.6700000762939453,3,-0.009825777097974053,1.0,16.540000915527347,1.0,16.379999160766598,1.0,16.260000228881836,-0.009825777097974053 1153,2014-05-02,16.200000762939453,16.379999160766598,16.200000762939453,16.350000381469727,58084.0,-0.02350810042564111,-1.399984741172085,-100.0,53.14403704167188,57.14008758228551,0.08268784253690953,-0.005286437971587787,-0.54917211118061,-0.24675059647566044,20.402099192388388,0.3899993896484375,0.12170214527115064,-0.018921756744383345,-0.32247955113886917,0.2846360376501007,-0.17070065394162626,0.13285714045285957,-0.20818658703613124,0.0,-59.369953703194135,0.15177889719724239,5,0.15999889373779297,-0.05375051498413086,-0.6037507057189941,-0.10454607009887695,0.39756965637207387,4,0.018518470551362576,1.0,16.59000015258789,1.0,16.540000915527347,1.0,16.379999160766598,0.018518470551362576 1154,2014-05-06,16.03499984741211,16.03499984741211,16.03499984741211,16.03499984741211,4328.0,-0.01018524121954456,1.0,-0.0,53.82058284910431,56.466731648098325,0.25840197966966727,0.1587989443139577,-0.3925755226290839,-0.08170142180288309,20.37833046312122,0.16500091552734375,0.12072330018143873,-0.17817268371582173,-0.49142918690638027,0.13508381947473858,-0.334800935311101,-0.021544432120542467,-0.007294512907712658,0.0,-64.11711579739931,0.15662825159528004,5,0.2775001525878906,0.11125040054321289,-0.6475000381469709,0.0604548454284668,0.8038597106933629,1,0.02543690595337811,-1.399984741172085,16.200000762939453,1.0,16.59000015258789,1.0,16.540000915527347,0.02543690595337811 1155,2014-05-07,16.154779434204098,16.154779434204098,16.154779434204098,16.154779434204098,155601.0,0.0074698838747615515,1.0,0.0,51.22048846312407,55.688228602098675,0.13472752958589496,0.03944946584455167,-0.5077740630715262,-0.1988196910398159,20.424719665375022,0.11977958679198863,0.10950997524493289,-0.05738210678100941,-0.3712871833232221,0.2565229697612015,-0.21433464505211575,0.09957043149009692,-0.11977958679198863,21.58189566293152,-43.79786381598437,0.15695253827110564,5,0.157720565795902,0.0986704826355016,-0.701029539108271,-0.05932474136352184,0.835220336914066,2,0.028178730511394967,1.0,16.03499984741211,-1.399984741172085,16.200000762939453,1.0,16.59000015258789,0.028178730511394967 1156,2014-05-08,16.235000610351562,16.235000610351562,16.235000610351562,16.235000610351562,0.0,0.004965785913338738,1.0,0.0,56.05539620669026,55.99254433592127,0.05627990881365719,-0.04089956337396217,-0.5722326021787048,-0.2712555766646041,20.466244166488778,0.08022117614746449,0.10929019813687901,0.021588993072509055,-0.2924789108093897,0.3356568969544096,-0.13544495886844032,0.17862294501345843,-0.20000076293945312,36.036153687538665,-32.73101367666266,0.15703395194095013,5,0.0774993896484375,0.01999950408935547,-0.7690508365631104,-0.13954591751098633,0.6800003051757848,3,0.031064933734469724,1.0,16.154779434204098,1.0,16.03499984741211,-1.399984741172085,16.200000762939453,0.031064933734469724 1157,2014-05-09,16.084369659423828,16.09000015258789,16.084369659423828,16.09000015258789,59744.0,-0.00927816108806867,1.0,-100.0,47.82051850491205,55.51002019187073,0.2030857619235391,0.11104330793526884,-0.4043629497732901,-0.11267818864244106,20.750693470257982,0.15063095092773438,0.09410337389351398,-0.12626047134399343,-0.4440294432183265,0.19150850053033963,-0.2851449572811582,0.032624014593171324,-0.016069793701170454,14.310118919277675,-51.830612434114464,0.15888448593716625,5,0.22813034057617188,0.17063045501708984,-0.5569643974304199,0.011085033416748047,0.9656295776367188,4,0.055372435532410114,1.0,16.235000610351562,1.0,16.154779434204098,1.0,16.03499984741211,0.055372435532410114 1158,2014-05-12,16.21242904663086,16.290000915527347,16.21242904663086,16.290000915527347,1200.0,0.007961728679370506,-1.0000000000000917,13.777100271003341,52.230400736771124,55.3612465731387,0.08602072261789573,-0.022121327099739574,-0.5139849227333997,-0.23348747068148867,20.52588501078295,0.20563125610351918,0.08479872814791634,0.004319953918457742,-0.312503273013359,0.3211431808502745,-0.15409165954745063,0.16273156738436612,-0.12805938720703125,69.57978667703763,3.6133941318292955,0.15841161346590837,5,0.10007095336914062,0.042571067810058594,-0.6661791801452601,-0.1169743537902832,0.8326702117919886,0,0.06461531330301651,1.0,16.084369659423828,1.0,16.235000610351562,1.0,16.154779434204098,0.06461531330301651 1159,2014-05-13,16.069000244140625,16.069000244140625,16.069000244140625,16.069000244140625,3712.0,-0.008846842263901311,1.0,-0.0,43.861161661940386,53.93881969325949,0.22295282174084363,0.12494427052716262,-0.3516321261724009,-0.08420289393056102,20.44585396067547,0.14342880249023438,0.08066042899219639,-0.13735084533691477,-0.4569804523283345,0.18227876165450496,-0.29716564883262464,0.022463958158795094,0.5209999084472656,0.0,-59.9226710376728,0.15981480349570953,5,0.243499755859375,0.18599987030029297,-0.3965001106262207,0.026454448699951172,1.051000595092777,1,0.03289378101563223,-1.0000000000000917,16.21242904663086,1.0,16.084369659423828,1.0,16.235000610351562,0.03289378101563223 1160,2014-05-14,16.136600494384766,16.136600494384766,16.136600494384766,16.136600494384766,51869.0,0.0042068734343811975,1.0,0.0,46.31992767149906,51.902753646127174,0.13096830777841006,0.07842403869897652,-0.397114591529693,-0.14852858033698269,20.813799343205048,0.06760025024414062,0.08298509265944531,-0.08058061599731303,-0.3728663855411689,0.21170515354654107,-0.2267235007692392,0.06556226877461313,0.44297966003417955,30.588255601200874,-24.49950264102524,0.1461428847719271,5,0.17589950561523438,0.11839962005615234,-0.4491004943847656,-0.04114580154418945,0.9868202209472621,2,0.043519641201074544,1.0,16.069000244140625,-1.0000000000000917,16.21242904663086,1.0,16.084369659423828,0.043519641201074544 1161,2014-05-15,15.619999885559082,15.649999618530273,15.619999885559082,15.649999618530273,100000.0,-0.0320142156958928,1.0,-100.0,35.77163615079222,48.916016587389485,0.5624950996752496,0.5856729567698409,0.14838464559663223,0.3722877786165313,20.692761409083655,0.5166006088256836,0.06523956352085136,-0.5721811771392815,-0.967010514052955,-0.17735184022560802,-0.7695958455961183,-0.37476650868244477,0.9493686706542981,0.0,-49.548550604466186,0.19741466845683706,5,0.379999637603758,0.4850001335144043,0.07124972343444824,0.47545480728149414,1.3957300186157227,3,0.08770805989734143,1.0,16.136600494384766,1.0,16.069000244140625,-1.0000000000000917,16.21242904663086,0.08770805989734143 1162,2014-05-16,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,695.0,0.0,1.0,-0.0,36.51988653365091,47.068888753164934,0.45866409172545985,0.5807969009792728,0.16014823825722857,0.3690417789365412,20.25751902456605,0.0,0.030180135679387377,-0.5501811981201179,-1.0182607726710984,-0.08210162356913742,-0.7842209853956064,-0.31614141084462766,0.9113939238281255,0.0,-48.20486629251492,0.2340397872754899,5,0.33500051498413264,0.4850001335144043,0.11062479019165039,0.3672356605529785,1.5518903732299805,4,0.08290659663611866,1.0,15.619999885559082,1.0,16.136600494384766,1.0,16.069000244140625,0.08290659663611866 1163,2014-05-19,15.68000030517578,15.710000038146973,15.579999923706055,15.579999923706055,1053.0,0.003841256085550304,-1.5999923706345724,100.0,36.51991467419438,45.14659228928605,0.35441507441436393,0.5099239934187754,0.11494664330514759,0.3086053650555147,19.688890182904682,0.13000011444091797,-0.0347977837875284,-0.46668081283569585,-0.983664525270191,0.0503028995987993,-0.7251726690529434,-0.20818895661844827,0.8149377472583037,17.966273614808863,-24.982178497237925,0.2584918562172479,5,0.2550001144409215,0.4049997329711932,0.06562423706054688,0.3072352409362811,1.3861503601074272,0,0.08737237915949203,1.0,15.619999885559082,1.0,15.619999885559082,1.0,16.136600494384766,0.08737237915949203 1164,2014-05-20,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,-0.0006377696866838312,1.0,0.0,32.60933752304396,43.07868662927716,0.3432965292038084,0.5090045963932361,0.13558248629756342,0.3200837599761108,19.089531932066407,0.010000228881834161,-0.10613133120254403,-0.4531810760498054,-1.0124433640485222,0.10608121194891318,-0.7328122200491656,-0.173549932050447,0.7700416884164554,16.169611985511565,-18.754108585547584,0.279631143999359,5,0.2650003433227557,0.41499996185302734,0.23922491073608043,0.31723546981811523,1.3460407257080078,1,0.08775361681134863,-1.5999923706345724,15.68000030517578,1.0,15.619999885559082,1.0,15.619999885559082,0.08775361681134863 1165,2014-05-21,15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,1162.0,0.004467115155290635,1.0,0.0,29.50103318104405,40.12820184864979,0.2327489345875513,0.41873128306665564,0.07789586465627707,0.2512657597240491,17.96756633676699,0.06999969482421875,-0.13752899467800006,-0.35668134689331055,-0.9365007349744268,0.22313804118780567,-0.6465910409338704,-0.06677165285275244,0.6484394831319769,100.0,70.27971361858805,0.2899096940405585,5,0.19500064849853693,0.3450002670288086,0.1755003929138148,0.24723577499389648,1.4820003509521484,2,0.08767478323903455,1.0,15.670000076293945,-1.5999923706345724,15.68000030517578,1.0,15.619999885559082,0.08767478323903455 1166,2014-05-22,15.81999969482422,15.81999969482422,15.760000228881836,15.760000228881836,83899.0,0.005082587348752776,-1.0000000000000593,100.0,30.568511421538503,38.211312172719396,0.09799568178983087,0.32039064807560713,0.01868467948485808,0.17280495907037086,16.684635869835564,0.07999992370605646,-0.15819335334626494,-0.25460939407348526,-0.8415853235225104,0.3323665353755416,-0.5480973587979978,0.03887857065102729,0.5199331995932734,100.0,75.89920919962985,0.29348796472451333,5,0.11500072479248047,0.26500034332275213,0.09000039100646617,0.16723585128784002,1.3999996185302717,3,0.08239071085028171,1.0,15.739999771118164,1.0,15.670000076293945,-1.5999923706345724,15.68000030517578,0.08239071085028171 1167,2014-05-23,15.770000457763672,15.770000457763672,15.770000457763672,15.770000457763672,0.0,-0.0031605080926080387,1.0,0.0,36.90078731007233,36.50802179197509,0.11031262149044885,0.350974074339625,0.08593531137351995,0.22307025474502673,15.411820407228078,0.04999923706054865,-0.1863092861094362,-0.2808586120605483,-0.8771701386945381,0.3154529145734415,-0.5790143753775432,0.017297151256446597,0.5243364584111347,79.16696469017418,49.86879312304713,0.29815576331699456,5,0.08829975128173828,0.3149995803833008,0.13999962806701483,0.21723508834838867,1.510000228881836,4,0.07899362144899946,-1.0000000000000593,15.81999969482422,1.0,15.739999771118164,1.0,15.670000076293945,0.07899362144899946 1168,2014-05-27,16.22279930114746,16.22279930114746,16.22279930114746,16.22279930114746,10845.0,0.02871267154344781,1.0,0.0,54.867492441275274,37.730947434123415,-0.3809181128559018,-0.10543488621982533,-0.3417769205850405,-0.2273058359581679,14.76904763395051,0.45279884338378906,-0.22107485251734715,0.17080030441284322,-0.426797436483092,0.7683980453087784,-0.12799856603512438,0.4695991748608108,0.02867739547922099,100.0,64.22827910143214,0.2987988704479676,5,-0.3213996887207031,-0.13779926300048828,-0.31279921531677424,-0.2355637550354004,0.9712810516357457,1,0.05850352581101537,1.0,15.770000457763672,-1.0000000000000593,15.81999969482422,1.0,15.739999771118164,0.05850352581101537 1169,2014-05-28,16.28499984741211,16.28499984741211,16.28499984741211,16.28499984741211,0.0,0.0038341438558171514,1.0,0.0,53.47896407147801,38.52639592300996,-0.4573524557607058,-0.17461931708051992,-0.3758777525605659,-0.2866973401363673,14.150247209167466,0.06220054626464844,-0.2299207813706854,0.23175086975097514,-0.36778020480189966,0.8312819443038482,-0.06801466752546048,0.5315164070274125,-0.7049999237060547,100.0,59.854303873319864,0.2997655372764369,5,-0.35249996185302734,-0.19999980926513672,-0.3749997615814227,-0.29776430130004883,1.0850009918212926,2,0.047967505384731934,1.0,16.22279930114746,1.0,15.770000457763672,-1.0000000000000593,15.81999969482422,0.047967505384731934 1170,2014-05-29,16.290000915527347,16.290000915527347,16.290000915527347,16.290000915527347,0.0,0.00030709660190963994,1.0,0.0,51.53091616062631,40.27742703521375,-0.489814570860295,-0.19679849525904913,-0.34263144911739296,-0.2864366858031353,13.12933968635342,0.005001068115237928,-0.2583273803041557,0.24125185012817596,-0.34923572416965243,0.8317394244260043,-0.05399193702073646,0.5364956372770902,-0.6959009933471716,100.0,56.88342846068825,0.29524378714891375,5,-0.3550004959106463,-0.20500087738037465,-0.3800008296966606,-0.30276536941528676,1.3499984741210902,3,0.04456966517310357,1.0,16.28499984741211,1.0,16.22279930114746,1.0,15.770000457763672,0.04456966517310357 1171,2014-05-30,16.416999816894528,16.479999542236328,16.364999771118164,16.364999771118164,115360.0,0.007796126103720935,-3.4230642262406925,100.0,59.38208455141432,42.81767125940968,-0.5496739377816198,-0.35150674228686896,-0.4376617228083539,-0.4077013045440374,11.776005794109292,0.18999862670898082,-0.25721577258784833,0.3744008064269977,-0.19679051654998148,0.9455921294039786,0.08880514493850811,0.6599964679154873,-0.7950638549804658,91.12678780584727,42.53366378429732,0.2855956614884902,5,-0.3870000839233363,-0.33199977874755504,-0.506999731063841,-0.42976427078246715,1.1230010986328196,4,0.04903455650571242,1.0,16.290000915527347,1.0,16.28499984741211,1.0,16.22279930114746,0.04903455650571242 1172,2014-06-02,16.426990509033207,16.531999588012695,16.426990509033207,16.531999588012695,20242.0,0.0006085577297989531,-1.0000000000000677,-2.0194035872795326,56.48371118286297,45.03587087148397,-0.48405874160825135,-0.39456544496385604,-0.41829353766333455,-0.4094463368818779,10.260967658868084,0.11499977111816762,-0.26607186724770315,0.3925419807434132,-0.1496782040796134,0.9347621655664398,0.12143188833189811,0.6636520731549265,-0.7535707322998082,66.03849238171728,19.269728121855763,0.2711100924115137,6,-0.32599067687988637,-0.341990470886234,-0.4507403373718297,-0.43975496292114613,0.9930095672607386,0,0.048274746605911245,-3.4230642262406925,16.416999816894528,1.0,16.290000915527347,1.0,16.28499984741211,0.048274746605911245 1173,2014-06-03,16.5,16.569999694824222,16.5,16.569999694824222,6284.0,0.004444483664043375,-1.0000000000001015,0.6666061211516321,63.60307352599458,48.47961931625626,-0.47887815132517275,-0.46793884006217823,-0.4627471336154585,-0.46787388899615934,10.580590229577238,0.14300918579101562,-0.20095589553055682,0.45055150985717773,-0.1264358776255925,1.0275388973399497,0.16205781611579084,0.7390452035985628,-0.7578938383642573,75.43869042041908,21.814048081203865,0.2884936937413857,6,-0.3450002670288086,-0.41499996185302734,-0.5324997901916504,-0.5127644538879395,0.754999160766598,1,0.04727276888760645,-1.0000000000000677,16.426990509033207,-3.4230642262406925,16.416999816894528,1.0,16.290000915527347,0.04727276888760645 1174,2014-06-04,16.442880630493164,16.442880630493164,16.442880630493164,16.442880630493164,19924.0,-0.0034617799701113228,1.0,-0.0,59.73109339435353,51.838514895512866,-0.3359220894431232,-0.39916045595849425,-0.37811396948719533,-0.39619702834635717,11.473855997063888,0.05711936950683594,-0.13388265602561233,0.3730381011962898,-0.23004265002870383,0.9761188524212834,0.07149772558379297,0.6745784768087866,-0.6179851155385734,54.60013623978075,-1.8583785538573636,0.301540375612497,6,-0.2778806686401367,-0.3578805923461914,-0.466630220413208,-0.4556450843811035,0.6671199798583984,2,0.045685408729231325,-1.0000000000001015,16.5,-1.0000000000000677,16.426990509033207,-3.4230642262406925,16.416999816894528,0.045685408729231325 1175,2014-06-05,16.610000610351562,16.629999160766598,16.530000686645508,16.540000915527347,5030.0,0.010163668010122029,-1.2221845462636434,100.0,90.43333097038499,58.490161512051365,-0.40974315422538865,-0.5590927638449372,-0.5237733295498224,-0.5522704045268299,12.190220523438573,0.18711853027343395,-0.060756772307666296,0.5173970222473159,-0.13178067998655507,1.166574724481185,0.1928081711303804,0.8419858733642513,-0.7105946774100094,92.45335982035017,27.661325748053628,0.32458885111693486,6,-0.4100008010864258,-0.5050010681152344,-0.6162502765655518,-0.622765064239502,0.4349994659423828,3,0.04575558103280253,1.0,16.442880630493164,-1.0000000000001015,16.5,-1.0000000000000677,16.426990509033207,0.04575558103280253 1176,2014-06-06,16.73933982849121,16.870000839233402,16.73933982849121,16.829999923706055,78217.0,0.00778682801847963,-1.882437095009756,-1.2951498637602836,91.34746066627258,64.53979188496251,-0.44137510059175256,-0.6837679987748544,-0.630170734251724,-0.6756864512133589,12.882099282739535,0.2600002288818395,0.03184439407819184,0.6215192794799798,-0.0873825359257232,1.330421094885681,0.2670683717771283,0.9759701871828312,-0.7522627082106528,70.50610294275855,-2.379171728885737,0.3544509077028507,6,-0.19293975830078125,-0.5143394470214844,-0.6468398571014404,-0.7521042823791504,0.030660629272460938,4,0.053804963062178635,-1.2221845462636434,16.610000610351562,1.0,16.442880630493164,-1.0000000000001015,16.5,0.053804963062178635 1177,2014-06-09,16.975000381469727,16.975000381469727,16.975000381469727,16.975000381469727,0.0,0.014078246537381878,1.0,-0.0,92.34135858441606,68.70355478975593,-0.5454956189718203,-0.8951799342146245,-0.8398392603773317,-0.9060706597302328,14.282839886377074,0.23566055297851562,0.13933273893113096,0.8126482963562012,0.007265011014379041,1.618031581698025,0.40995665368528833,1.2153399390271122,-0.8643139405357694,100.0,19.33472833682933,0.40269164267091173,6,-0.3450002670288086,-0.6975002288818359,-0.7924997806549072,-0.987764835357666,-0.44499969482421875,0,0.03328427224510633,-1.882437095009756,16.73933982849121,-1.2221845462636434,16.610000610351562,1.0,16.442880630493164,0.03328427224510633 1178,2014-06-10,17.260000228881836,17.260000228881836,17.260000228881836,17.260000228881836,458.0,0.016789386804563655,1.0,0.0,94.06294268135392,73.2128857464088,-0.7463866893061777,-1.15699407761781,-1.101608229887205,-1.1844809249516572,15.308552150983425,0.2849998474121094,0.25575632866929254,1.0452695846557631,0.10175944203746923,1.988779727274057,0.5735145133466162,1.51702465596491,-1.0110235574621562,100.0,10.714773065505241,0.47175507130914734,6,-0.4849996566772461,-0.8400001525878906,-1.0287504196166992,-1.2727646827697754,-0.4852104187011719,1,0.009269979449036958,1.0,16.975000381469727,-1.882437095009756,16.73933982849121,-1.2221845462636434,16.610000610351562,0.009269979449036958 1179,2014-06-11,16.597570419311527,16.597570419311527,16.597570419311527,16.597570419311527,75785.0,-0.03837947860868729,1.0,0.0,67.89089757302577,75.03066145889763,-0.039063994644020994,-0.47741190060841987,-0.4225213218649486,-0.5228283736247015,16.041134367110242,0.662429809570309,0.34851162836442384,0.35641126632690856,-0.5994420279864983,1.3122645606403154,-0.12151538082979485,0.834337913483612,-0.16660950754866022,9.256133566744666,-75.4238153162164,0.477926647156703,6,0.214929580688473,-0.17757034301758168,-0.3444454669952428,-0.6425700187683141,-0.07756996154785512,2,0.039609938373277975,1.0,17.260000228881836,1.0,16.975000381469727,-1.882437095009756,16.73933982849121,0.039609938373277975 1180,2014-06-12,16.838859558105472,17.069999694824222,16.809999465942386,17.069999694824222,294324.0,0.01453761801867115,1.249719434908899,-100.0,69.91550257772322,76.20104123959861,-0.2171451093153145,-0.6992425244513427,-0.6477747245932655,-0.7607960328753798,16.92902500737658,0.4724292755126953,0.3813619040759413,0.5625874519348173,-0.4280549332456367,1.5532298371152695,0.06726625934459207,1.0579086445250443,-0.2586715692611925,36.424861216686445,-44.40388830374628,0.4953211925902263,6,0.0046358108520472285,-0.418859481811527,-0.6094844341278112,-1.1438593864440953,-0.2188587188720703,3,0.0161021030735764,1.0,16.597570419311527,1.0,17.260000228881836,1.0,16.975000381469727,0.0161021030735764 1181,2014-06-13,16.989999771118164,16.989999771118164,16.989999771118164,16.989999771118164,2500.0,0.008975679884445587,1.0,-0.0,72.94009968919758,78.02952885141357,-0.31118167679552045,-0.7826079836005846,-0.7841905347479816,-0.9159327368196415,17.74066070887136,0.15114021301269176,0.4211019737620312,0.6452276706695557,-0.34380562243133994,1.634260963770453,0.15071102411910786,1.1397443172200035,-0.3924293518066371,59.24089558427177,-20.897603227855626,0.4945166465504486,6,-0.13855934143066406,-0.5699996948242188,-0.7070248126983643,-1.294999599456787,-0.4699993133544922,4,0.0032372163576646074,1.249719434908899,16.838859558105472,1.0,16.597570419311527,1.0,17.260000228881836,0.0032372163576646074 1182,2014-06-16,16.915000915527347,16.915000915527347,16.915000915527347,16.915000915527347,0.0,-0.004414294090710369,1.0,0.0,65.17122511719774,78.20376791710281,-0.17844398082203838,-0.6383447383155918,-0.6962502060093705,-0.8474753144906977,18.50977646841484,0.07499885559081676,0.4680687407209021,0.5054787635803244,-0.45285337478726007,1.463810901947907,0.026312694396533942,0.9846448327641166,-0.19819313049316634,47.91911409024972,-28.47987128537126,0.4791660691837915,6,-0.0635604858398473,-0.495000839233402,-0.6312508583068883,-1.2200007438659703,-0.03500175476074929,0,-0.008572299728968447,1.0,16.989999771118164,1.249719434908899,16.838859558105472,1.0,16.597570419311527,-0.008572299728968447 1183,2014-06-17,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,150.0,0.0079809822185275,1.0,0.0,66.24826611700965,78.92789821962016,-0.25392306514161334,-0.701405065247382,-0.8200177279596481,-0.987258597359947,19.728360904403736,0.13499832153319957,0.49599487520375973,0.5719771385192871,-0.3623468482562515,1.5063011252948275,0.1048151451315178,1.0391391319070564,-0.2354168121337885,95.76646520434825,21.42947629900918,0.46716199338777015,6,-0.154998779296875,-0.6299991607666016,-0.7662491798400879,-1.35499906539917,-0.3099994659423828,1,-0.030498450069414096,1.0,16.915000915527347,1.0,16.989999771118164,1.249719434908899,16.838859558105472,-0.030498450069414096 1184,2014-06-18,17.045099258422848,17.045099258422848,17.045099258422848,17.045099258422848,867.0,-0.00028738878926448663,1.0,0.0,66.03866076905058,76.21737930836079,-0.1727850177224184,-0.6199912753565009,-0.8030675599811197,-0.9978533161279195,21.006810220168816,0.004899978637698865,0.5345240648664884,0.4983222007751422,-0.38672293777553435,1.3833673393258188,0.05579963149980216,0.9408447700504823,-0.1503416287841759,90.42291750724152,18.53353669015611,0.4425225692753386,6,-0.11631393432616832,-0.6250991821289027,-0.761349201202389,-1.350099086761471,-0.2684688568115199,2,-0.01585848484329655,1.0,17.049999237060547,1.0,16.915000915527347,1.0,16.989999771118164,-0.01585848484329655 1185,2014-06-19,17.120000839233402,17.120000839233402,17.120000839233402,17.120000839233402,27552.0,0.0043943176672052164,1.0,0.0,65.27003613518436,73.31988769379542,-0.18744726163670578,-0.6178849880797976,-0.8656060754671842,-1.0814102949978164,22.662325197984686,0.07490158081055398,0.5601713644987036,0.5042237281799338,-0.3296857744651511,1.3381332308250187,0.08726897685739132,0.9211784795024762,-0.15949954173095904,100.0,29.282279754496784,0.4169547513225428,6,-0.1912155151367223,-0.7000007629394567,-0.836250782012943,-1.425000667572025,-0.4600009918212926,3,-0.0350467495360588,1.0,17.045099258422848,1.0,17.049999237060547,1.0,16.915000915527347,-0.0350467495360588 1186,2014-06-20,17.123420715332028,17.123420715332028,17.123420715332028,17.123420715332028,40856.0,0.0001997591081179806,1.0,0.0,65.17061488501022,70.30091617163923,-0.14601031313641144,-0.5466774995989709,-0.8574965696763606,-1.0785444561821897,24.697279280285265,0.003419876098625707,0.6024586542375232,0.4424725532531717,-0.3311272403716643,1.216072346878006,0.055672656440755475,0.8292724500655879,-0.10900961018129252,100.0,27.505218528723276,0.3867998968124175,6,-0.194635391235348,-0.7034206390380824,-0.8396706581115687,-1.4284205436706507,-0.3734207153320277,4,-0.02939949233670769,1.0,17.120000839233402,1.0,17.045099258422848,1.0,17.049999237060547,-0.02939949233670769 1187,2014-06-23,17.015729904174805,17.015729904174805,17.00349998474121,17.00349998474121,148614.0,-0.006289094506730097,1.0,100.0,61.06712944961308,66.6347147014458,-0.035687345508701895,-0.35929588715021765,-0.7370333977466785,-0.9660883535006732,26.680813673926618,0.11992073059081676,0.5909287581606897,0.2724952697753906,-0.3840234669546767,0.929014006505458,-0.055764098589641264,0.6007546381404225,0.24427032470703125,10.198336328790084,-59.36604139780304,0.328259368365033,6,-0.15523433685302734,-0.5957298278808594,-0.9632301330566406,-1.3207297325134277,-0.36573028564453125,0,-0.02913359868797083,1.0,17.123420715332028,1.0,17.120000839233402,1.0,17.045099258422848,-0.02913359868797083 1188,2014-06-24,17.171890258789062,17.171890258789062,17.104400634765625,17.104400634765625,59088.0,0.009177411459495799,1.0,5.518402994385527,65.00607371217288,66.31417871690658,-0.22982949984196566,-0.4645233841613816,-0.8823038982989218,-1.1173561391984492,27.5296858202013,0.1561603546142578,0.5670006287350091,0.38120107650756907,-0.2537765975962323,1.0161787506113704,0.0637122394556684,0.6986899135594697,0.08297996520996165,100.0,27.363674955916878,0.3174888370519005,6,-0.18094539642333984,-0.7518901824951172,-1.141890048980713,-1.4768900871276855,-0.4918899536132848,1,-0.016998192605678142,1.0,17.015729904174805,1.0,17.123420715332028,1.0,17.120000839233402,-0.016998192605678142 1189,2014-06-25,17.066150665283207,17.129999160766598,16.989999771118164,17.129999160766598,14835.0,-0.006157714259310221,3.385362210605306,-0.9460490617227073,59.63289670839592,65.171666953648,-0.056581992054010044,-0.3133257040776378,-0.761562809300738,-1.0064600113955073,28.103352803138815,0.18189048767089844,0.5116005059363076,0.23640394210815785,-0.36268862900122656,0.8354965132175423,-0.06314234344653613,0.5359502276628518,0.18369215393066085,41.86634229208588,-27.095734967152914,0.29954628555469276,6,-0.022705078125003553,-0.601150512695316,-1.0561504364013707,-1.3411507606506383,-0.7598609924316442,2,-0.019110981765121493,1.0,17.171890258789062,1.0,17.015729904174805,1.0,17.123420715332028,-0.019110981765121493 1190,2014-06-26,17.016040802001953,17.059999465942386,16.979129791259766,17.049999237060547,128674.0,-0.002936213576456348,1.9974549310707868,0.5318595967140248,56.0456275665715,63.29450338446733,0.023807757355211123,-0.2171681755424082,-0.6907874901304467,-0.9597355747177723,28.67956193363969,0.08702087402344105,0.41149036827846075,0.14999208450317525,-0.3971256874229674,0.6971098564293179,-0.12356680145989785,0.42355097046624834,0.2234082952880847,19.148641428034278,-47.568453323607216,0.2735588859630716,6,0.02740478515625,-0.5160408020019531,-1.0060405731201172,-1.2910408973693848,-0.8360404968261754,3,-0.014069688899809085,3.385362210605306,17.066150665283207,1.0,17.171890258789062,1.0,17.015729904174805,-0.014069688899809085 1191,2014-06-27,17.222000122070312,17.222000122070312,17.201000213623047,17.209999084472653,110775.0,0.012103833228005012,2.4996821360457724,-0.3534037294990936,55.46765026021153,62.216328400357746,-0.16291356896352482,-0.37916675842817327,-0.8797096208980122,-1.1666396768309326,28.912302173231563,0.20595932006835938,0.4099626813450037,0.3157013893127427,-0.2103584492715278,0.8417612278970132,0.05267147002060568,0.5787313086048798,0.0018298168579100604,100.0,35.944173050080394,0.263029919292136,6,-0.12143516540527344,-0.7119998931884766,-1.2119998931884766,-1.4970002174377441,-1.1720008850097656,4,-0.03263269484814302,1.9974549310707868,17.016040802001953,3.385362210605306,17.066150665283207,1.0,17.171890258789062,-0.03263269484814302 1192,2014-06-30,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0,-0.00011617748819181539,1.0,0.0,48.987697131647636,60.29848740198418,-0.12639023212645029,-0.3317168675115454,-0.858409282979256,-1.1579406218464143,29.02450829599258,0.0020008087158203125,0.38229905947954634,0.27405014038085795,-0.21836358450466165,0.7664638652663776,0.02784327793809993,0.520257002823616,-0.24086952209472656,99.17618232365275,38.028446544515475,0.24620686244275927,6,-0.11943435668945312,-0.7049989700317383,-1.2099990844726562,-1.4949994087219238,-1.0100002288818395,0,-0.027293805580468122,2.4996821360457724,17.222000122070312,1.9974549310707868,17.016040802001953,3.385362210605306,17.066150665283207,-0.027293805580468122 1193,2014-07-01,17.280000686645508,17.290170669555664,17.180000305175778,17.25,79317.0,0.00348440044620002,3.3769938998978413,100.0,74.84618269190712,61.27710094896824,-0.1680020862253997,-0.3481354509390826,-0.9009174092012877,-1.211226014518175,29.103999782627355,0.11017036437988637,0.33219653804628635,0.2950514793395982,-0.17152355744531889,0.7616265161245153,0.06176396094713965,0.5283389977320567,-0.2960535049438491,96.7303388011651,27.81993324368193,0.23328751839245765,7,-0.14535045623779297,-0.5235157012939453,-1.3083505630493164,-1.5550007820129395,-1.2100009918212855,1,-0.036458393696831126,1.0,17.219999313354492,2.4996821360457724,17.222000122070312,1.9974549310707868,17.016040802001953,-0.036458393696831126 1194,2014-07-02,17.194080352783207,17.319999694824222,17.194080352783207,17.204090118408207,119907.0,-0.004972241345378103,-24.159298780487806,-0.33365121749634435,64.58283741966216,61.20074553613245,-0.0656278393074139,-0.21402472855922028,-0.7978191706071378,-1.1198833802995871,29.479657759872612,0.12591934204101562,0.3182810885895755,0.1715711593627951,-0.22730111973863742,0.5704434384642276,-0.027864980187921162,0.37100729891351136,-0.19788423156738943,63.05941336437028,-9.548749689592746,0.19943613955071682,7,-0.04451560974121449,-0.3915805816650426,-1.2008805274963414,-1.4690804481506383,-1.4440803527832067,2,-0.0298986649509414,3.3769938998978413,17.280000686645508,1.0,17.219999313354492,2.4996821360457724,17.222000122070312,-0.0298986649509414 1195,2014-07-03,17.370000839233402,17.370000839233402,17.370000839233402,17.370000839233402,0.0,0.010231456573466469,1.0,-0.0,65.28906720037355,61.213906904506146,-0.22613721535201492,-0.34792694594658613,-0.9583543338960148,-1.2934709697828843,29.42340168613391,0.1759204864501953,0.2945092092248771,0.30949163436890004,-0.06815420273201056,0.6871374714698106,0.12066871581844296,0.4983145529193571,-0.3543765036010811,100.0,24.639287054547054,0.18882291855045588,7,-0.19543552398681996,-0.5399999618530273,-1.3612508773803746,-1.6450009346008336,-1.5199403762817418,3,-0.06123840615938536,-24.159298780487806,17.194080352783207,3.3769938998978413,17.280000686645508,1.0,17.219999313354492,-0.06123840615938536 1196,2014-07-04,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0,0.01554395724640334,1.0,0.0,75.21345750749562,62.78572113315977,-0.46394146197041763,-0.5765507353282295,-1.2092369799407052,-1.5601816113684919,29.024338819444345,0.2699985504150355,0.27890642696351975,0.5344572067260742,0.10660393120818412,0.9623104822439643,0.32053056896712917,0.7483838444850193,-0.5960249337280317,100.0,20.293676592992938,0.213926637758945,7,-0.33043479919433594,-0.6374998092651367,-1.6299991607666016,-1.9149994850158691,-1.489999771118164,4,-0.08276639087240678,1.0,17.370000839233402,-24.159298780487806,17.194080352783207,3.3769938998978413,17.280000686645508,-0.08276639087240678 1197,2014-07-07,17.540000915527347,17.655000686645508,17.540000915527347,17.655000686645508,7353.0,-0.005668847935435428,-1.0000000000000617,-100.0,67.46610826319322,63.05905830549536,-0.31486588691956996,-0.45540223753899767,-1.090360490616586,-1.4603972491530932,28.21801597102175,0.11499977111816051,0.259368096948446,0.40620870590210245,-0.05838607367526549,0.8708034854794704,0.17391131611341848,0.6385060956907864,-0.4364239662341376,75.78954131313914,-1.8074031057567765,0.23229738978868367,7,-0.22293567657471058,-0.49900531768799183,-1.4825010299682653,-1.815001010894779,-1.5400009155273473,0,-0.08494877997114425,1.0,17.639999389648438,1.0,17.370000839233402,-24.159298780487806,17.194080352783207,-0.08494877997114425 1198,2014-07-08,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,551.0,-0.00684155262085373,1.0,-0.0,62.34995777706309,63.36095397979171,-0.1742989040811942,-0.340244524772757,-0.9510361237287981,-1.3463401549326761,26.63885372097964,0.12000083923340199,0.23742052911084954,0.2782078742980971,-0.20082315425628394,0.7572389028524782,0.03869236002090659,0.5177233885752877,-0.25025227851845955,49.01491796155637,-25.84595273450882,0.23951551427718965,7,-0.1029348373413086,-0.3710594177246094,-1.3270001411437988,-1.5625,-1.3400001525878906,1,-0.06946044698747877,-1.0000000000000617,17.540000915527347,1.0,17.639999389648438,1.0,17.370000839233402,-0.06946044698747877 1199,2014-07-09,17.254999160766598,17.254999160766598,17.254999160766598,17.254999160766598,0.0,-0.00947192392679086,1.0,0.0,54.197913676403765,63.155652436439745,0.022693797722990183,-0.13013756714359204,-0.770164854370261,-1.1893422556161148,27.291482139384094,0.1650009155273473,0.23149157287473088,0.08033552169799307,-0.3261937649459483,0.48686480834193446,-0.1229291216239794,0.28360016501996554,-0.027021016326710168,0.0,-68.71987422256878,0.20326464332197125,7,0.16250133514404652,-0.20605850219726207,-1.134999275207516,-1.3449993133544886,-1.2574987411498988,2,-0.0686757185498309,1.0,17.420000076293945,-1.0000000000000617,17.540000915527347,1.0,17.639999389648438,-0.0686757185498309 1200,2014-07-10,17.110000610351562,17.110000610351562,17.110000610351562,17.110000610351562,0.0,-0.008403277743688653,1.0,0.0,49.61645890615572,62.50552006376687,0.20386026993684325,0.03817285445848029,-0.6145221497298046,-1.0547864136191762,26.829459263217835,0.1449985504150355,0.19724075941859098,-0.07822008132934499,-0.4545611478751823,0.29812098521649233,-0.26639061460226543,0.10995045194357544,0.5450000762939453,0.0,-62.08784981555955,0.18817053327291888,7,0.27250003814697266,-0.017499923706054688,-0.9850006103515625,-1.1825003623962402,-0.9899997711181605,3,-0.07948571372515101,1.0,17.254999160766598,1.0,17.420000076293945,-1.0000000000000617,17.540000915527347,-0.07948571372515101 1201,2014-07-11,17.045000076293945,17.045000076293945,17.045000076293945,17.045000076293945,0.0,-0.0037989790613035535,1.0,0.0,50.857452562412,62.713270667185135,0.269448334830507,0.11331485508823391,-0.5445714378752271,-1.0019016612211544,26.25685701287035,0.06500053405761719,0.18582624394266745,-0.14597063064575266,-0.5169789868849399,0.2250377255934346,-0.3314748087653463,0.03953354747384097,0.5991006088256832,0.0,-65.81560064083709,0.18550417811959308,7,0.30500030517578125,0.08128547668457031,-0.8925004005432129,-1.0975003242492676,-0.8150005340576172,4,-0.07010499313544727,1.0,17.110000610351562,1.0,17.254999160766598,1.0,17.420000076293945,-0.07010499313544727 1202,2014-07-14,16.770000457763672,17.353919982910153,16.709999084472653,17.225000381469727,25817.0,-0.01613374111465926,-1.2397144629428483,-100.0,38.99323628294356,58.729609955078075,0.5295954098392492,0.39726226224393457,-0.2693269706584118,-0.7395508536563753,25.804200052874883,0.6439208984375,0.18307278762103607,-0.4137202262878432,-0.8120931196211991,-0.015347332954487314,-0.6129066729545194,-0.21453377962116704,0.8501362030029291,8.450885841314646,-50.84956495968718,0.1991864466666778,7,0.41249942779541016,0.35628509521484375,-0.38430023193359375,-0.5599999427795375,-0.5600013732910192,0,-0.03697083019138314,1.0,17.045000076293945,1.0,17.110000610351562,1.0,17.254999160766598,-0.03697083019138314 1203,2014-07-15,16.530000686645508,16.739999771118164,16.530000686645508,16.739999771118164,4255.0,-0.014311256086284474,1.0,0.4615365267804369,36.32207264414517,55.589524980020634,0.7286443558174049,0.6285328036118294,-0.019293351361007183,-0.49552133866630044,25.242745620753894,0.23999977111816406,0.16000707541089199,-0.6277200698852532,-1.1197145189724012,-0.13572562079810524,-0.873717294428829,-0.38172284534167744,1.035527719543456,0.0,-58.96500925923997,0.24599722454357412,7,0.5625,0.5625,-0.07625055313110352,-0.2525005340576172,-0.38211059570312145,1,-0.03206295611794452,-1.2397144629428483,16.770000457763672,1.0,17.045000076293945,1.0,17.110000610351562,-0.03206295611794452 1204,2014-07-16,16.774789810180664,16.84000015258789,16.774789810180664,16.809999465942386,60469.0,0.014808778788068633,-2.7041170097508127,0.16766575840147013,44.401460661724,53.26867980905957,0.4672616957340132,0.3820419357778171,-0.24567799300495707,-0.7362534013562794,24.547403077792673,0.3099994659423828,0.15906658005719976,-0.36941547393798757,-0.8885396763213436,0.14970872844536842,-0.6289775751296673,-0.1098533727463078,0.707896378444822,29.71032777663328,-32.874650783709455,0.2595621011916783,7,0.31771087646484375,0.31771087646484375,-0.17728948593139648,-0.35478973388671875,-0.4447898864746094,2,-0.041418694024585645,1.0,16.530000686645508,-1.2397144629428483,16.770000457763672,1.0,17.045000076293945,-0.041418694024585645 1205,2014-07-17,16.520000457763672,16.700000762939453,16.520000457763672,16.700000762939453,37390.0,-0.015188825332545175,1.0,5.112242686890059,34.07021656368532,48.69720859308065,0.6579937560876346,0.6214374311698236,0.021073182446670558,-0.4730193972641139,23.905994329512566,0.2547893524169922,0.10007289839852263,-0.5942048072814927,-1.1837850308893678,-0.004624583673617622,-0.8889949190854303,-0.29941469547755517,0.8864708907034142,0.0,-55.46241403458559,0.29479011180393744,7,0.567500114440918,0.567500114440918,0.09624958038330078,-0.10000038146972656,-0.2765007019042969,3,-0.03162833073054916,-2.7041170097508127,16.774789810180664,1.0,16.530000686645508,-1.2397144629428483,16.770000457763672,-0.03162833073054916 1206,2014-07-18,16.620000839233402,16.629999160766598,16.620000839233402,16.620000839233402,2805.0,0.006053291688786544,0.0,-0.0,36.96459324750587,45.30815136911539,0.4448740999252472,0.5078247719912916,-0.06814289988747291,-0.5588782375722445,23.22275335904037,0.10999870300292613,0.06654475098292778,-0.4690334320068317,-1.0985870753406246,0.16052021132696126,-0.7838102536737281,-0.1542566103399352,0.697823420163342,11.991610515674724,-36.37398961664721,0.31477682166689636,7,0.3499994277954066,0.46749973297118785,0.011746883392330432,-0.20000076293945668,0.25,4,-0.030084234341293925,1.0,16.520000457763672,-2.7041170097508127,16.774789810180664,1.0,16.530000686645508,-0.030084234341293925 1207,2014-07-21,16.520000457763672,16.540000915527347,16.469999313354492,16.540000915527347,7141.0,-0.006016869820708259,5.999999999997868,-100.0,33.770508896794254,42.132657049085516,0.4302131524383235,0.5995198169822693,0.046558145145766616,-0.44373719874040063,23.101981738860275,0.1500015258789098,0.011858012760178838,-0.5442473411560051,-1.2230610227726757,0.1345663404606654,-0.8836541819643386,-0.20484050034767165,0.7180414214697635,13.513792161330398,-27.547022157383907,0.33940684080833483,7,0.39195919036865234,0.5424995422363281,0.11571979522705078,-0.10000038146972656,0.28668975830078125,0,-0.017554534351786666,0.0,16.620000839233402,1.0,16.520000457763672,-2.7041170097508127,16.774789810180664,-0.017554534351786666 1208,2014-07-22,16.879999160766598,16.879999160766598,16.559999465942386,16.610000610351562,24365.0,0.021791688439920298,1.3703808359883396,-13.499618539001812,43.995761602539986,40.99908459643398,-0.01613708680882553,0.228233803079938,-0.29838195049567773,-0.786667508825186,22.209485725993023,0.35999870300292613,-0.08250452972163913,-0.16965408325195597,-0.8512688392390153,0.5119606727351034,-0.5104614612454874,0.17115329474157548,0.2658776105613647,100.0,59.172194120886736,0.34080737799353034,7,0.03196048736572621,0.182500839233402,-0.24427890777587535,-0.4599990844726527,-0.25,1,-0.03969194962113476,5.999999999997868,16.520000457763672,0.0,16.620000839233402,1.0,16.520000457763672,-0.03969194962113476 1209,2014-07-23,16.739999771118164,16.811250686645508,16.680000305175778,16.805000305175778,5687.0,-0.008293803116639298,2.387049934782165,-0.24074401124634306,37.7886634527224,39.68488510160805,0.04819544415753185,0.36105756669531885,-0.14001643634431105,-0.6293623361311234,21.706754148996687,0.1999988555908203,-0.1662740239787368,-0.29334592819213867,-0.9887652408652947,0.40207338448101737,-0.6410555845287185,0.054363728144441126,0.3247717052529815,65.85379469477816,31.167882770157952,0.3477096563365781,7,0.17195987701416016,0.32250022888183594,-0.08249950408935547,-0.31999969482421875,0.05000114440918324,2,-0.03537094912016403,1.3703808359883396,16.879999160766598,5.999999999997868,16.520000457763672,0.0,16.620000839233402,-0.03537094912016403 1210,2014-07-24,16.776630401611328,16.829999923706055,16.776630401611328,16.809999465942386,14001.0,0.002188209736798452,-2.1987424978565304,0.513366002523631,31.6007472636104,37.545251179518985,-0.04547942003387462,0.3220847247591223,-0.1596559130402042,-0.647298940843438,21.196637377224558,0.09000015258789062,-0.24046355520034268,-0.24474477767944336,-0.9495964626675715,0.46010690730868475,-0.5971706201735074,0.1076810648146207,0.2167684151978193,74.78809814010243,46.366113005769606,0.3524258424940648,7,0.1353292465209961,0.2858695983886719,-0.10223770141601562,-0.3566303253173828,0.06218910217285156,3,-0.026622180212206192,2.387049934782165,16.739999771118164,1.3703808359883396,16.879999160766598,5.999999999997868,16.520000457763672,-0.026622180212206192 1211,2014-07-25,16.65999984741211,16.780000686645508,16.65999984741211,16.780000686645508,3786.0,-0.0069519654070711034,1.0,3.596170334380869,31.37830882590356,36.69914812873677,0.012064336249078877,0.4157695641850516,-0.010385011822513945,-0.5063569457741295,20.390650835900427,0.12000083923339844,-0.2965840777292854,-0.33327531814575195,-1.0491737322983816,0.3826230960068777,-0.691224525222065,0.024673888930561105,0.27059102898248,46.341610919342784,22.92355181082248,0.35794920707631434,7,0.0149993896484375,0.4025001525878906,0.014392852783203125,-0.23999977111816406,0.4200000762939453,4,-0.025000005724335694,-2.1987424978565304,16.776630401611328,2.387049934782165,16.739999771118164,1.3703808359883396,16.879999160766598,-0.025000005724335694 1212,2014-07-28,16.75,16.75,16.75,16.75,0.0,0.005402170072760892,1.0,-0.0,35.63980740410064,36.623340879842935,-0.0905986526688558,0.3043574184641997,-0.06602603450790667,-0.580057431288644,19.54110778037087,0.09000015258789062,-0.3353654877991481,-0.21977519989013672,-0.9351932317303486,0.4956428319500752,-0.5774842158102409,0.13793381602996746,0.12531988882977885,59.375223517631284,37.57589009585991,0.35770901592010557,7,-0.07500076293945312,0.3125,-0.0756072998046875,-0.3299999237060547,0.44000053405761363,0,0.007164229207964334,1.0,16.65999984741211,-2.1987424978565304,16.776630401611328,2.387049934782165,16.739999771118164,0.007164229207964334 1213,2014-07-29,16.649999618530273,16.649999618530273,16.489999771118164,16.568750381469727,1573.0,-0.005970172028043397,2.938494765012442,100.0,36.661312026913436,35.76332436486399,0.03152929354868306,0.3739102807571868,0.06594558572861331,-0.4631355294515984,18.73495141174849,0.26000022888183594,-0.37847154610891565,-0.2882755279541023,-1.0016559998291505,0.425104943920946,-0.6449657638916264,0.06841470798342186,0.17668180124247002,47.058757531218795,21.5724224893429,0.3566902359375244,7,0.024999618530273438,0.41250038146972656,-0.00975179672241211,-0.22999954223632812,0.5100002288818359,1,0.009410846914362336,1.0,16.75,1.0,16.65999984741211,-2.1987424978565304,16.776630401611328,0.009410846914362336 1214,2014-07-30,16.680000305175778,16.780000686645508,16.610000610351562,16.729999542236328,5052.0,0.0018018430830541998,1.2666446264177813,-0.6153810038030392,40.013183214790615,36.42365399276457,-0.014897980884871487,0.31981855833527106,0.06924631272454818,-0.4780240213157363,17.640306614450978,0.1700000762939453,-0.3759818637506598,-0.2325708389282255,-0.9441866783966475,0.4790450005401965,-0.5883787586624365,0.1232370808059855,0.10387926182677631,55.88248493756136,26.049840237855097,0.3558079197342106,7,-0.005001068115230822,0.3824996948242223,0.025472164154056287,-0.2600002288818324,0.7600002288818359,2,-0.0029976704732831427,2.938494765012442,16.649999618530273,1.0,16.75,1.0,16.65999984741211,-0.0029976704732831427 1215,2014-07-31,16.306289672851562,16.306289672851562,16.069999694824222,16.510000228881836,63744.0,-0.022404713758203743,-3.319859929028176,4.07427328908188,34.995013796325736,36.204811831522335,0.36353986398065175,0.6427044237756796,0.47034576686255747,-0.09090153103615961,16.81304959381105,0.6100006103515554,-0.35604497756795794,-0.553095912933351,-1.279608485837155,0.17341665997045297,-0.9163521993852513,-0.1898396264814508,0.4737110137939453,33.2802321051992,-0.3125730739856678,0.3632562864519014,7,0.16870975494384766,0.5562105178833008,0.4479331970214844,0.11371040344238281,0.975860595703125,3,0.029664089892939893,1.2666446264177813,16.680000305175778,2.938494765012442,16.649999618530273,1.0,16.75,0.029664089892939893 1216,2014-08-01,16.180000305175778,16.180000305175778,15.949999809265135,16.110000610351562,44276.0,-0.007744825475904826,5.571471389646393,-0.34362330646141154,37.24511254385217,36.59087890341766,0.4703095585609631,0.6893493973905223,0.6205421298117884,0.05181324338405702,15.402935881118266,0.35628986358642756,-0.3766981925748567,-0.606385326385503,-1.2950566704558923,0.0822860176848863,-0.9507209984206959,-0.26204965435031013,0.6000003814697301,27.710873829021036,-8.687864300806101,0.3443356720351942,8,0.2349991798400879,0.6224999427795446,0.5917224884033239,0.23999977111816762,1.1100006103515696,4,0.04071812028320254,-3.319859929028176,16.306289672851562,1.2666446264177813,16.680000305175778,2.938494765012442,16.649999618530273,0.04071812028320254 1217,2014-08-04,16.049999237060547,16.049999237060547,15.920000076293945,15.9399995803833,17065.0,-0.008034676493401838,1.3636284820058435,1.5714305177112513,39.10494465864821,36.04745479854079,0.5885187865783479,0.7399367443685243,0.7750443513437943,0.19597397904134084,14.407543814335638,0.2600002288818324,-0.35416448877822404,-0.661886310577394,-1.3293398723555931,0.005567251200805146,-0.9956130914664953,-0.32815952968829265,0.5972013092041024,15.116170756374089,-24.8174074760545,0.3337267808891004,8,0.3250007629394531,0.7375011444091797,0.7552833557128906,0.37000083923339844,1.1167316436767578,0,0.06417450066085761,5.571471389646393,16.180000305175778,-3.319859929028176,16.306289672851562,1.2666446264177813,16.680000305175778,0.06417450066085761 1218,2014-08-05,16.209999084472653,16.209999084472653,16.030000686645508,16.030000686645508,67121.0,0.009968838318861417,1.0000000000000395,1.63635417840698,36.66720998064767,35.922848857199156,0.3615003846605127,0.5108292165132156,0.6273127368750266,0.05230648161359852,13.687975270436754,0.17999839782714488,-0.3417198766936558,-0.4413864135742216,-1.0558363494516279,0.17306352230318467,-0.748611381512923,-0.13416144563552024,0.306305377197269,33.72079097248056,-7.195896235038944,0.3072249679387023,8,0.1650009155273473,0.5775012969970739,0.5977835655212438,0.21000099182129262,1.4200000762939489,1,0.06045660116808338,1.3636284820058435,16.049999237060547,5.571471389646393,16.180000305175778,-3.319859929028176,16.306289672851562,0.06045660116808338 1219,2014-08-06,16.069999694824222,16.180000305175778,15.770000457763672,15.770000457763672,3711.0,-0.008636606881892717,-1.7333392673218926,1.6666772631423314,38.768297397089924,36.71924331647465,0.44305785958518484,0.5876275025896582,0.7762012824116482,0.20886813892064282,13.814876239017925,0.4399986267089808,-0.31537458004573793,-0.522135829925535,-1.1198164785430826,0.07554481869201446,-0.8209761542343088,-0.22329550561676115,0.3389699774780226,55.93982288295404,9.440661926235904,0.2988403243087747,8,0.20500087738036754,0.6425008773803675,0.8755679130554164,0.3650856018066371,1.590000152587887,2,0.06782826218341187,1.0000000000000395,16.209999084472653,1.3636284820058435,16.049999237060547,5.571471389646393,16.180000305175778,0.06782826218341187 1220,2014-08-07,15.75,16.170000076293945,15.75,16.158750534057614,7528.0,-0.019912862532740827,-1.0550435598195258,-1.3625052452220516,30.43412612417822,36.61433412739406,0.6728753933084448,0.8437760947872093,1.1013937598108932,0.5484477722927181,14.529208975873823,0.4200000762939453,-0.3540357636280298,-0.7741354942321763,-1.4303339817549023,-0.11793700670944851,-1.102234737993541,-0.4460362504708115,0.531175829394531,0.0,-48.76298910190223,0.3280992437613635,8,0.5150003433227539,0.9525003433227539,1.2260322570800781,0.6999998092651367,1.9850006103515625,3,0.1073016212100073,-1.7333392673218926,16.069999694824222,1.0000000000000395,16.209999084472653,1.3636284820058435,16.049999237060547,0.1073016212100073 1221,2014-08-08,15.85006046295166,15.960000038146973,15.85006046295166,15.960000038146973,1515.0,0.0063530452667721615,1.0,0.26896497015907617,34.93379933522654,36.53588878640805,0.49823785796171194,0.6847090775549809,1.0037016741217428,0.4645165741095916,15.527436405653358,0.21000003814697266,-0.3650435008258093,-0.6143280506134019,-1.2882039352267824,0.05954783399997865,-0.9512659929200922,-0.2773901083067116,0.32993984222411754,21.7523178478432,-30.169486769968373,0.3369379423066905,8,0.41493988037109375,0.8524398803710938,1.1522226333618164,0.6249399185180664,1.8690595626831055,4,0.09035232445645436,-1.0550435598195258,15.75,-1.7333392673218926,16.069999694824222,1.0000000000000395,16.209999084472653,0.09035232445645436 1222,2014-08-11,16.149999618530273,16.149999618530273,16.040000915527347,16.129999160766598,18890.0,0.01892353384264367,9.999618539004032,-0.18192227619711768,33.12733871053062,36.14322508458774,0.11648816709850252,0.35409401819389785,0.7093429666626001,0.18093801903182083,16.595753642408965,0.2999391555786133,-0.36055869957642983,-0.2833888530731201,-0.9551090371728748,0.38833133102663275,-0.6192489451229974,0.052471238976757206,-0.39999961853027344,86.95661187865988,39.41790056667928,0.33586009204987655,8,0.11500072479248047,0.5525007247924805,1.0060324668884277,0.46000003814697266,1.8990001678466797,0,0.07058831727085946,1.0,15.85006046295166,-1.0550435598195258,15.75,-1.7333392673218926,16.069999694824222,0.07058831727085946 1223,2014-08-12,16.0,16.049999237060547,16.0,16.010000228881836,24977.0,-0.00928790229556209,-8.999618539004388,-0.4999999999999112,32.97490378834742,35.361194037205166,0.18393137262441783,0.4873374943483171,0.8609414071818833,0.34547438288116084,17.232405676988286,0.14999961853027344,-0.3528042840531711,-0.40688843727111745,-1.103902314356322,0.2901254398140871,-0.7553953758137197,-0.05838149872851517,-0.2420000076293949,58.139493621476326,12.383907871099318,0.3485069385426024,8,0.02814483642578125,0.5850000381469727,1.179030418395996,0.6175003051757812,2.1499996185302734,1,0.07292068004608154,9.999618539004032,16.149999618530273,1.0,15.85006046295166,-1.0550435598195258,15.75,0.07292068004608154 1224,2014-08-13,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,890.0,0.004999995231628418,1.0,-0.0,34.286277280185914,35.28244553541185,0.011030961886859814,0.3716726404355484,0.7853442855411465,0.28014496985939275,18.20755059826103,0.07999992370605469,-0.3663922421034016,-0.2921490192413323,-0.9811685619829014,0.39687052350023855,-0.6366587906121168,0.05236075212945224,-0.31415993881225646,78.57139613353255,34.98093688716874,0.3445097713707851,8,-0.10000038146972834,0.47196006774902344,1.1030030250549316,0.5375003814697266,2.1000003814697266,2,0.096392987836738,-8.999618539004388,16.0,9.999618539004032,16.149999618530273,1.0,15.85006046295166,0.096392987836738 1225,2014-08-14,15.9975004196167,16.010000228881836,15.9350004196167,15.99250030517578,17733.0,-0.005130566199053943,4.000031789426837,100.0,34.82246363037713,35.01326232280352,0.050425111229394304,0.4353408487573063,0.8659911157665725,0.37274331399797234,18.659797598691306,0.14499950408935547,-0.3828037989843267,-0.3485235214233384,-1.053379430541053,0.35633238769437625,-0.700951475982194,0.0039044331355189144,-0.22397724205017155,49.156621909070964,5.669856797512196,0.35242795455885734,8,-0.01750087738037287,0.5544595718383789,1.235720157623291,0.619999885559082,1.8625001907348633,3,0.10392244939445638,1.0,16.079999923706055,-8.999618539004388,16.0,9.999618539004032,16.149999618530273,0.10392244939445638 1226,2014-08-15,16.120000839233402,16.120000839233402,16.120000839233402,16.120000839233402,0.0,0.00765747250529758,1.0,0.0,35.778800962371434,34.64369080099498,-0.09105687267554785,0.28823923175375654,0.7388536622335629,0.26092667440010686,18.97957963455928,0.12250041961670277,-0.4140497352650421,-0.20102310180663707,-0.9004103376281662,0.4983641340148921,-0.5507167197174034,0.14867051610412751,-0.33894813284759984,86.04702740826006,42.72890282712237,0.3496936179107647,8,-0.14000129699707564,0.43195915222167613,1.1174998283386195,0.49749946594237926,1.6099987030029261,4,0.10018608480388669,4.000031789426837,15.9975004196167,1.0,16.079999923706055,-8.999618539004388,16.0,0.10018608480388669 1227,2014-08-18,16.229999542236328,16.379999160766598,16.114999771118164,16.114999771118164,18886.0,0.006823740525819799,-3.608694209941391,100.0,40.561789565724226,35.076421866003486,-0.19314908204620806,0.16379845231414691,0.6178033079463461,0.16228001478175358,18.586391264440362,0.26499938964843395,-0.39843570825940233,-0.07652435302734517,-0.7705462944615746,0.6174975884068825,-0.4235353237444599,0.27048661768976956,-0.44156789760763715,66.2921251995762,22.478587307605984,0.34701097071711395,8,-0.16499996185302734,0.32196044921875,1.008143424987793,0.3875007629394531,1.599740982055664,0,0.09175111062222818,1.0,16.120000839233402,4.000031789426837,15.9975004196167,1.0,16.079999923706055,0.09175111062222818 1228,2014-08-19,16.209999084472653,16.299999237060547,16.209999084472653,16.299999237060547,2055.0,-0.0012323141298696827,1.000000000000079,-0.7826115801171257,39.39048322694364,35.14555362487612,-0.19349688936214804,0.13811159813176133,0.6171040436563686,0.19035819816045318,19.352530800185093,0.09000015258789418,-0.38331663928125437,-0.06302480697632262,-0.7030764193697898,0.5770268054171446,-0.38305061317305444,0.257000999220411,-0.39790473919844516,61.79762759448337,18.704762190869296,0.3200258061967332,8,-0.14499950408935192,0.10500049591064808,0.9443936347961461,0.40750122070312855,1.5700016021728551,1,0.1134485382954682,-3.608694209941391,16.229999542236328,1.0,16.120000839233402,4.000031789426837,15.9975004196167,0.1134485382954682 1229,2014-08-20,16.147890090942386,16.229999542236328,16.147890090942386,16.15999984741211,97782.0,-0.0038315235680524973,-12.560875728468545,0.13455262154024258,45.839028466983656,36.85720944074339,-0.13318281541360122,0.16188679636576353,0.6787201797087761,0.26058509826031795,20.225006796543752,0.08210945129394176,-0.3662567133305181,-0.09552831649779847,-0.6983246281154045,0.5072679951198094,-0.3969264723066033,0.20586983931100455,-0.31307955304848356,47.84051091370948,3.361567071458353,0.3013981558088037,8,-0.032860279083255506,0.16710948944091442,0.9446105957031214,0.4696102142333949,1.6171092987060511,2,0.12398582826067805,1.000000000000079,16.209999084472653,-3.608694209941391,16.229999542236328,1.0,16.120000839233402,0.12398582826067805 1230,2014-08-21,16.329999923706055,16.360000610351562,16.235000610351562,16.155000686645508,6251.0,0.011277623995336494,-15.66734486266531,-14.451094660580708,53.82805000808038,38.95657062661604,-0.2507350242231041,-0.05839292827180387,0.49044479976271305,0.08586799490243635,21.039787357543364,0.21211051940917613,-0.35103044139404815,0.10891304016113423,-0.4415286020853415,0.6593546824076082,-0.16630778096210364,0.3841338612843721,-0.4733818408972432,81.13231991708521,33.10583314170243,0.2752208211232373,8,-0.1725001335144043,-0.015000343322753906,0.7625007629394531,0.28750038146972656,1.6130504608154297,3,0.11328845009877209,-12.560875728468545,16.147890090942386,1.000000000000079,16.209999084472653,-3.608694209941391,16.229999542236328,0.11328845009877209 1231,2014-08-22,16.243499755859375,16.329999923706055,16.243499755859375,16.329999923706055,108929.0,-0.005297009690802823,1.0,-0.4942888283378747,55.05034414025673,41.39246011880783,-0.11460872629804797,-0.004949551137414687,0.56477471443052,0.17764984400597683,21.54710938077665,0.08650016784667969,-0.3339386727070668,0.04323787689208913,-0.46735880973965394,0.5538345635238322,-0.2120604664237824,0.29853622020796067,-0.36594642993225257,48.49067196407044,-3.545956969434762,0.2552983433158719,8,-0.08599996566772461,0.07149982452392578,0.8440008163452148,0.37400054931640625,1.9064998626708984,4,0.09951678386974949,-15.66734486266531,16.329999923706055,-12.560875728468545,16.147890090942386,1.000000000000079,16.209999084472653,0.09951678386974949 1232,2014-08-26,16.870000839233402,16.870000839233402,16.870000839233402,16.870000839233402,385.0,0.03856934113893984,1.0,-0.0,63.85267676994146,44.823323783429394,-0.7020669137347362,-0.6556131458683545,-0.06444974186415209,-0.4404746534084829,22.32053920845774,0.626501083374027,-0.24748288891330716,0.6637389183044462,0.12395613528546079,1.2035217013234316,0.3938475267949535,0.9336303098139389,-0.9723496799126998,100.0,43.76092923293946,0.2698913915094927,8,-0.46750020980835316,-0.5550012588501012,0.15874958038329723,-0.25250053405762074,0.9399986267089844,1,0.05097798815770571,1.0,16.243499755859375,-15.66734486266531,16.329999923706055,-12.560875728468545,16.147890090942386,0.05097798815770571 1233,2014-08-27,16.806690216064453,16.889999389648438,16.80668067932129,16.815000534057614,36738.0,-0.0037528524018630716,-19.005953743989007,-100.0,65.97660745176249,48.34447158027124,-0.5724978091060287,-0.6113036224175517,-0.009006381876616842,-0.37082694781508607,22.31214686810134,0.08331871032714844,-0.17530922523554437,0.5925937652587905,0.022022620718107788,1.1631649097994732,0.3073081929884509,0.8778793375291318,-0.8506980759489888,88.77400219492694,31.154657788253914,0.2852855722703409,8,-0.39419031143188477,-0.4866905212402344,0.18053960800170898,-0.18918991088867188,0.2233104705810547,2,0.06087161095226645,1.0,16.870000839233402,1.0,16.243499755859375,-15.66734486266531,16.329999923706055,0.06087161095226645 1234,2014-08-28,16.629999160766598,16.809999465942386,16.629999160766598,16.809999465942386,8096.0,-0.010513138103120823,1.0,21.65985770026258,70.3494362338195,52.29191298065373,-0.345966910226732,-0.46225041358700025,0.15776000394044232,-0.18844257436360223,22.587693103280692,0.18000030517578836,-0.12105662953355534,0.41840276718139435,-0.1439518604112351,0.9807573947740238,0.1372254533850814,0.6995800809777091,-0.5992864406884948,60.305234589758584,-4.4124419781418,0.28117731379631433,8,-0.12749958038329723,-0.30999946594237926,0.3572306632995641,-0.01249885559081676,0.1900005340576243,3,0.0691522299406957,-19.005953743989007,16.806690216064453,1.0,16.870000839233402,1.0,16.243499755859375,0.0691522299406957 1235,2014-08-29,16.790000915527347,16.790000915527347,16.68950080871582,16.729999542236328,3255.0,0.009621272569767969,2.3499268866422294,-0.33334039757555867,71.14924005570562,56.22196176880196,-0.42659101071634353,-0.6157241764526837,-0.012926482369110204,-0.34216198150905086,21.583165516689018,0.1600017547607493,-0.046263140267296166,0.5542189598083525,-0.06410459705724492,1.172542516673948,0.24505718137555377,0.8633807382411511,-0.6905452618836172,84.53232316080208,13.7858022390147,0.30916177843279813,8,-0.2875013351440465,-0.47000122070312855,0.1972289085388148,-0.17250061035156605,-0.0800018310546946,4,0.05807018588184909,1.0,16.629999160766598,-19.005953743989007,16.806690216064453,1.0,16.870000839233402,0.05807018588184909 1236,2014-09-01,16.83881950378418,16.850000381469727,16.83881950378418,16.850000381469727,18952.0,0.002907598903802544,1.0,-0.18634369635703646,67.47350717490824,59.21215261426685,-0.40534903440680026,-0.6457636282150396,-0.07219307162831967,-0.3849094125765369,20.350487632500485,0.05999946594237926,0.026959415298943412,0.570096588134767,-0.10344544816481616,1.243638624434352,0.23332556998497367,0.9068676062845586,-0.6761203512600744,80.31544584235071,11.139407292569686,0.3367710181497921,9,-0.31987476348876953,-0.5188198089599609,0.14841032028198242,-0.22131919860839844,-0.14881896972656605,0,0.06557650199226561,2.3499268866422294,16.790000915527347,1.0,16.629999160766598,-19.005953743989007,16.806690216064453,0.06557650199226561 1237,2014-09-02,17.079999923706055,17.110000610351562,17.030000686645508,17.110000610351562,16970.0,0.014322881711967606,4.333206179668129,2.683213920163767,76.18535180420228,63.30047134507336,-0.5735969348894052,-0.8493701348100267,-0.3177626422756603,-0.6174368918083388,19.25257624926349,0.2711811065673828,0.11694435401520664,0.7597769737243638,0.004143406145235673,1.5154105413034937,0.38196018993479797,1.1375937575139279,-0.8591167522120031,93.74987582403178,22.220338028723717,0.3778167837895647,9,-0.45105457305908203,-0.6499996185302734,-0.21125030517578125,-0.46249961853027344,-0.9300003051757812,1,0.06264635243581718,1.0,16.83881950378418,2.3499268866422294,16.790000915527347,1.0,16.629999160766598,0.06264635243581718 1238,2014-09-03,17.190000534057614,17.274999618530273,17.149999618530273,17.200000762939453,19484.0,0.006440316794081635,-1.7777142009451756,0.3333333333334518,76.52683359968336,66.71022747092888,-0.5922462709555312,-0.9298615454944006,-0.43599896662045623,-0.7200186378202815,18.85095501864706,0.19499969482421875,0.20621949920265337,0.8207775115966776,-0.02632386471675474,1.6678788879101099,0.3972268234399614,1.2443281997533937,-0.8802056186778096,86.82185672125476,15.514560856434187,0.42355068815671615,9,-0.43500041961669567,-0.6775007247924769,-0.3212509155273402,-0.5725002288818324,-0.9600009918212855,2,0.0360674178372713,4.333206179668129,17.079999923706055,1.0,16.83881950378418,2.3499268866422294,16.790000915527347,0.0360674178372713 1239,2014-09-04,17.15999984741211,17.15999984741211,17.120000839233402,17.139999389648438,411.0,-0.0017452405883330302,2.999809269501838,-1.9999999999992895,78.49649687559175,69.45116601176349,-0.4510080677179502,-0.8580041324087198,-0.4113435824774214,-0.6801644027587557,17.845593006037735,0.06999969482421164,0.28071461424542576,0.7362768173217766,-0.1680865113614587,1.640640146005012,0.2840951529801572,1.1884584816633943,-0.73438036765425,80.35866697071376,5.9913010838128145,0.4521816643416178,9,-0.40075016021728516,-0.6475000381469727,-0.29125022888183594,-0.5424995422363281,-1.1499996185302734,3,-0.007575708736746067,-1.7777142009451756,17.190000534057614,4.333206179668129,17.079999923706055,1.0,16.83881950378418,-0.007575708736746067 1240,2014-09-05,17.440000534057614,17.440000534057614,17.256040573120114,17.315000534057614,49120.0,0.01631705647641546,1.943359375,6.249856952126645,80.03790002934078,72.22756111055061,-0.6224545730013169,-1.0592086769789084,-0.6919307099226408,-0.9456428016635456,16.982365582486324,0.28000068664550426,0.37415505837415,0.9317774772644007,-0.021997189636987713,1.8855521441657874,0.4548901438137065,1.408664810715095,-0.9124554376470648,100.0,25.99014525703214,0.4768873334506935,9,-0.4050006866455078,-0.845000267028805,-0.5712509155273402,-0.8225002288818324,-1.3350505828857386,4,-0.035550505748129235,2.999809269501838,17.15999984741211,-1.7777142009451756,17.190000534057614,4.333206179668129,17.079999923706055,-0.035550505748129235 1241,2014-09-08,17.282150268554688,17.389999389648438,17.200000762939453,17.389999389648438,52296.0,-0.00905104705671711,2.523415393322015,-0.86279296875,73.4324158543362,73.29197656437225,-0.3372423885391882,-0.8311840537878084,-0.5431529105446913,-0.7772341488062722,15.995177129169502,0.2399997711181605,0.45781770373957187,0.7023227214813232,-0.25840620309030626,1.6630516460529527,0.22195825919551027,1.1826871837671362,-0.6268614108735484,61.49992091478389,-12.929074744587503,0.4803644622858145,9,-0.24715042114258168,-0.6871500015258789,-0.6134004592895508,-0.6196498870849609,-1.2721500396728516,0,-0.03310648126483884,1.943359375,17.440000534057614,2.999809269501838,17.15999984741211,-1.7777142009451756,17.190000534057614,-0.03310648126483884 1242,2014-09-09,17.290000915527347,17.290000915527347,17.290000915527347,17.290000915527347,5848.0,0.0004542633208637348,1.0,-0.0,74.18356259865949,74.20386046958302,-0.31206799120448636,-0.7897400098609602,-0.5601073511231753,-0.7734155156107683,15.701479503058009,0.007850646972659803,0.5167654594130511,0.653173303604131,-0.3350589654035758,1.6414055726118395,0.15905716910027579,1.1472894381079861,-0.5248524231535008,53.1250745058782,-21.955658483204786,0.494116134503854,9,-0.2550010681152415,-0.6950006484985387,-0.6812510490417516,-0.5925006866455114,-2.0400009155273473,1,-0.03470216019080141,2.523415393322015,17.282150268554688,1.943359375,17.440000534057614,2.999809269501838,17.15999984741211,-0.03470216019080141 1243,2014-09-10,17.166730880737305,17.309999465942386,17.112499237060547,17.229999542236328,103385.0,-0.007129556290499606,-1.3000988482513158,-100.0,72.20580630249364,74.41012381054682,-0.1479095839901774,-0.6056307164870276,-0.449495538554082,-0.640511586875629,15.04866243944864,0.1975002288818395,0.5840107347657018,0.4715667247772224,-0.49590957470154606,1.439043024255989,-0.012171424962161836,0.9553048745166066,-0.30710310252773,16.55921493258805,-59.40742088819013,0.4837381497393834,9,-0.10198020935058594,-0.5717306137084961,-0.5854806900024414,-0.4592304229736328,-1.6925811767578125,2,-0.05922684227245034,1.0,17.290000915527347,2.523415393322015,17.282150268554688,1.943359375,17.440000534057614,-0.05922684227245034 1244,2014-09-11,17.6299991607666,17.6299991607666,17.463699340820312,17.463699340820312,107675.0,0.0269864008032612,1.0,-2.6284706520756083,75.24030307294629,74.86468636801801,-0.5078123386155475,-0.997990492805858,-0.9175299150922456,-1.0911946101756982,14.758052372025688,0.4632682800292969,0.5919839167572007,0.8573350429534905,-0.15015416812364535,1.8648242540306263,0.3535904374149226,1.3610796484920584,-0.6891191967383001,100.0,23.667002709115565,0.5037446055385675,9,-0.39558982849121094,-0.9399995803833008,-1.0487489700317383,-0.9174985885620117,-2.6399993896484375,3,-0.07941007856913573,-1.3000988482513158,17.166730880737305,1.0,17.290000915527347,2.523415393322015,17.282150268554688,-0.07941007856913573 1245,2014-09-12,17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0.0,0.0017016839519918836,1.0,0.0,78.11915962161156,76.04753663987393,-0.4486006946980652,-0.9455327669862683,-0.9577176649939076,-1.1103835659393724,14.115578423873393,0.030000686645507812,0.6038692754107657,0.8042107582092299,-0.20831132942253916,1.8167328458410008,0.2979497143933436,1.3104718020251163,-0.6088608119056786,100.0,19.312961026040398,0.5062610438158853,9,-0.3149995803833008,-0.9549999237060547,-1.1662492752075195,-0.9474992752075195,-2.9200000762939453,4,-0.09343146278520853,1.0,17.6299991607666,-1.3000988482513158,17.166730880737305,1.0,17.290000915527347,-0.09343146278520853 1246,2014-09-15,17.735000610351562,17.735000610351562,17.459999084472653,17.559999465942386,5945.0,0.0042469288554634055,2.1428540288389635,100.0,71.98505336905154,75.58083681374605,-0.4281321265446607,-0.941615279189012,-1.0509482029129593,-1.1738900277142967,13.620027986464075,0.2750015258789098,0.626692092639427,0.7984615325927749,-0.22452912768432753,1.8214521928698755,0.28696620245422366,1.309956862731326,-0.5742666287021088,100.0,20.857206065678156,0.5114953301385504,9,-0.3112506866455078,-0.9424700736999512,-1.2512502670288086,-1.0325002670288086,-2.575000762939453,0,-0.09191150849063179,1.0,17.65999984741211,1.0,17.6299991607666,-1.3000988482513158,17.166730880737305,-0.09191150849063179 1247,2014-09-16,17.719120025634766,17.799999237060547,17.530000686645508,17.690000534057614,284855.0,-0.0008954375060764574,1.8290182363227578,0.1663960065830582,73.76348188241653,75.27379773404974,-0.3487311385190317,-0.8521432616389859,-1.0506340425083636,-1.1462283032934302,14.123565714080746,0.26999855041503906,0.6387108814286364,0.7081249237060554,-0.31510863159901703,1.7313584790111278,0.1965081460535174,1.2197417013585934,-0.4435327182448887,88.2357510653409,9.885293505767166,0.5116167776525365,9,-0.26287078857421875,-0.8516201972961426,-1.2353696823120117,-1.0166196823120117,-2.4791202545166016,1,-0.09645624581132117,2.1428540288389635,17.735000610351562,1.0,17.65999984741211,1.0,17.6299991607666,-0.09645624581132117 1248,2014-09-17,18.048999786376953,18.114999771118164,17.719999313354492,17.739999771118164,45510.0,0.01861716384701606,-1.263606901413839,10.61144953166832,84.22571263218248,75.91037726255983,-0.6078720439614571,-1.0932364348691728,-1.3886993642828287,-1.4615705622479034,14.911351065854406,0.39587974548339844,0.6761805029327732,0.9460546493530266,-0.10426317144034059,1.9963724701463939,0.420895738956343,1.4712135597497102,-0.6685300930529436,89.92367701487154,8.90683417764923,0.5251589103966837,9,-0.43525028228759766,-1.0239996910095215,-1.5652494430541992,-1.3464994430541992,-2.678999900817871,2,-0.155077833647579,1.8290182363227578,17.719120025634766,2.1428540288389635,17.735000610351562,1.0,17.65999984741211,-0.155077833647579 1249,2014-09-18,18.149999618530273,18.149999618530273,18.0,18.040000915527344,20371.0,0.005595868654702629,1.7272979487090565,0.3559828400358014,83.76359126711674,76.32434295564605,-0.618739205920086,-1.0925692248377388,-1.4915606126348422,-1.5482560163232932,15.582066510568685,0.14999961853027344,0.6791718198160197,0.9469490051269531,-0.10174106101174729,1.9956390712656535,0.42260397205760114,1.471294038196305,-0.6226239096474337,100.0,18.625297676973304,0.5243450330693509,9,-0.5187501907348633,-1.107499599456787,-1.8434271812438965,-1.4474992752075195,-2.8199996948242188,3,-0.14742975045679163,-1.263606901413839,18.048999786376953,1.8290182363227578,17.719120025634766,2.1428540288389635,17.735000610351562,-0.14742975045679163 1250,2014-09-19,18.18000030517578,18.209999084472656,18.09000015258789,18.170000076293945,25667.0,0.0016529304284325086,2.4286492819967846,0.09091224358863206,83.61045493957764,77.45523618733954,-0.595338212367384,-1.0296572659592087,-1.5184380314210273,-1.5655385907600845,16.816385516838885,0.11999893188476562,0.6766618227915089,0.8844496726989739,-0.16635499974942292,1.9352543451473707,0.3590473364747737,1.409852008923174,-0.5280998143634541,96.00016276041669,13.892843872293497,0.5254023362241984,9,-0.5187511444091797,-1.1075005531311035,-1.9140205383300781,-1.4774999618530273,-3.0399999618530256,4,-0.17546757318532247,1.7272979487090565,18.149999618530273,-1.263606901413839,18.048999786376953,1.8290182363227578,17.719120025634766,-0.17546757318532247 1251,2014-09-22,17.860000610351562,18.1200008392334,17.850000381469727,18.040000915527344,21419.0,-0.017601743094202038,-1.6999942779759294,-17.999618539004388,68.80423037130711,76.85753260652261,-0.20646210786337704,-0.6138145849083259,-1.1968736160436713,-1.2371072213686993,17.78913695402488,0.3299999237060547,0.6688246017506394,0.4836249351501465,-0.4707052144080315,1.4379550847083244,0.006459860371059278,0.9607900099292337,-0.09648040080717024,48.52951488717165,-30.778870333039855,0.4771650747790885,9,-0.19875144958496094,-0.6975011825561523,-1.5940208435058594,-1.1575002670288086,-2.3400001525878906,0,-0.17469209029170263,2.4286492819967846,18.18000030517578,1.7272979487090565,18.149999618530273,-1.263606901413839,18.048999786376953,-0.17469209029170263 1252,2014-09-23,17.729999542236328,17.729999542236328,17.729999542236328,17.729999542236328,3216.0,-0.007278894942472025,1.0,-0.0,62.893936481940905,75.82288040423899,-0.008363055841609679,-0.4385666374873054,-1.0579207739922403,-1.1001431737840335,17.97960057277793,0.13000106811523438,0.6286363031218976,0.31062393188476634,-0.6249533612811611,1.2462012250506938,-0.15716471469819737,0.77841257846773,0.4799995422363281,2.0408639904087567,-73.1645362100459,0.4677886465829645,9,0.10499954223632812,-0.567500114440918,-1.464019775390625,-1.0274991989135742,-2.3512992858886737,1,-0.14495204518770444,-1.6999942779759294,17.860000610351562,2.4286492819967846,18.18000030517578,1.7272979487090565,18.149999618530273,-0.14495204518770444 1253,2014-09-24,17.829740524291992,17.940000534057614,17.688430786132812,17.760000228881836,35669.0,0.005625549048552614,-1.3634978944538687,100.0,65.47643079092933,74.73800570623709,-0.00465528054118991,-0.48246994582891034,-1.1396293233142316,-1.1860433196264246,18.58473033219001,0.25156974792480113,0.6205017115737022,0.35921239852905273,-0.546719225837343,1.2651440228954485,-0.09375341365414513,0.8121782107122506,0.3706585693359372,27.09323757003057,-45.499772631576775,0.45296581218319854,9,0.0052585601806640625,-0.6507959365844727,-1.5212607383728027,-1.1272401809692383,-2.339740753173828,2,-0.14524837025224546,1.0,17.729999542236328,-1.6999942779759294,17.860000610351562,2.4286492819967846,18.18000030517578,-0.14524837025224546 1254,2014-09-25,17.780000686645508,17.809999465942386,17.729999542236328,17.809999465942386,5295.0,-0.002789711806445938,4.333545269581883,-0.43014987419324646,58.792426176529275,72.59059087900572,0.07666170641342873,-0.3606480435704178,-1.07995473694384,-1.119976771435617,19.81445720979445,0.09974098205566406,0.6115545783853058,0.25197248458862376,-0.5715682232019752,1.0755131923792227,-0.15979786930667572,0.6637428384839232,0.3999196746826179,17.556646138993315,-49.439278675083315,0.4117703538953002,9,0.05499839782714844,-0.6010560989379883,-1.590001106262207,-1.077500343322754,-2.080000877380373,3,-0.13554559662624588,-1.3634978944538687,17.829740524291992,1.0,17.729999542236328,-1.6999942779759294,17.860000610351562,-0.13554559662624588 1255,2014-09-26,17.764999389648438,17.764999389648438,17.764999389648438,17.764999389648438,0.0,-0.0008437174588152851,1.0,-0.0,63.48262903596897,71.64587706421877,0.12083008478950674,-0.28338646125117606,-1.046774295567186,-1.0904827821905663,21.11064005591317,0.015001296997070312,0.6189041452692763,0.18822126388549876,-0.5636860133563104,0.9401285411273079,-0.1877323747354076,0.5641749025064051,0.39526138867187655,17.741871329005114,-47.88590856668929,0.37595363862090486,9,0.10500049591064453,-0.5424995422363281,-1.5499846935272217,-1.0624990463256836,-2.126279830932617,4,-0.13706724174509366,4.333545269581883,17.780000686645508,-1.3634978944538687,17.829740524291992,1.0,17.729999542236328,-0.13706724174509366 1256,2014-09-29,17.943050384521484,18.0049991607666,17.799999237060547,18.0049991607666,195710.0,0.010022572529712281,5.618368792142615,-100.0,66.65233521587628,70.85574965682541,-0.027497097789101588,-0.39470642080854645,-1.207426167775587,-1.2541394977426492,22.49758803548047,0.23999977111816406,0.5807968017935821,0.3110607147216804,-0.3716718409672488,0.9937932704106096,-0.030305563122784207,0.652426992566145,0.19833719411132833,80.43115446488284,12.675684759773219,0.34136627784446466,9,0.00616455078125,-0.7163009643554688,-1.7068006992340088,-1.2405500411987305,-2.58305072784424,0,-0.1562192593304409,1.0,17.764999389648438,4.333545269581883,17.780000686645508,-1.3634978944538687,17.829740524291992,-0.1562192593304409 1257,2014-09-30,18.149999618530273,18.15999984741211,17.959999084472656,18.030000686645508,6882.0,0.011533670673260499,1.85716621253406,-1.9370670279257367,74.04651865728034,69.7247281040585,-0.1865122011000082,-0.5453438859216106,-1.390988974313725,-1.4429397723682555,23.331953074069766,0.216949462890625,0.5385486857541153,0.4645099639892578,-0.20363506237036688,1.1326549903488825,0.13043745080944547,0.7985824771690702,-0.46156883239746094,97.87937129405674,22.671048507056668,0.3340725131798123,9,-0.20078468322753906,-0.7300004959106445,-1.9137499332427979,-1.4474992752075195,-2.7799997329711914,1,-0.1449035380739898,5.618368792142615,17.943050384521484,1.0,17.764999389648438,4.333545269581883,17.780000686645508,-0.1449035380739898 1258,2014-10-01,17.809999465942386,18.059999465942386,17.709999084472656,18.059999465942386,47949.0,-0.01873279116991078,1.800003051757841,-2.0833518771656547,54.68446895916363,66.49371451428594,0.12965510813494063,-0.16497157370197257,-1.042676658043824,-1.0886282361585096,23.445991665718868,0.4400005340576172,0.516902569729691,0.09350986480713175,-0.5341436983736259,0.7211634279878893,-0.22031691678324705,0.40733664639751055,-0.11213729858398835,22.222269317171136,-47.79081794061841,0.3138267815903795,10,0.139215469360348,-0.39000034332275746,-1.4512493610382116,-1.1074991226196325,-3.019999504089359,2,-0.13651315454804158,1.85716621253406,18.149999618530273,5.618368792142615,17.943050384521484,1.0,17.764999389648438,-0.13651315454804158 1259,2014-10-02,17.030000686645508,17.540000915527347,17.030000686645508,17.510000228881836,24290.0,-0.04379555321090556,-1.1250029802350958,1.9199981689453125,38.207755653155544,61.44897014912792,0.8203423040065232,0.6374721641252066,-0.25874470094205293,-0.2964182870762606,23.213122840997023,0.7799987792968786,0.47356299103417854,-0.6799889564514174,-1.3340449531934624,-0.025932959709372483,-1.00701695482244,-0.35296095808039496,1.1299991607666016,0.0,-63.48446687112408,0.327027998371023,10,0.5649995803833008,0.3899984359741211,-0.6637508869171143,-0.3275003433227539,-2.030000686645508,3,-0.09042870542776749,1.800003051757841,17.809999465942386,1.85716621253406,18.149999618530273,5.618368792142615,17.943050384521484,-0.09042870542776749 1260,2014-10-03,16.819999694824222,17.079999923706055,16.805000305175778,17.079999923706055,14846.0,-0.012331238012571744,1.1153798188020667,0.5416676600783529,33.69705290631292,57.54817265301746,0.9131689863160553,0.8418023098790108,-0.048350562958081156,-0.07638268403419701,22.47449338393825,0.274999618530277,0.3638428429785492,-0.8589899063110309,-1.6173769564512313,-0.10060285617083053,-1.238183431381131,-0.4797963812409307,1.3174001693725543,1.1069663996852106,-55.3725857711206,0.37919352507009957,10,0.662500381469723,0.629750251770016,-0.40875005722046254,-0.1174993515014684,-1.9899997711181676,4,-0.06658739036147121,-1.1250029802350958,17.030000686645508,1.800003051757841,17.809999465942386,1.85716621253406,18.149999618530273,-0.06658739036147121 1261,2014-10-06,16.709999084472653,16.969999313354492,16.690000534057614,16.829999923706055,30230.0,-0.006539869937418508,-2.5000298027059746,0.46154128305764386,32.603546171116335,54.18257372959251,0.9419421018713834,0.955742421751264,0.0645330092794616,0.05136340146145457,22.006601965970475,0.27999877929687855,0.23847712167445323,-0.9403829574584996,-1.798417452688689,-0.08234846222831038,-1.369400205073596,-0.5113657098434032,1.3741047973632838,1.3604462419375525,-48.99118281110175,0.4290172476150948,10,0.7150011062622106,0.740000724792484,-0.29874944686889293,-0.007498741149898791,-1.8299989700317347,0,-0.06411008883610847,1.1153798188020667,16.819999694824222,-1.1250029802350958,17.030000686645508,1.800003051757841,17.809999465942386,-0.06411008883610847 1262,2014-10-07,16.690000534057614,16.870000839233402,16.690000534057614,16.870000839233402,1950.0,-0.0011968014069864141,1.0,1.4999920527696247,23.76938193539928,49.548457190089174,0.8927889937139142,0.9786622155895373,0.08434015928817473,0.08917129199403107,21.51342511437769,0.18000030517578836,0.10085790187500976,-0.9303814888000517,-1.878678381881489,0.017915404281385605,-1.404529935340772,-0.45623304225933126,1.3104571469116237,0.0,-43.472833353401654,0.4741484465407192,10,0.7349996566772496,0.7599992752075231,-0.2705283164977992,0.012499809265140271,-1.9900007247924787,1,-0.07968848620863556,-2.5000298027059746,16.709999084472653,1.1153798188020667,16.819999694824222,-1.1250029802350958,17.030000686645508,-0.07968848620863556 1263,2014-10-08,16.149999618530273,16.632499694824222,16.100000381469727,16.545000076293945,26378.0,-0.03235475723475345,-1.1515170197517117,2.1944432670706546,16.991076116807548,44.903862739008986,1.306895263531466,1.516329662819409,0.6210946747372859,0.6430642369735082,22.11208976544722,0.5900001525878871,-0.0014458215462624935,-1.4195458412170403,-2.5598187698583956,-0.279272912575685,-1.9896823055377162,-0.8494093768963644,1.7718306336242655,3.4721679525812026,-31.49334454389561,0.5701364643206774,10,0.9800004959106445,1.005000114440918,0.3794732093811035,0.5525007247924805,-1.609999656677246,2,-0.04829719822879941,1.0,16.690000534057614,-2.5000298027059746,16.709999084472653,1.1153798188020667,16.819999694824222,-0.04829719822879941 1264,2014-10-09,16.229999542236328,16.40999984741211,16.209999084472653,16.389999389648438,32799.0,0.004953555764438677,1.0000000000000355,0.4050624354158015,18.338829236387426,39.88788498349992,1.099533339946067,1.3977298625047325,0.5377438635499665,0.577722248141793,21.947028243707994,0.26000022888183594,-0.08599842178684369,-1.2695459365844712,-2.556630347963658,0.017538474794715597,-1.9130881422740664,-0.626003730894876,1.5460843202634251,13.265226682652074,-13.402321381757087,0.6435422056895935,10,0.9000005722045898,0.9250001907348633,0.4037504196166992,0.4725008010864258,-1.6399993896484375,3,-0.0887245607515823,-1.1515170197517117,16.149999618530273,1.0,16.690000534057614,-2.5000298027059746,16.709999084472653,-0.0887245607515823 1265,2014-10-10,16.010000228881836,16.139999389648438,16.010000228881836,16.100000381469727,104972.0,-0.013555102868732294,-1.8888653414148264,0.5625014901175405,18.954335394438402,34.588107225562375,1.1671435830891355,1.5681786087625156,0.7638144440186672,0.8101313258080438,21.825456699042643,0.2199993133544922,-0.20090663788729657,-1.4070452690124498,-2.85259447076249,0.038503932737590674,-2.12981986988747,-0.6842706681374295,1.6319969551355165,0.0,-22.91478287097391,0.7227746008750203,10,1.0749998092651367,1.0999994277954102,0.6258745193481445,0.692500114440918,-1.4300003051757812,4,-0.06308558491209815,1.0000000000000355,16.229999542236328,-1.1515170197517117,16.149999618530273,1.0,16.690000534057614,-0.06308558491209815 1266,2014-10-13,16.104949951171875,16.110000610351562,15.916999816894533,16.110000610351562,39762.0,0.005930650901475376,75.42598187311108,0.056118340185648284,22.40469512155623,28.85012683270415,0.8761792059847373,1.4175254063610936,0.6802357959581933,0.7269921115315476,22.519289994801188,0.19300079345702947,-0.3001170702301721,-1.2305930137634284,-2.7806901490795397,0.3195041215526828,-2.0056415814214823,-0.4555444461053746,1.373847537331926,19.721923678116525,-5.592303197999922,0.7750485676580553,10,0.8835496902465856,0.9585494995117188,0.710050106048584,0.5975503921508789,-1.4949502944946307,0,-0.07916510335836524,-1.8888653414148264,16.010000228881836,1.0000000000000355,16.229999542236328,-1.1515170197517117,16.149999618530273,-0.07916510335836524 1267,2014-10-14,16.010000228881836,16.010000228881836,15.859999656677244,15.94499969482422,4483.0,-0.005895685648071858,3.615364300595729,-12.869712990936204,19.048246257181006,24.890546532483857,0.7103473638088218,1.4523286424809996,0.7898786795035981,0.8341184616962138,23.11779268048221,0.24495029449463068,-0.42052751235521413,-1.2400867462158196,-2.8865939279076933,0.40642043547605233,-2.0633403370617565,-0.41683315536988275,1.2813815390288532,19.417548841085246,-5.437355336218392,0.8232535908459362,10,0.690000057220459,1.0249991416931152,0.804999828338623,0.692500114440918,-1.8699998855590803,1,-0.0705808930847116,75.42598187311108,16.104949951171875,-1.8888653414148264,16.010000228881836,1.0000000000000355,16.229999542236328,-0.0705808930847116 1268,2014-10-15,15.25,15.619999885559082,15.25,15.539999961853027,158250.0,-0.04747034466063316,-1.5517236843403368,-4.461501217758859,15.341510943515331,22.349852675857164,1.1946536842953925,2.0995270009936,1.5508856792796237,1.5947696672551928,23.322036291751154,0.7600002288818359,-0.5981738391482025,-1.8601369857788086,-3.6866982795590033,-0.0335756919986121,-2.773417632668906,-0.9468563388887112,1.8409882723380058,0.0,-24.713218645670395,0.9132806468900982,10,0.9149999618530273,1.4799995422363281,1.565000057220459,1.452500343322754,-0.9399995803833008,2,-0.03606558627769607,3.615364300595729,16.010000228881836,75.42598187311108,16.104949951171875,-1.8888653414148264,16.010000228881836,-0.03606558627769607 1269,2014-10-16,15.474149703979492,15.474149703979492,15.119999885559082,15.45709991455078,15320.0,0.014698341244556934,40.54301375992841,-0.058792385074014554,20.318467339477564,20.863343168431008,0.8119862700833274,1.754589427274329,1.3348814320506364,1.3715878030175048,23.517690570842998,0.35414981842041016,-0.8264967080593237,-1.502194786071776,-3.398711299807978,0.3943217276644262,-2.450453042939877,-0.5539365292036749,1.3222804447844325,34.72058731406848,8.748573468857415,0.9482582568681015,10,0.5708498954772949,1.190849781036377,1.3557257652282715,1.2283506393432617,-0.5241498947143572,3,-0.06036840537262145,-1.5517236843403368,15.25,3.615364300595729,16.010000228881836,75.42598187311108,16.104949951171875,-0.06036840537262145 1270,2014-10-17,14.989999771118164,15.212499618530273,14.925000190734865,15.212499618530273,8949.0,-0.031287659879419394,1.5842662917688046,-13.050005593465471,14.550470134453008,18.857445831023977,1.127858176604306,2.0949058316924223,1.8320350237292473,1.8538202402817419,23.672956051864332,0.5491495132446271,-1.0125994887989407,-1.8268446922302246,-3.8306649154637284,0.17697553100327923,-2.8287548038469765,-0.8249345806134727,1.5046729302688888,5.485194714473089,-13.036380448143507,1.0019101116167515,10,0.9075007438659703,1.5774998664855957,1.9722046852111816,1.7125005722045898,-0.4442901611328125,4,-0.02668443126336595,40.54301375992841,15.474149703979492,-1.5517236843403368,15.25,3.615364300595729,16.010000228881836,-0.02668443126336595 1271,2014-10-20,14.739999771118164,14.920000076293945,14.720000267028807,14.904999732971193,50397.0,-0.01667778544477938,1.0512732732439183,0.7415733708231259,9.483852662456925,17.270164800697046,1.1946574663973397,2.212620693567022,2.0891760266698505,2.098401729740946,24.85710610583594,0.26999950408935725,-1.1129478549406642,-1.920844650268556,-4.063692849829195,0.22200354929208466,-2.9922687500488756,-0.8494205504882366,1.4407384281384523,1.550349200059574,-6.64660344980769,1.0714240997803204,10,0.9362502098083496,1.7249999046325684,2.2850003242492676,1.9650001525878906,-0.3899993896484375,0,-0.0108548066415588,1.5842662917688046,14.989999771118164,40.54301375992841,15.474149703979492,-1.5517236843403368,15.25,-0.0108548066415588 1272,2014-10-21,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,25408.0,0.028493899783967436,1.0,-0.0,19.101248036807263,17.50462834736368,0.5976526992952564,1.6761476261000787,1.6716752080773318,1.6752108902040952,26.253579931165806,0.4200000762939453,-1.181479787487504,-1.3723445892333999,-3.5531334021671874,0.8084442237003877,-2.462738995700292,-0.2819501827665061,0.7285907653989447,48.88886298661262,40.71179114680439,1.0903944064668936,10,0.4050002098083496,1.304999828338623,1.9481403827667236,1.5825004577636719,-0.7239599227905273,1,-0.03627969632392525,1.0512732732439183,14.739999771118164,1.5842662917688046,14.989999771118164,40.54301375992841,15.474149703979492,-0.03627969632392525 1273,2014-10-22,15.239999771118164,15.239999771118164,14.949999809265135,15.079999923706055,13609.0,0.005277039875413392,2.625002980235103,100.0,25.05711627906976,18.251104685439497,0.41906344771464354,1.4674182674811647,1.5999913533224905,1.5912872522497103,27.289917533943502,0.2899999618530291,-1.243940277379341,-1.1628576278686538,-3.3267634308226555,1.001048175085348,-2.2448105293456564,-0.08090472639165291,0.41487277253644095,68.95178576170714,57.272556294763284,1.0819529014770009,10,0.19000005722045898,1.2249999046325684,1.921874761581421,1.5349998474121094,-0.9149999618530291,2,-0.07217844122806705,1.0,15.15999984741211,1.0512732732439183,14.739999771118164,1.5842662917688046,14.989999771118164,-0.07217844122806705 1274,2014-10-23,15.369999885559082,15.369999885559082,14.9350004196167,14.9399995803833,11753.0,0.00853019136439137,1.0232518940402051,2.6875044703526214,29.334126748315157,19.404414835870245,0.17236994936993355,1.2096277577643164,1.477410348619145,1.4589915670298268,28.23358434604664,0.4349994659423828,-1.289554581199443,-0.9123574733734117,-3.021070493428624,1.1963555466818026,-1.9667139834010179,0.14199903665419455,0.09789820277036299,100.0,83.39025374876002,1.0543565100276069,10,0.045000553131103516,1.0949997901916504,1.9493749141693115,1.5625,-2.1152801513671875,3,-0.06896548300812333,2.625002980235103,15.239999771118164,1.0,15.15999984741211,1.0512732732439183,14.739999771118164,-0.06896548300812333 1275,2014-10-24,15.329999923706055,15.329999923706055,15.260000228881836,15.260000228881836,4668.0,-0.0026024698861975004,1.0,0.16278987242951687,29.931360485874364,20.240710987461153,0.11819777835774659,1.115017756922974,1.5271771956327882,1.4937716256162545,29.228248085268476,0.1099996566772461,-1.2621847260268595,-0.830607461929322,-2.858517017046445,1.1973020931878011,-1.8445622394878853,0.18334731562923956,-0.6099996566772479,93.84615610337251,72.19660180802336,1.013954777558562,10,0.03500032424926758,1.1349997520446777,2.0068747997283936,1.619999885559082,-2.359999656677248,4,-0.02478800497926248,1.0232518940402051,15.369999885559082,2.625002980235103,15.239999771118164,1.0,15.15999984741211,-0.02478800497926248 1276,2014-10-27,15.140000343322756,15.43000030517578,15.119999885559082,15.43000030517578,953318.0,-0.012393971384793478,1.1379342096176563,-4.142874659400494,28.52113839381883,21.29325455819869,0.17536634499861492,1.1428469924531566,1.7209880626046452,1.6753282924213888,29.7529567510881,0.31000041961669744,-1.2527074624198171,-0.8804545402526838,-2.7725802032437468,1.011671122738381,-1.8265173717482153,0.06560829124284773,-0.4078000831604047,41.41413557591396,16.32272935996943,0.9460628314955324,10,0.02999973297118963,1.2999997138977033,2.226874113082884,1.8399991989135724,-2.060000419616701,0,-0.039253019805875144,1.0,15.329999923706055,1.0232518940402051,15.369999885559082,2.625002980235103,15.239999771118164,-0.039253019805875144 1277,2014-10-28,15.520000457763672,15.520000457763672,15.348999977111815,15.348999977111815,152385.0,0.025099082286910823,1.0000000000000209,-0.5896569073982251,40.864806739943425,24.129176313357366,-0.3145254829837292,0.5857427807666866,1.345747320247149,1.2852464053062178,29.850901498564447,0.3800001144409162,-1.2277826067547508,-0.3689544677734382,-1.9830575634482663,1.2451486279013881,-1.1760060156108523,0.43809708006397585,-0.7598881958007837,100.0,69.1924759527649,0.8070515478374134,10,-0.40000009536743164,0.9199995994567871,1.891873836517334,1.4599990844726562,-2.300000190734865,1,-0.07538660063045732,1.1379342096176563,15.140000343322756,1.0,15.329999923706055,1.0232518940402051,15.369999885559082,-0.07538660063045732 1278,2014-10-29,15.378700256347654,15.529999732971193,15.378700256347654,15.38700008392334,252640.0,-0.009104394152600337,-35.45846259908901,-0.048536866937720066,37.8714969880238,26.079512940973615,-0.17103548293638404,0.564499067572088,1.4909078741824633,1.4109901931730615,30.9199364701928,0.1512994766235387,-1.2312566002323422,-0.38868970870971786,-1.738130039119513,0.9607506217000772,-1.0634098739146172,0.28603045649517966,-0.5729947026367199,74.57148718869257,39.82880021373005,0.674720165204898,10,-0.2537002563476545,1.0612998008728045,2.1200489997863787,1.6012992858886737,-2.488699913024899,2,-0.06129648904087215,1.0000000000000209,15.520000457763672,1.1379342096176563,15.140000343322756,1.0,15.329999923706055,-0.06129648904087215 1279,2014-10-30,15.489999771118164,15.489999771118164,15.292699813842773,15.39210033416748,226110.0,0.007237251062525152,3.030665822414885,-11.795357922552917,42.35473062785264,29.168875218018016,-0.31273796127429776,0.34984789641002934,1.3868438789563733,1.29520064960683,33.43599596005347,0.19729995727539062,-1.217534100133026,-0.2003901481628425,-1.4155468909033253,1.0147665945776403,-0.8079685195330839,0.4071882232073989,-0.6263506830664092,90.24390811228201,48.99534789376068,0.6075783713702415,10,-0.36499977111816406,0.9500002861022949,2.016972064971924,1.489999771118164,-2.6152095794677734,3,-0.07520981143106453,-35.45846259908901,15.378700256347654,1.0000000000000209,15.520000457763672,1.1379342096176563,15.140000343322756,-0.07520981143106453 1280,2014-10-31,15.699999809265135,15.699999809265135,15.53499984741211,15.5649995803833,4361.0,0.013557136297608352,1.44443973494967,1.3789683892649958,44.24107621177575,33.03078894572011,-0.4597843646646691,0.054428658078052194,1.1807979174635381,1.0780334394179274,35.29488992114238,0.21000003814697088,-1.0969789753085522,0.06560988426208247,-1.0274526591000797,1.1586724276242446,-0.4809213874189968,0.6121411559431635,-0.7830426696198245,100.0,53.71398693835193,0.5465312716810806,10,-0.382499694824217,0.740000247955324,1.806972026824953,1.2799997329711932,-3.1203193664550746,4,-0.15575032514523934,3.030665822414885,15.489999771118164,-35.45846259908901,15.378700256347654,1.0000000000000209,15.520000457763672,-0.15575032514523934 1281,2014-11-03,15.63871955871582,15.579999923706055,15.579999923706055,15.579999923706055,2220.0,-0.0039032007193497975,-1.0,0.43495952189209236,44.66884669421827,35.871633240988,-0.287888706710552,0.033029728612964604,1.2481902728827023,1.129304135452628,36.99882696729108,0.11999988555908025,-1.005080932180494,0.057893610000609996,-0.911200799420051,1.026988019421271,-0.42665359470971964,0.5424408147109396,-0.6434581521085274,84.95451725066476,33.812864111555456,0.4845472047103303,11,-0.32121944427490234,0.8012804985046387,1.9075303077697754,1.3412799835205078,-3.2948999404907227,0,-0.17064819671887232,1.44443973494967,15.699999809265135,3.030665822414885,15.489999771118164,-35.45846259908901,15.378700256347654,-0.17064819671887232 1282,2014-11-04,15.359999656677244,15.377010345458984,14.970000267028807,15.35334014892578,460084.0,-0.01782242471911577,19.009892866350874,0.11341194049243163,51.832778196385924,38.84670678735646,0.024791768290368665,0.2181869906916969,1.5097124560455928,1.3974896392501837,39.13733272533362,0.6687192916870135,-0.8367388611145454,-0.1543262481689478,-0.9739519332168118,0.665299436878918,-0.5641390906928816,0.255486594354986,0.3400001525878906,53.42460742560029,-4.013196551740208,0.4098128425239329,11,-0.04249954223632635,1.0800004005432147,2.2279825210571307,1.6199998855590838,-2.949999809265135,1,-0.1484374859331482,-1.0,15.63871955871582,1.44443973494967,15.699999809265135,3.030665822414885,15.489999771118164,-0.1484374859331482 1283,2014-11-05,15.369999885559082,15.372699737548828,15.020000457763672,15.039529800415039,9572.0,0.0006510565823802938,1.1002143759671763,49.62380065874266,48.13133893588865,40.93528591930907,0.03930462264053958,0.15468578193614135,1.4843171349875277,1.3747506774016784,40.21856765394675,0.35269927978515625,-0.610134571202078,-0.10532603263854945,-0.8699812631638295,0.6593291978867324,-0.48765364790119037,0.27700158262409147,0.31539993286132706,54.79450265200035,-5.2889799754650255,0.3823276152626407,11,-0.03499984741211115,1.0199999809265137,2.3146071434020996,1.609999656677246,-3.0399999618530273,2,-0.1398828649667273,19.009892866350874,15.359999656677244,-1.0,15.63871955871582,1.44443973494967,15.699999809265135,-0.1398828649667273 1284,2014-11-06,14.789999961853027,14.789999961853027,14.670000076293945,14.770000457763672,61905.0,-0.03773584437375277,11.000286109389156,0.06051834943135088,46.53091270005377,42.77968060977345,0.5904741175517341,0.6548475181415938,2.0475610555786474,1.9385881094340895,41.52030831357773,0.6999998092651367,-0.4664825119541103,-0.6133259773254398,-1.349428537470942,0.1227765828200642,-0.9813772573981918,-0.2452746972526878,0.881091865539549,11.650477346525543,-53.05331121886375,0.3680512800727518,11,0.39499998092651367,1.3150005340576172,2.8946070671081543,2.189999580383301,-3.1700000762939453,3,-0.12846515371405198,1.1002143759671763,15.369999885559082,19.009892866350874,15.359999656677244,-1.0,15.63871955871582,-0.12846515371405198 1285,2014-11-07,15.0,15.0,14.779999732971193,14.864999771118164,69995.0,0.014198785577323347,2.2592576894276286,6.750178818368223,54.57328222198812,45.67436325734782,0.3673741612524939,0.3850424560974126,1.8177416366756418,1.7122866701026211,42.28978952956345,0.22000026702880682,-0.3721799663681793,-0.3528259277343757,-1.0513034068288967,0.345651551360147,-0.7020646672816362,-0.003587188187115231,0.6310481573486317,36.263733960452896,-34.92371454388871,0.3492387395472612,11,0.18499994277954102,0.875,2.5074996948242188,1.9799995422363281,-3.2089195251464844,4,-0.14168065388997397,11.000286109389156,14.789999961853027,1.1002143759671763,15.369999885559082,19.009892866350874,15.359999656677244,-0.14168065388997397 1286,2014-11-10,14.829999923706055,14.93000030517578,14.751250267028807,14.829999923706055,16474.0,-0.011333338419596384,-1.2698516500150865,0.0,43.635733618584695,45.98224402164129,0.5462168045619418,0.4791977875793769,1.9639644739808126,1.8647767023469832,42.95970406481295,0.24874973297119318,-0.3103098000913427,-0.4590785026550286,-1.0987770915545614,0.1806200862445042,-0.7789277971047941,-0.13922920820526308,0.7626063104003897,22.630484222112514,-49.255230328209194,0.31984929444976623,11,0.35500001907348633,0.9899997711181641,2.636125087738037,2.1499996185302734,-2.96119976043701,0,-0.1517410311849573,2.2592576894276286,15.0,11.000286109389156,14.789999961853027,1.1002143759671763,15.369999885559082,-0.1517410311849573 1287,2014-11-11,14.880000114440918,14.880000114440918,14.75,14.779999732971193,8072.0,0.0033715570459940114,1.5999923706345724,100.0,42.97589093890359,46.54939890507237,0.4424094975871231,0.35858504741723607,1.8825026603338841,1.799098966004692,43.57050093474754,0.13000011444091797,-0.24729678768115626,-0.3525783061981205,-0.91966498091411,0.21450836851786903,-0.6361216435561143,-0.06903496884012661,0.6757018733530273,29.8847501608232,-40.621739457641226,0.2835433373579943,11,0.30499982833862305,0.8900003433227557,2.557499885559082,2.09999942779541,-3.129059791564943,1,-0.17044223633805478,-1.2698516500150865,14.829999923706055,2.2592576894276286,15.0,11.000286109389156,14.789999961853027,-0.17044223633805478 1288,2014-11-12,14.699999809265135,14.9350004196167,14.68000030517578,14.880000114440918,30168.0,-0.012096794609638084,-1.3181900938938431,-1.799996185317336,37.17752444780268,45.974153773955706,0.576652898990222,0.5220329272534254,2.0247548618175504,1.9597224354335143,43.36455507890332,0.25500011444091975,-0.16155432499573408,-0.5050786018371607,-1.1199386397263442,0.10978143605202284,-0.8125086207817525,-0.19764858289256892,0.8202741020688098,9.090830274831124,-55.30202373731001,0.3074300189445913,11,0.4850001335144061,0.9512500762939489,2.737500190734865,2.279999732971193,-2.3599996566772443,2,-0.15578231235143836,1.5999923706345724,14.880000114440918,-1.2698516500150865,14.829999923706055,2.2592576894276286,15.0,-0.15578231235143836 1289,2014-11-13,14.539999961853027,14.720000267028807,14.529999732971193,14.720000267028807,32458.0,-0.01088434350259393,1.1111134658585196,0.9999999999999802,35.544904110822486,45.00791242940535,0.6567924746824474,0.6413422643823594,2.145336268975015,2.1009066981432127,43.066829911756365,0.19000053405761363,-0.16524834634965657,-0.6183709621429436,-1.2867624815679601,0.050020557282072886,-0.9525667218554528,-0.2841752024304345,0.9462629960793176,2.1277070638815694,-56.12129586291201,0.33419575971250853,11,0.5149998664855957,0.929999828338623,2.6024999618530273,2.439999580383301,-2.290019989013672,3,-0.1519945009590855,-1.3181900938938431,14.699999809265135,1.5999923706345724,14.880000114440918,-1.2698516500150865,14.829999923706055,-0.1519945009590855 1290,2014-11-14,14.59000015258789,14.725000381469727,14.56999969482422,14.65999984741211,19127.0,0.0034388026730427512,-1.8181786655570014,0.3888865341414865,39.392887135332586,44.42169470064027,0.48364046573453123,0.5900929794434671,2.04665928167951,2.0329907634832196,42.51453907222712,0.18500041961669922,-0.14616667561773866,-0.5483707904815667,-1.260483409356592,0.16374182839345863,-0.9044270999190793,-0.19231448104405402,0.8388870118467846,14.81489330639465,-43.68142150881582,0.3560563094375131,11,0.36350488662719727,0.7449994087219238,2.552499771118164,2.3899993896484375,-2.3000001907348633,4,-0.20356410116294665,1.1111134658585196,14.539999961853027,-1.3181900938938431,14.699999809265135,1.5999923706345724,14.880000114440918,-0.20356410116294665 1291,2014-11-17,14.579999923706055,14.579999923706055,14.56999969482422,14.56999969482422,1135.0,-0.0006854166399760109,-1.0000000000003553,-0.14286103542231796,28.85359178843254,41.868451766423235,0.3661751836762299,0.6192406091098022,2.0119516647741307,2.021546630331727,41.703370803550975,0.0200004577636701,-0.15918263396999777,-0.5503710269927975,-1.2845794329977327,0.1838373790121377,-0.9174752299952651,-0.1832668239903299,0.794953994840812,12.345705176205364,-39.2111079971586,0.3671042030024674,11,0.3713498115539551,0.7400002479553223,2.5174999237060547,2.3999996185302734,-2.229999542236328,0,-0.1912839138166217,-1.8181786655570014,14.59000015258789,1.1111134658585196,14.539999961853027,-1.3181900938938431,14.699999809265135,-0.1912839138166217 1292,2014-11-18,14.609999656677244,14.789999961853027,14.595000267028807,14.609999656677244,9683.0,0.0020575948647580944,-12.000508646999101,0.0,31.795566022949075,40.053365887207725,0.2442895424914262,0.5754259382355631,1.936417818065367,1.9700912221225,41.35940026191383,0.21000003814697266,-0.19999552123288034,-0.49287128448486506,-1.2627417893867996,0.2769992204170695,-0.8778065369358323,-0.10793603203389779,0.7142570107350821,19.753034092032156,-27.699055023885787,0.3849352524509668,11,0.15500020980835139,0.6600003242492694,2.415999889373781,2.369999885559084,-2.2199993133544886,1,-0.1876248841768714,-1.0000000000003553,14.579999923706055,-1.8181786655570014,14.59000015258789,1.1111134658585196,14.539999961853027,-0.1876248841768714 1293,2014-11-19,14.140000343322756,14.475000381469727,14.140000343322756,14.529999732971193,24125.0,-0.0321697005064393,1.3928515473328016,-100.0,22.672079314806297,37.402384399958,0.5827470852459733,1.0106049163211406,2.3584567394670177,2.414725964056762,41.003573667651914,0.46999931335448863,-0.2576961685463761,-0.9078706264495828,-1.7860437730420031,-0.029697479857162534,-1.346957199745793,-0.4687840531533727,1.1366009080231034,0.0,-40.30261532966248,0.43908657329621037,11,0.42999982833862127,0.7799997329711896,2.7274994850158674,2.8399991989135724,-1.6700000762939489,2,-0.16895756452898192,-12.000508646999101,14.609999656677244,-1.0000000000003553,14.579999923706055,-1.8181786655570014,14.59000015258789,-0.16895756452898192 1294,2014-11-20,14.3100004196167,14.3100004196167,14.188750267028807,14.188750267028807,58.0,0.012022635938210735,1.0000000000000293,-0.3108983137055486,21.399193105288745,33.71637449810252,0.37716125543276213,0.7980363506753392,2.126548041313356,2.221464255103264,41.05450075510858,0.17000007629394354,-0.3285729155320407,-0.6848705768585202,-1.6079830835606828,0.23824192984364245,-1.1464268302096023,-0.22331432350743796,0.8756727590873119,26.15387324046965,-6.324891619898423,0.4615562533510814,11,0.22749996185302734,0.6099996566772461,2.1374993324279785,2.419999122619629,-1.8500003814697266,3,-0.13766598247811768,1.3928515473328016,14.140000343322756,-12.000508646999101,14.609999656677244,-1.0000000000003553,14.579999923706055,-0.13766598247811768 1295,2014-11-21,14.949999809265135,14.949999809265135,14.420000076293945,14.44499969482422,7155.0,0.04472392528871616,1.099008367782064,4.16494415604836,38.55460334194325,33.15180446736458,-0.3024861893344557,0.13503177826389567,1.429833297188166,1.5588796927647142,40.35613748655621,0.6399993896484357,-0.3783468608574996,-0.02587118148803924,-0.9354843261378019,0.8837419631617234,-0.48067775381292144,0.42893539083684296,0.15201954260837525,100.0,71.09563042236402,0.45480657232488175,11,-0.40499973297118963,-0.02999973297118963,1.4049997329711932,1.7149996757507342,-2.4899997711181623,4,-0.18060333584435673,1.0000000000000293,14.3100004196167,1.3928515473328016,14.140000343322756,-12.000508646999101,14.609999656677244,-0.18060333584435673 1296,2014-11-24,14.545709609985352,14.625,14.545709609985352,14.625,15381.0,-0.027042823039317265,1.0,-0.15701063771526236,37.00997492500473,32.48892491026471,0.06396293777488715,0.5191325824513946,1.7691230381265335,1.9336933954253368,39.424510831601765,0.4042901992797834,-0.39218874345377586,-0.40044684410095144,-1.3261696219414958,0.5252759337395929,-0.8633082330212236,0.06241454481932074,0.4793482212040985,50.0875968097807,23.281689382550674,0.4628613889202723,11,-0.00070953369140625,0.37429046630859375,1.6867904663085938,2.021790027618408,-1.940079689025879,0,-0.1550773189218505,1.099008367782064,14.949999809265135,1.0000000000000293,14.3100004196167,1.3928515473328016,14.140000343322756,-0.1550773189218505 1297,2014-11-25,14.350000381469727,14.387869834899902,14.279999732971193,14.279999732971193,4785.0,-0.013454773521758945,-2.0819743600224485,-0.8828389983401667,34.638555860776094,32.20681728948398,0.19733763745794697,0.6563452343440055,1.896729438361099,2.1000855269983205,38.940884920674456,0.2657098770141584,-0.4586134816736198,-0.5376560688018799,-1.4585518289633015,0.3832396913595417,-0.9981039488825907,-0.07720818872116908,0.6042528506903881,25.925947729193886,2.5505105968653865,0.46044788008071086,11,0.19499969482421875,0.5699996948242188,1.7206244468688965,2.114999294281006,-2.5900001525878906,1,-0.1393728185946682,1.0,14.545709609985352,1.099008367782064,14.949999809265135,1.0000000000000293,14.3100004196167,-0.1393728185946682 1298,2014-11-26,14.436039924621582,14.454999923706055,14.399999618530273,14.454999923706055,61504.0,0.005995786819835924,4.801720235400634,-0.27085462050926423,43.737522424203135,33.117108213192935,0.07813445772595351,0.522870804182185,1.731548083447798,1.9868476409382545,38.395053066623554,0.10499954223632812,-0.4779930915845938,-0.40448350906372,-1.3160045971761143,0.5070375790486743,-0.8602440531199171,0.051277034992477155,0.4530730764315436,32.48470361851524,7.311110037032989,0.45576054405619754,11,0.10896015167236328,0.4839601516723633,1.5789599418640137,2.0289597511291504,-2.5160398483276367,2,-0.14173136067663372,-2.0819743600224485,14.350000381469727,1.0,14.545709609985352,1.099008367782064,14.949999809265135,-0.14173136067663372 1299,2014-11-27,14.324999809265135,14.34000015258789,14.237500190734865,14.34000015258789,3249.0,-0.0076918681256250565,12.66634878250342,0.7911573864494674,37.62411485167758,32.92057795945349,0.17374019156260978,0.5714558213081791,1.7572683338649195,2.072402191741192,37.79347497358956,0.19853973388671697,-0.5052553395232913,-0.4572736263275168,-1.342559146222392,0.42801189356735847,-0.8999163862749544,-0.014630866380079155,0.5041841791695614,12.280654789789553,-11.015466001991859,0.44264275994743757,11,0.22000026702881037,0.5950002670288104,1.6224999427795428,2.1399998664855975,-2.5243997573852504,3,-0.1294938615661656,4.801720235400634,14.436039924621582,-2.0819743600224485,14.350000381469727,1.0,14.545709609985352,-0.1294938615661656 1300,2014-11-28,13.254719734191895,13.3100004196167,13.239999771118164,13.270000457763672,47712.0,-0.07471414236117502,-2.130573859637899,1.0186915887849262,28.286124502801385,32.85752603882781,1.1562878204822589,1.5274625023741706,2.7270655254588583,3.1130295547711597,38.4395266287176,1.0850000381469709,-0.5302611032196918,-1.4052896976470954,-2.4225045253631166,-0.3880748699310743,-1.913897111505106,-0.8966822837890849,1.519329562633846,1.0628130426819107,-21.395593134285562,0.5086074138580102,11,0.8402800559997559,1.2152800559997559,2.6852803230285645,3.210279941558838,-1.416309356689455,4,-0.059957487746410965,12.66634878250342,14.324999809265135,4.801720235400634,14.436039924621582,-2.0819743600224485,14.350000381469727,-0.059957487746410965 1301,2014-12-01,12.970000267028807,13.050000190734865,12.93000030517578,12.960000038146973,21758.0,-0.021480610142862955,-2.4285831062669576,-0.6544342507644098,25.27237941151914,32.13272752644671,1.3282963503877774,1.6885708941879507,2.9162380295876993,3.3671775130842807,39.23974123617841,0.32471942901611506,-0.5479083433574186,-1.5565732002258326,-2.7225020469304475,-0.3906443535212176,-2.139537623578141,-0.9736087768735242,1.6506440772261755,2.622948974346464,-18.11549728238089,0.5829644233523075,12,0.9699997901916504,1.3449997901916504,2.9449996948242205,3.4949994087219256,-1.3100004196166974,0,-0.03932152801710509,-2.130573859637899,13.254719734191895,12.66634878250342,14.324999809265135,4.801720235400634,14.436039924621582,-0.03932152801710509 1302,2014-12-02,13.079999923706055,13.390000343322756,13.011249542236328,13.100000381469727,56521.0,0.008481083609294782,-3.809496706064739,-2.0000000000003553,28.639676119469385,32.79579383807594,1.0934282477943498,1.4746050888007005,2.714190608276825,3.231326582006165,38.77279614233774,0.42000007629394887,-0.5872079676214419,-1.3325735569000248,-2.597081676251868,-0.0680654375481815,-1.9648276165759473,-0.7003194972241022,1.3377671358594228,9.83604301979026,-11.864518926364624,0.6322540596759217,12,0.8600001335144025,1.2350001335144025,2.7250001430511475,3.3849997520446777,-1.6654701232910156,1,-0.03626681999338843,-2.4285831062669576,12.970000267028807,-2.130573859637899,13.254719734191895,12.66634878250342,14.324999809265135,-0.03626681999338843 1303,2014-12-03,13.220000267028807,13.220000267028807,13.0,13.0,6749.0,0.010703390224721332,1.0000000000000162,-10.999761586877653,32.503014934354,34.02955181908319,0.9042985180380274,1.228246299444784,2.478656049125286,3.0698587242444386,38.28559228580403,0.22000026702880682,-0.6042319403222436,-1.0850732326507586,-2.372224256743868,0.20207779144235083,-1.7286487446973133,-0.4414977206042039,1.0192347820099066,20.567375406833424,-3.459936109995599,0.6435755120465543,12,0.7199997901916504,1.0949997901916504,2.559999942779543,3.2449994087219256,-1.947680473327635,2,-0.11043872985299918,-3.809496706064739,13.079999923706055,-2.4285831062669576,12.970000267028807,-2.130573859637899,13.254719734191895,-0.11043872985299918 1304,2014-12-04,12.890000343322756,13.041250228881836,12.890000343322756,13.041250228881836,19708.0,-0.024962172242090186,-1.0000000000000235,-0.6874986453506241,29.023107332678848,32.9704967069427,1.130581409878232,1.484727381921461,2.708920929441332,3.3723456732662616,37.357390811037085,0.32999992370605113,-0.6488943704381409,-1.3200731754302968,-2.731036100902301,0.09088975004170763,-2.025554638166298,-0.6145917126942955,1.192126536452406,0.0,-24.151939298641977,0.705481462736002,12,0.8674998283386213,1.4049997329711896,2.892499685287474,3.5749993324279767,-1.6300001144409197,3,-0.0752521521484123,1.0000000000000162,13.220000267028807,-3.809496706064739,13.079999923706055,-2.4285831062669576,12.970000267028807,-0.0752521521484123 1305,2014-12-05,12.87479019165039,12.96500015258789,12.774999618530273,12.93000030517578,122697.0,-0.0011799962193363989,2.034914541632392,0.3650258201605252,28.985839044710175,32.07892605357664,0.9168867447553559,1.40457180211647,2.622646584519675,3.363743346294374,37.16255440575325,0.1900005340576172,-0.628186619049707,-1.2290228366851803,-2.7079662484638156,0.249920575093455,-1.968494542574497,-0.48955113079586354,1.040438973021434,16.226090327582817,-9.030158346407113,0.7394717058893174,12,0.7402095794677734,1.3627095222473145,2.907709836959839,3.590209484100342,-1.1720104217529297,4,-0.0834336034824974,-1.0000000000000235,12.890000343322756,1.0000000000000162,13.220000267028807,-3.809496706064739,13.079999923706055,-0.0834336034824974 1306,2014-12-08,12.57968044281006,12.93000030517578,12.539999961853027,12.93000030517578,206229.0,-0.02292151906535267,1.2265385735714196,6.3452117736476215,26.513967772212354,31.17619404373622,1.0099994050687258,1.6047242591876891,2.8050102512997075,3.6314860977480787,37.01724540223081,0.39000034332275213,-0.6291824079134045,-1.4116166114807118,-2.996544669974492,0.17331144701306833,-2.204080640727602,-0.6191525822338217,1.1531119944791168,4.668289782225962,-20.404855196174694,0.79246402924689,12,0.9178194999694806,1.4803194999694806,3.299069643020628,3.885319232940672,-0.8725805282592809,0,-0.05892598533624083,2.034914541632392,12.87479019165039,-1.0000000000000235,12.890000343322756,1.0000000000000162,13.220000267028807,-0.05892598533624083 1307,2014-12-09,12.343819618225098,12.539999961853027,12.229999542236328,12.260000228881836,75309.0,-0.018749349449474262,-3.3109272116015833,-0.2392653067891361,28.032448067928613,29.431185781927937,1.040808594496486,1.729511651586117,2.9163880773846387,3.8399272915583147,36.985327339996786,0.34968090057373225,-0.7381755616452566,-1.5206684112548832,-3.208692089880902,0.1673552673711356,-2.3646802505678917,-0.6766565719418747,1.1742701734855725,11.49696895551548,-16.05592753605855,0.8440118393130089,12,0.9411802291870117,1.4596853256225586,3.534930467605591,4.121180057525635,-0.22381973266601562,1,-0.05539774494139227,1.2265385735714196,12.57968044281006,2.034914541632392,12.87479019165039,-1.0000000000000235,12.890000343322756,-0.05539774494139227 1308,2014-12-10,12.40999984741211,12.600000381469727,12.220000267028807,12.510000228881836,17374.0,0.005361406050465867,1.7142798754777002,-1.1930459318929127,26.15723792343057,28.15708834545605,0.7342226493329704,1.5631156507439528,2.7348881980703794,3.740685744062855,36.77874795193872,0.38000011444091975,-0.8220425168819929,-1.339988183975219,-3.0985770117430054,0.41860064379256734,-2.219282597859113,-0.46069377009132495,0.8504718944036931,23.135414211112607,-4.404657350898908,0.8792944138838934,12,0.3950004577636719,1.386350154876709,3.468750238418579,4.054999828338623,-0.3423595428466797,2,-0.08021515384665034,-3.3109272116015833,12.343819618225098,1.2265385735714196,12.57968044281006,2.034914541632392,12.87479019165039,-0.08021515384665034 1309,2014-12-11,12.329999923706055,12.350000381469727,12.125,12.149999618530273,12669.0,-0.00644640811359376,1.0454466638923567,-1.7999961853172863,11.745565384727854,26.31924844344788,0.5604040668759822,1.548448504183785,2.7214067632784023,3.7890588998491097,36.37091893092286,0.2849998474121094,-0.8930655245748511,-1.3094881057739265,-3.135502288384931,0.5165260768370779,-2.2224951970794287,-0.3964810144684243,0.7223775231523479,24.404748388971896,5.781262069430227,0.9130070913055022,12,0.42750024795532227,1.2325000762939453,3.5325000286102295,4.134999752044678,-0.07999992370605469,3,-0.08578103297238093,1.7142798754777002,12.40999984741211,-3.3109272116015833,12.343819618225098,1.2265385735714196,12.57968044281006,-0.08578103297238093 1310,2014-12-12,11.619999885559082,12.149999618530273,11.619999885559082,12.135000228881836,7755.0,-0.057583134025970595,-1.0582500180549872,-2.8611081676768535,10.782940395183743,24.70931077496617,1.133313295881992,2.1339434372318493,3.334517792750683,4.462397586571896,36.14732112957597,0.7100000381469727,-1.044280035753884,-1.870988130569458,-3.8483266402926386,0.10635037915372259,-2.8596573854310474,-0.8823188757078686,1.2469020719276394,0.0,-14.038580569061196,0.98866925486159,12,0.8850002288818359,1.690000057220459,4.025000333786011,4.819999694824219,0.9000005722045898,4,-0.030981037884917795,1.0454466638923567,12.329999923706055,1.7142798754777002,12.40999984741211,-3.3109272116015833,12.343819618225098,-0.030981037884917795 1311,2014-12-15,11.791080474853516,11.791080474853516,11.359999656677244,11.520000457763672,32890.0,0.014722942425072327,2.1804691677690036,-0.526368614321401,15.471519899524381,23.24618230608339,0.868777757406173,1.8374163425528902,3.0700847157025724,4.257140535257967,35.99498021107058,0.4310808181762713,-1.1815741688972228,-1.5604615688323982,-3.606598166839351,0.48567502917455485,-2.5835298678358747,-0.5373932698289217,0.8264410682476786,34.7645617907533,21.311369175988506,1.0230682990034765,12,0.49891948699950994,1.363919258117674,3.738919496536255,4.648919105529785,0.7489194869995117,0,-0.007488771291517482,-1.0582500180549872,11.619999885559082,1.0454466638923567,12.329999923706055,1.7142798754777002,12.40999984741211,-0.007488771291517482 1312,2014-12-16,11.868800163269045,11.869999885559082,11.390000343322756,11.390000343322756,24492.0,0.0065913966562505255,-1.0050113731879509,1.7662674847316429,15.281304458630316,21.332658919891873,0.6718316894826071,1.6272322656574314,2.8986356347226554,4.1439123090056835,36.61693482466518,0.47999954223632635,-1.1932819505553223,-1.3456819057464582,-3.4040821701932593,0.712718358700343,-2.374882037969858,-0.3164817735230585,0.4972170025473588,41.03227493491584,28.74773154353985,1.0292001322234003,12,0.33182477951049627,1.2861995697021449,3.633699655532835,4.571199417114256,0.8512001037597621,1,-0.013623976012224648,2.1804691677690036,11.791080474853516,-1.0582500180549872,11.619999885559082,1.0454466638923567,12.329999923706055,-0.013623976012224648 1313,2014-12-17,11.750940322875975,12.130000114440918,11.6850004196167,11.6850004196167,82922.0,-0.009930223676510863,-12.497129138162938,0.13771914798688226,15.253169005653305,19.802665772444588,0.6251298811238737,1.6410713159566246,2.936872550785342,4.226814493613741,36.22600585774648,0.44499969482421875,-1.1707609820573186,-1.3440887451171886,-3.4530069167101463,0.7648294264757691,-2.3985478309136674,-0.2896296593207097,0.41387334111259655,39.48892727130852,26.080127280944822,1.0544590857964786,12,0.4115595817565936,1.4040594100952148,3.7265598773956317,4.689059257507326,1.1290597915649432,2,0.03140681107576104,-1.0050113731879509,11.868800163269045,2.1804691677690036,11.791080474853516,-1.0582500180549872,11.619999885559082,0.03140681107576104 1314,2014-12-18,12.34000015258789,12.395000457763672,12.18000030517578,12.399999618530273,26830.0,0.050128739788182886,7.5998092695022645,-0.9099113431584064,35.80862124117917,20.560752683163365,-0.05604588150210965,0.9453239893472336,2.2708140399866483,3.6053884398384746,35.55412742670535,0.6440601348876971,-1.1641215149820443,-0.6565289020538323,-2.709801695680916,1.3967438915732515,-1.6831652988673742,0.3701074947597096,-0.9800004959106463,94.6859649656263,76.4225163803223,1.0266363968135424,12,-0.19500017166137873,0.814999580383299,3.078124761581421,4.09999942779541,0.4607095718383789,3,-0.022071300215125378,-12.497129138162938,11.750940322875975,-1.0050113731879509,11.868800163269045,2.1804691677690036,11.791080474853516,-0.022071300215125378 1315,2014-12-19,12.249979972839355,12.335000038146973,12.149290084838867,12.369999885559082,19841.0,-0.007294990164943949,6.425395614871306,2.000349683695203,38.11102565701502,21.84931467036366,-0.07149393774810875,0.8671534000666519,2.2882942707964418,3.6681574375162107,37.01509883528216,0.19071006774902344,-1.1943688460729494,-0.6115480899810795,-2.4698124596211084,1.2467162796589495,-1.540680274801094,0.317584094838935,-0.8692803001403817,85.98836978946392,63.03058296405558,0.9291321848200146,12,-0.26997995376586914,0.9050197601318342,3.0125198364257812,4.120019435882568,0.11235046386718928,4,1.6348729294790587e-06,7.5998092695022645,12.34000015258789,-12.497129138162938,11.750940322875975,-1.0050113731879509,11.868800163269045,1.6348729294790587e-06 1316,2014-12-22,12.289999961853027,12.75,12.270000457763672,12.75,17065.0,0.0032669432196954507,1.0869543583949248,3.8326976559396106,36.646930909806045,22.806479430572267,-0.1753682307180391,0.6845750690334036,2.1716427703513173,3.60285880244858,38.174997949506874,0.5000200271606445,-1.1808098652977392,-0.458742618560791,-2.153204887311901,1.235719650190319,-1.305973752936346,0.38848851581476396,-0.8890142734527604,66.17645924478788,39.84210643602081,0.8472311343755554,12,-0.2350001335144043,0.8649997711181623,2.854252338409424,4.0799994468688965,0.18999958038330078,0,0.018714442361638994,6.425395614871306,12.249979972839355,7.5998092695022645,12.34000015258789,-12.497129138162938,11.750940322875975,0.018714442361638994 1317,2014-12-23,12.350000381469727,12.43000030517578,12.093819618225098,12.109999656677244,67353.0,0.004882052058823083,-1.4686422191175361,-0.5217406628035988,34.88597644278583,23.776339266056183,-0.26194614344273504,0.4922975079202878,2.0371890553156966,3.5197477488721525,38.96777427819147,0.3361806869506818,-1.1679775415251807,-0.29874219894409215,-1.8228074069582796,1.2253230090700953,-1.0607748029511868,0.46329040506300245,-0.8950541206054705,62.441335574394245,33.91609092220852,0.7620326040070942,12,-0.2950005531311035,0.8049993515014631,2.785674571990967,4.019999027252197,0.46999931335449396,1,0.015384580932352065,1.0869543583949248,12.289999961853027,6.425395614871306,12.249979972839355,7.5998092695022645,12.34000015258789,0.015384580932352065 1318,2014-12-24,12.390000343322756,12.390000343322756,12.390000343322756,12.390000343322756,0.0,0.003238863207894793,1.0,0.0,40.34048408123984,26.953552454557514,-0.34093425509786535,0.3068883615677773,1.9461663628436003,3.454080385806554,40.00929621016617,0.03999996185302912,-1.1139225146805263,-0.15644025802612127,-1.4293467499866477,1.1164662339344051,-0.7928935040063845,0.48001298795414193,-0.883251932893069,45.137089331521736,12.466428058092333,0.636453245980263,12,-0.33500051498413264,0.764999389648434,2.627499580383299,3.979999065399168,1.1300001144409162,2,0.026634375670852695,-1.4686422191175361,12.350000381469727,1.0869543583949248,12.289999961853027,6.425395614871306,12.249979972839355,0.026634375670852695 1319,2014-12-29,12.470000267028807,12.505000114440918,12.34749984741211,12.34749984741211,12721.0,0.006456813679522222,-1.571424122817261,100.0,42.37083535392278,30.463318561084076,-0.4458752303169806,0.08515704737654772,1.8077952159738562,3.3508530670905348,40.685310912509244,0.1575002670288086,-1.0540072888644225,0.016309642791746626,-0.9425165096763646,0.9751357952598578,-0.4631034334423081,0.49572271902580134,-0.913521793016308,57.32884725784976,21.645382055149497,0.47941307623405544,12,-0.41500043869018377,0.6849994659423828,2.2749998569488543,3.7049994468688983,1.06135940551758,0,0.03287889644206077,1.0,12.390000343322756,-1.4686422191175361,12.350000381469727,1.0869543583949248,12.289999961853027,0.03287889644206077 1320,2014-12-30,12.460000038146973,12.46500015258789,12.31999969482422,12.380000114440918,10442.0,-0.000801942956511037,2.222226931716995,0.6530583646682487,47.4727527569457,34.019011100797556,-0.339938512751635,0.03432606530449789,1.7737125173205683,3.342441423735975,39.93576977200829,0.1500005722045863,-0.9914002337475925,0.04604539871215785,-0.835784547845094,0.9278753452694097,-0.394869574566469,0.4869603719907847,-0.8557807030949736,55.80484118275428,15.529035396435503,0.44091497327862633,12,-0.3899998664855957,0.694999694824217,2.2687501907348633,3.7149996757507324,0.8404502868652344,1,0.02734427650370752,-1.571424122817261,12.470000267028807,1.0,12.390000343322756,-1.4686422191175361,12.350000381469727,0.02734427650370752 1321,2014-12-31,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0,0.0,1.0,0.0,52.72475712390325,38.17939473027232,-0.2626993647228826,-0.006156563042548413,1.73678017558996,3.3222449502429967,38.80405102472486,0.0,-0.8757297042927412,0.07154541015625071,-0.7712123045009669,0.9143031248134683,-0.3498334471723581,0.4929242674848595,-0.809949476497053,89.05588258487687,43.27507108251182,0.4213788573286088,12,-0.24249982833862305,0.5324997901916504,2.2725000381469727,3.7149996757507324,0.7799997329711914,2,-0.00783865177699894,2.222226931716995,12.460000038146973,-1.571424122817261,12.470000267028807,1.0,12.390000343322756,-0.00783865177699894 1322,2015-01-02,12.605629920959473,12.605629920959473,12.421250343322756,12.421250343322756,2825.0,0.011687791522202673,-1.0000000000000193,100.0,54.423236736413614,42.53162447813458,-0.32723008870486403,-0.19936898356221988,1.5416087888064816,3.152271212909012,38.40892881269714,0.18437957763671697,-0.6762070912463258,0.2408937931060784,-0.5446762719177691,1.026463858129926,-0.15189123940584537,0.6336788256180022,-0.9115813817755498,100.0,49.233288437100384,0.392785032511924,1,-0.18372011184692383,0.30186986923217773,2.1268701553344727,3.5693697929382324,0.9224300384521467,4,-0.00996621188396607,1.0,12.460000038146973,2.222226931716995,12.460000038146973,-1.571424122817261,12.470000267028807,-0.00996621188396607 1323,2015-01-05,11.760000228881836,12.30500030517578,11.760000228881836,12.30500030517578,2565.0,-0.06708349343745224,1.0000000000000064,-2.9558592295278876,40.426674252442325,43.04474147938605,0.580908652174509,0.5599835869762462,2.3242702162892837,3.9707876776572526,38.37392244873495,0.8456296920776367,-0.5222828882957202,-0.531735897064209,-1.2512343053457506,0.18776251121733267,-0.8914851012049798,-0.17198669292343816,-0.023713631265270152,0.0,-51.86645277932186,0.35974920414077105,1,0.49499988555908203,1.1474995613098145,2.9724998474121094,4.414999485015869,1.7441101074218768,0,0.0901360072544124,-1.0000000000000193,12.605629920959473,1.0,12.460000038146973,2.222226931716995,12.460000038146973,0.0901360072544124 1324,2015-01-06,11.920000076293945,12.135000228881836,11.841449737548828,11.841449737548828,32980.0,0.013605428936910968,-6.474200519631887,-0.14412904174118205,56.18042252884673,45.0524522429229,0.39679355905331093,0.3410748188528263,2.0976721138464285,3.78305236470451,38.1946129057733,0.375,-0.36175303577538465,-0.3232360363006599,-1.0025844700585544,0.35611239745723466,-0.6629102531796072,0.016438180578287387,-0.15999984741210938,18.920793452628658,-37.87444745514143,0.3396742168789473,1,0.33500003814697266,0.929999828338623,2.8125,4.25499963760376,1.2299995422363281,1,0.13422821906282945,1.0000000000000064,11.760000228881836,-1.0000000000000193,12.605629920959473,1.0,12.460000038146973,0.13422821906282945 1325,2015-01-07,11.800600051879885,11.859999656677244,11.649999618530273,11.829999923706055,667933.0,-0.01001678050753696,3.6980222312305453,-0.3742806497826547,50.20038350294938,46.55839141993883,0.49812904422439885,0.39618561824086207,2.1490028483794337,3.8750583241880125,37.95825552221361,0.2700004577636719,-0.18598223479314058,-0.3889265537261952,-1.0266139550012117,0.24876084754882122,-0.7077702543637034,-0.070082853088687,0.9493999481201154,15.759277721393609,-42.012425564748945,0.31884370063750817,1,0.32721471786498846,0.5743999481201154,2.9319000244140607,4.3743996620178205,1.6093997955322248,2,0.1466670858310113,-6.474200519631887,11.920000076293945,1.0000000000000064,11.760000228881836,-1.0000000000000193,12.605629920959473,0.1466670858310113 1326,2015-01-08,11.83841037750244,11.960000038146973,11.770000457763672,11.770000457763672,145021.0,0.0032041019487420996,-4.554737707888977,-2.3268781627093054,49.34937497856152,48.16543570169168,0.4353007050653126,0.3162058296098724,2.048284342343379,3.8078397064575906,37.31359303669484,0.18999958038330078,-0.15135813065863246,-0.31405272483825897,-0.942359275354864,0.31425382567834603,-0.6282060000965615,0.00010055042004353254,0.8895896148681661,19.71586276546784,-38.51374946425449,0.31415327525830217,1,0.2894043922424334,0.5365896224975604,2.4440894126892108,3.8865890502929705,1.6615896224975604,3,0.12349968457658878,3.6980222312305453,11.800600051879885,-6.474200519631887,11.920000076293945,1.0000000000000064,11.760000228881836,0.12349968457658878 1327,2015-01-09,11.65999984741211,11.869999885559082,11.65999984741211,11.869999885559082,2668.0,-0.015070480275745424,1.0,-3.0697308072993703,48.10222865440098,49.02785176537625,0.5649524150404908,0.4645787674827915,2.148166101961994,3.9537495714712563,36.341949277612116,0.21000003814697266,-0.1265572761913667,-0.45827226638794016,-1.1164476699953667,0.19990313721948638,-0.7873599681916534,-0.1291845645842269,1.0464401374816905,1.526750900529693,-56.633169399987466,0.32908770180371283,1,0.46781492233276367,0.7150001525878906,2.467500209808348,3.9099998474121094,1.8350000381469727,4,0.13550599866060287,-4.554737707888977,11.83841037750244,3.6980222312305453,11.800600051879885,-6.474200519631887,11.920000076293945,0.13550599866060287 1328,2015-01-12,11.414529800415039,11.680959701538086,11.199999809265137,11.34000015258789,79843.0,-0.02105231991504286,-1.7132227936904172,-0.3549030204222506,27.453849470839373,47.370408889478085,0.7347693060306888,0.6657818227877783,2.3151911267066687,4.165280954156096,35.729804612082894,0.4809598922729492,-0.10734702644003313,-0.6539688110351562,-1.3674887346248195,0.05955111255450696,-1.0107287728299887,-0.29720884924032376,1.27078137715149,22.944373783045823,-29.331389404215567,0.3567599617948317,1,0.4882850646972656,0.7954702377319336,2.712970256805418,4.130470275878906,1.8454704284667969,0,0.1851613860537411,1.0,11.65999984741211,-4.554737707888977,11.83841037750244,3.6980222312305453,11.800600051879885,0.1851613860537411 1329,2015-01-13,11.272319793701172,11.5,11.15999984741211,11.170000076293944,14679.0,-0.012458682854259662,-4.559183546178915,1.3728726807421863,26.773043298185996,45.07044117183812,0.7702187695215379,0.763853432129908,2.3720981870640827,4.273372503819772,34.99187226470158,0.3400001525878906,-0.09335225465236263,-0.7432948112487789,-1.5284007909681048,0.04181116847054689,-1.1358478011084419,-0.350741821389116,1.3535789291333007,14.039989938738362,-32.56803360115633,0.39255298985966297,1,0.6104950904846191,0.8283052444458008,2.8551802635192853,4.272680282592773,2.197680473327635,1,0.19798857586081242,-1.7132227936904172,11.414529800415039,1.0,11.65999984741211,-4.554737707888977,11.83841037750244,0.19798857586081242 1330,2015-01-14,11.260000228881836,11.260000228881836,11.25,11.25,7241.0,-0.0010929041266395378,1.0,0.09773511044831595,25.203201260740812,42.01249052037563,0.6642728494794206,0.7882329909759065,2.290442924482189,4.24824782182235,33.6808184182691,0.022319793701171875,-0.1093153838032297,-0.7376143932342529,-1.5756347721585673,0.10040598569006143,-1.1566245826964092,-0.31860420377209664,1.2779445614272955,12.500044703472923,-30.325988980753337,0.4190101894621572,1,0.6228146553039551,0.8024997711181641,2.766249895095825,4.264999866485596,1.6499996185302734,2,0.16785074167233138,-4.559183546178915,11.272319793701172,-1.7132227936904172,11.414529800415039,1.0,11.65999984741211,0.16785074167233138 1331,2015-01-15,11.702779769897461,11.787500381469727,11.68000030517578,11.710000038146973,40126.0,0.03932322664433863,-3.0735775075436558,-0.7220102994468816,36.843288848220666,40.059162977243076,0.11486513871880533,0.356791903649853,1.7588716835331866,3.771599795075712,31.512509191062417,0.5275001525878906,-0.1312580349199184,-0.2904198169708252,-1.133934097754894,0.5530944638132436,-0.7121769573628587,0.1313373234212083,0.7524883238378486,76.44787229898628,34.611662943329435,0.4217571403920343,1,0.029720306396484375,0.3422203063964844,2.2234699726104736,3.7647199630737305,0.8897705078125,3,0.1458815863480618,1.0,11.260000228881836,-4.559183546178915,11.272319793701172,-1.7132227936904172,11.414529800415039,0.1458815863480618 1332,2015-01-16,11.70709991455078,11.960000038146973,11.545000076293945,11.630000114440918,36647.0,0.0003691554261691099,-2.358965353546659,-10.6782459384491,35.91365241034919,39.5577161058994,-0.03387785308695612,0.35809623021061476,1.6729646971096432,3.7230890105924175,29.318427721833118,0.41499996185302734,-0.17539630541647,-0.2780146598815936,-1.1296104475338087,0.5735811277706215,-0.7038125537077011,0.14778323394451398,0.670452084405138,68.38749208748507,25.854767637370543,0.42579789382610767,1,-0.05959987640380682,0.2479000091552752,2.0716500282287615,3.642899990081789,0.6628999710083026,4,0.1531463896725458,-3.0735775075436558,11.702779769897461,1.0,11.260000228881836,-4.559183546178915,11.272319793701172,0.1531463896725458 1333,2015-01-19,12.119999885559082,12.119999885559082,11.75,11.850000381469727,92607.0,0.03526919339734236,1.740744926973138,3.5019481724288024,43.65223720232269,38.165695514063394,-0.436214189689478,-0.02712793606697872,1.1812712875411187,3.268961650974937,27.65547585046339,0.41289997100830256,-0.23008847262323862,0.11643233299255407,-0.7297752190484843,0.9626398850335924,-0.30667144302796423,0.5395361090130724,0.18449898430420753,100.0,56.88765742143839,0.4231037760205188,1,-0.48000001907348633,-0.16499996185302734,1.4242525100708008,3.0749998092651367,0.29425048828125,0,0.11344884595570881,-2.358965353546659,11.70709991455078,-3.0735775075436558,11.702779769897461,1.0,11.260000228881836,0.11344884595570881 1334,2015-01-20,12.06764030456543,12.31999969482422,11.890000343322756,12.3100004196167,11796.0,-0.004320097482512275,2.277950440380468,-0.8976317044310616,42.99167181961115,37.364727549248045,-0.40309966779415696,0.003985250896516135,1.1713024488314332,3.2821920787162675,26.48003957807846,0.42999935150146484,-0.30893744219526376,0.07769074440002477,-0.7543680502361827,0.9097495390362322,-0.33833865291807896,0.4937201417181285,-0.9076404571533203,76.41500352948714,33.46615589284083,0.4160293973181041,1,-0.3276405334472656,-0.112640380859375,1.2330348491668701,3.1223597526550293,0.5492992401123047,1,0.09880638585700252,1.740744926973138,12.119999885559082,-2.358965353546659,11.70709991455078,-3.0735775075436558,11.702779769897461,0.09880638585700252 1335,2015-01-21,12.25,12.25,12.077899932861328,12.161250114440918,29600.0,0.015111462625015504,2.878316373131602,-0.3661901445306198,46.47839886541627,37.04573020334301,-0.575531365349125,-0.18801235861345766,0.9206783276324177,3.0588116240558794,25.199762690516987,0.1823596954345703,-0.27567878653823463,0.26004943847656214,-0.5720106738441721,1.0921095507972964,-0.1559806176838041,0.6760794946369284,-1.0668001556396476,90.96777686717196,51.6266232309449,0.41603005616036676,1,-0.5100002288818359,-0.2950000762939453,0.9100000858306885,2.842499732971193,0.46000003814697266,2,0.09959185853296382,2.277950440380468,12.06764030456543,1.740744926973138,12.119999885559082,-2.358965353546659,11.70709991455078,0.09959185853296382 1336,2015-01-22,12.520000457763672,12.529999732971193,12.225000381469727,12.225000381469727,11154.0,0.022040853694993645,-1.0677916787896542,3.323948807771247,48.62153403063394,37.10343080070223,-0.8254897748782817,-0.46367091479025646,0.5896238574795412,2.748164502047903,24.80993852097949,0.3049993515014666,-0.3008158324803194,0.5185498714447014,-0.3369976458806345,1.3740973887700374,0.09077611278203257,0.9463236301073703,-1.3140646163940417,98.98484480276345,64.53584684229529,0.4277737586626682,1,-0.6750006675720215,-0.5650005340576172,0.3874995708465576,2.059999942779543,0.1674795150756836,3,0.031150109855355268,2.878316373131602,12.25,2.277950440380468,12.06764030456543,1.740744926973138,12.119999885559082,0.031150109855355268 1337,2015-01-23,12.539999961853027,12.539999961853027,12.440279960632324,12.440279960632324,4030.0,0.0015974044215751881,1.0,0.3380338150195584,67.10271259068497,41.508860036240634,-0.7906826622533405,-0.4940357606492185,0.5059320333060047,2.6833710132576485,24.136087692546514,0.09972000122070312,-0.29797652517244444,0.5290493965148926,-0.34677332786530357,1.4048721208950887,0.0911380343247945,0.9669607587049907,-1.281101564819334,100.0,58.66559778345116,0.43791136219009763,1,-0.690000057220459,-0.5850000381469727,0.18249988555908025,1.679999828338623,0.13000011444091797,4,0.004190615312343882,-1.0677916787896542,12.520000457763672,2.878316373131602,12.25,2.277950440380468,12.06764030456543,0.004190615312343882 1338,2015-01-26,12.720000267028807,12.720000267028807,12.4399995803833,12.4399995803833,12741.0,0.014354091365498034,1.0000000000000127,2.8078688650013213,67.38874026203933,46.021715254446555,-0.8560505991276326,-0.6830668799864394,0.26882066528935233,2.457412262889582,23.56766281892017,0.28000068664550604,-0.2892719141234714,0.6925497055053693,-0.2247906846688501,1.6098900956795887,0.23387951041825872,1.15121990059248,-1.3842357761059532,100.0,53.52412966557963,0.4586701950871099,1,-0.7350001335144025,-0.7650003433227521,-0.042187929153440606,1.4449992179870623,0.1499996185302752,0,-0.027515752682564898,1.0,12.539999961853027,-1.0677916787896542,12.520000457763672,2.878316373131602,12.25,-0.027515752682564898 1339,2015-01-27,12.880000114440918,12.880000114440918,12.760000228881836,12.789999961853027,7105.0,0.012578604092237544,1.666659602424448,0.3214283281449057,73.05484726354399,51.33856481031357,-0.8538053028653305,-0.854590977615393,0.0575495233012866,2.252396807805189,23.392439909877506,0.15999984741211115,-0.25600821682984076,0.8320495605468743,-0.14341514533024835,1.807514266423997,0.34431720760831297,1.3197819134854356,-1.4334967614295877,100.0,47.58816431317902,0.48773235293856143,1,-0.6675000190734863,-0.8600001335144043,-0.22125029563903809,1.2350001335144043,-0.10000038146972479,1,-0.03616069382471454,1.0000000000000127,12.720000267028807,1.0,12.539999961853027,-1.0677916787896542,12.520000457763672,-0.03616069382471454 1340,2015-01-28,12.80070972442627,12.80070972442627,12.80070972442627,12.80070972442627,11108.0,-0.006156086126563709,1.0,0.0,70.19584107907143,55.04440394707478,-0.5956173958190227,-0.7889147917754435,0.08197825224994659,2.281282700451726,23.159989876983577,0.07929039001464844,-0.14713832505295166,0.735723686218261,-0.2810650203722762,1.7525123928087982,0.2273293329229933,1.2441180395135287,-1.2108566952719801,87.89459200922516,30.0520260650417,0.5083943532952683,1,-0.5882096290588379,-0.7807097434997559,-0.15070986747741877,1.195539951324463,0.12929058074950994,2,-0.014356249278730693,1.666659602424448,12.880000114440918,1.0000000000000127,12.720000267028807,1.0,12.539999961853027,-0.014356249278730693 1341,2015-01-29,12.362330436706545,12.362330436706545,12.109999656677244,12.109999656677244,83817.0,-0.03424648298079991,1.0,100.0,63.28969284434335,58.08618621751856,-0.060169521055033925,-0.3775869168927741,0.4595931312632171,2.6687170388838606,22.842184746807188,0.6907100677490252,-0.02443439571319317,0.3022278785705588,-0.7074862252498892,1.3119419823910068,-0.20262917333966435,0.8070849304807819,-0.6434626990235923,32.770211690802014,-30.86594561320193,0.5048570519102237,1,-0.04733037948608576,-0.3423304557800311,0.20516943931579412,1.522669315338133,0.7276697158813459,3,0.028123305975394253,1.0,12.80070972442627,1.666659602424448,12.880000114440918,1.0000000000000127,12.720000267028807,0.028123305975394253 1342,2015-01-30,12.479999542236328,12.501250267028807,12.100000381469727,12.109999656677244,6884.0,0.009518359514189667,-1.0576999728568437,1.466328782862399,71.18577665720045,61.14546837917165,-0.06333332322407514,-0.5324494748711412,0.28030698281396127,2.500144668539848,22.81040955056351,0.40124988555908025,0.11715708193088581,0.42617850303649973,-0.5707279158911192,1.4230849219641186,-0.07227470642730971,0.9246317125003092,-0.6450185668775799,48.7178578022201,-19.23664983599928,0.4984532094638092,1,-0.09499931335449219,-0.45999956130981445,0.1250002384185791,1.2699999809265137,0.9100008010864276,4,0.01662503511325042,1.0,12.362330436706545,1.0,12.80070972442627,1.666659602424448,12.880000114440918,0.01662503511325042 1343,2015-02-02,12.81999969482422,12.81999969482422,12.800000190734865,12.800000190734865,193360.0,0.027243602969473146,1.0,0.05405273047351207,78.52994971404306,65.09416592299742,-0.3280994785233684,-0.8316020699900637,-0.10347799038012795,2.1126698264187986,21.6176341513646,0.3400001525878924,0.2212182441935191,0.713178682327273,-0.32960863098655224,1.7559659956410982,0.1917850256703595,1.2345723389841865,-0.8805168055572548,92.30763587724029,16.80902163015091,0.521393656656913,2,-0.3410496711730975,-0.7999997138977069,-0.2149999141693133,0.9150004386901838,0.06000041961669744,0,-0.011700438541417002,-1.0576999728568437,12.479999542236328,1.0,12.362330436706545,1.0,12.80070972442627,-0.011700438541417002 1344,2015-02-03,13.520000457763672,13.520000457763672,13.510000228881836,13.511249542236328,5062.0,0.05460224489880927,1.2855274629468179,0.4375566258166039,83.23472324288547,69.17820196493844,-0.894481808520176,-1.4815485761966656,-0.8455127010994978,1.3613857982834503,20.794870974046482,0.7000007629394513,0.35524950665242727,1.3331794261932366,0.11928186872544799,2.547076983661025,0.7262306474593423,1.940128204927131,-1.4864658459793105,100.0,15.849550271574628,0.6069487787338942,2,-0.7100000381469727,-1.1800003051757812,-0.9150006771087646,0.16499948501586914,-0.5600004196166992,1,-0.04807696377194548,1.0,12.81999969482422,-1.0576999728568437,12.479999542236328,1.0,12.362330436706545,-0.04807696377194548 1345,2015-02-04,13.531359672546387,13.630000114440918,13.109999656677244,13.56149959564209,27186.0,0.0008401785797420569,5.2222982996690845,-3.444202266782912,80.79829275038931,72.7533973782446,-0.7878124740807326,-1.4299074323246863,-0.9202727673671731,1.2978097083221591,19.344167779796113,0.5200004577636737,0.44900365316566315,1.2580006599426277,-0.08035580652327035,2.5963571264085257,0.5888224267096795,1.9271788931755758,-1.319449159244508,93.55291116927347,8.079979545054442,0.669178233232949,2,-0.6663594245910645,-1.136359691619873,-0.9263598918914795,-0.0013599395751970889,-0.4413595199584961,2,-0.05552730529361505,1.2855274629468179,13.520000457763672,1.0,12.81999969482422,-1.0576999728568437,12.479999542236328,-0.05552730529361505 1346,2015-02-05,13.300450325012207,13.369999885559082,13.130000114440918,13.130000114440918,11861.0,-0.01706475573202515,-1.8160689307894589,-5.655296797873687,74.93328486207334,73.62346096395441,-0.48562239937515095,-1.1424222348861424,-0.7437211707794074,1.4734317897204292,18.113070128984994,0.40135955810546875,0.5531565277787429,0.9539893150329597,-0.44277754244939516,2.3507561725153145,0.25560588629178227,1.6523727437741371,-0.8900072675508621,78.46079431734671,-8.794389681308928,0.6983834287411774,2,-0.43545007705688477,-0.9054503440856934,-0.6879503726959229,0.2295494079589826,-0.6104507446289062,3,-0.02785244189362346,5.2222982996690845,13.531359672546387,1.2855274629468179,13.520000457763672,1.0,12.81999969482422,-0.02785244189362346 1347,2015-02-06,13.239999771118164,13.539999961853027,13.239999771118164,13.539999961853027,23502.0,-0.004545000538843547,1.0,-1.7600458792592177,69.69903742834725,73.88016064909974,-0.3525042730588712,-1.0092791354182253,-0.7331422889532409,1.4779358408692609,16.74437545339238,0.3000001907348633,0.6398718974001572,0.814538764953614,-0.5973961865273605,2.2264737164345885,0.10857128921312764,1.5205062406941003,-0.6588187256796783,53.01200250942749,-31.283093046654656,0.7059674757404871,2,-0.3749995231628418,-0.8449997901916504,-0.6349997520446777,0.28999996185302557,-0.619999885559082,4,-0.011329276519889686,-1.8160689307894589,13.300450325012207,5.2222982996690845,13.531359672546387,1.2855274629468179,13.520000457763672,-0.011329276519889686 1348,2015-02-09,13.52805995941162,13.664999961853027,13.260000228881836,13.329999923706055,192715.0,0.02175681218075476,-1.3960268674484668,-0.6601996992748842,73.71982630833338,73.9540472096319,-0.5742785550906309,-1.191994518917264,-1.0715288466050854,1.1297689866268037,14.72064369427829,0.4250001907348633,0.7130651659673539,0.9969224452972387,-0.4128034348547214,2.406648325449199,0.2920595052212587,1.7017853853732188,-0.8000442443127938,75.3261392535567,-9.554060716322127,0.7048629400759798,2,-0.6455597877502424,-1.115560054779051,-0.8633551597595197,0.0019397735595703125,-0.9080600738525373,0,-0.01020542609236541,1.0,13.239999771118164,-1.8160689307894589,13.300450325012207,5.2222982996690845,13.531359672546387,-0.01020542609236541 1349,2015-02-10,13.504110336303713,13.595000267028807,13.199999809265135,13.595000267028807,70320.0,-0.001770366422071068,7.6918419810086816,-0.45890091053104104,71.47398653260683,74.09606337113581,-0.5056648445559606,-1.0458954777678624,-1.0956418078065138,1.0912497838105946,12.486936106419785,0.3950004577636719,0.7365097200067012,0.8613832950592055,-0.48047818730097624,2.2032447774193873,0.19045255387911375,1.5323140362392973,-0.6261771417242148,71.0108942195344,-12.558150956472758,0.6709307411800913,2,-0.6216101646423358,-1.0916104316711444,-0.9228603839874285,0.025889396667476916,-0.6841106414794922,1,-0.04621631535288706,-1.3960268674484668,13.52805995941162,1.0,13.239999771118164,-1.8160689307894589,13.300450325012207,-0.04621631535288706 1350,2015-02-11,13.149999618530273,13.181249618530273,13.100000381469727,13.119999885559082,45448.0,-0.02622243960947712,-1.3214485210970177,-0.33006662819370686,60.485379875623416,73.78447304127805,-0.10817232790223841,-0.57227143329699,-0.7601958135791129,1.3797193178268259,10.051240579062407,0.40410995483398615,0.7403691858963448,0.412772607803344,-0.7766191230844157,1.6021643386911038,-0.18192325764053585,1.0074684732472239,-0.14613574118701145,8.849429060925488,-69.76358315385754,0.59469586544388,2,-0.2674994468688965,-0.7374997138977051,-0.5974996089935303,0.3800001144409162,-0.36999988555908025,2,-0.01444863771064786,7.6918419810086816,13.504110336303713,-1.3960268674484668,13.52805995941162,1.0,13.239999771118164,-0.01444863771064786 1351,2015-02-12,13.40999984741211,13.470000267028807,13.354999542236328,13.354999542236328,59137.0,0.019771881096898092,-3.1818213344429926,1.833359824522364,63.408626511676744,72.92034524733097,-0.22789804232104593,-0.7355238405929097,-1.0270456030803032,1.0600328742911564,9.235489994630932,0.3200006484985334,0.7230163008501442,0.5874118328094475,-0.5324013519122097,1.7072250175311048,0.027505240448618906,1.1473184251702762,-0.3099994659423828,54.86720286271299,-20.171337913686905,0.5599065923608285,2,-0.17749977111816406,-0.997499942779541,-1.1585924625396729,0.11999988555908025,-0.43000030517578125,3,-0.023862766477657615,-1.3214485210970177,13.149999618530273,7.6918419810086816,13.504110336303713,-1.3960268674484668,13.52805995941162,-0.023862766477657615 1352,2015-02-13,13.5,13.56999969482422,13.4399995803833,13.5649995803833,13493.0,0.006711420851004624,2.4666785346437803,-1.1818039950062422,62.364542266924765,71.12418886431783,-0.1765628241379602,-0.7212987962473889,-1.1265368900060988,0.912339653695236,8.883078309462375,0.15999984741211115,0.7230706741269888,0.5877669811248776,-0.4392636095122029,1.614797571761958,0.07425168580633823,1.101282276443417,-0.39999961853027344,70.79644523964251,-1.0398335099127536,0.5135152953185399,2,-0.11749982833862305,-1.0875000953674316,-1.2485926151275635,0.02999973297118963,-0.4399995803833008,4,-0.06000003108271845,-3.1818213344429926,13.40999984741211,-1.3214485210970177,13.149999618530273,7.6918419810086816,13.504110336303713,-0.06000003108271845 1353,2015-02-16,13.494999885559082,13.494999885559082,13.494999885559082,13.494999885559082,0.0,-0.0003703788474753722,1.0,-0.0,60.25279916358973,68.57064174439608,-0.0734709254536039,-0.6408627746341242,-1.1357950183213088,0.8574393341912003,8.911665554794496,0.005000114440917969,0.7776487316346667,0.51401686668396,-0.4730269755009111,1.501060708868831,0.020494945591524427,1.0075387877763955,-0.30459957122802805,79.79789806278868,11.048090276718654,0.4935219210924355,2,-0.11249971389770508,-1.0824999809265137,-1.2435925006866455,0.0349998474121076,-0.5150003433227539,0,-0.06483882974584776,2.4666785346437803,13.5,-3.1818213344429926,13.40999984741211,-1.3214485210970177,13.149999618530273,-0.06483882974584776 1354,2015-02-17,13.260000228881836,13.9399995803833,13.260000228881836,13.9399995803833,86392.0,-0.01741383169100419,1.0,-100.0,57.27902770770656,65.9573900729869,0.13496184670118438,-0.32881274680985406,-0.9074397835177983,1.0313581277331636,9.678757551060704,0.6799993515014648,0.8028117844691245,0.21939921379089355,-0.6750613323212278,1.113859759903015,-0.2278310592651671,0.6666294868469542,0.4049997329711914,19.047619047619047,-45.32739351178232,0.447230273056061,2,0.25999975204467773,-0.7100005149841309,-1.2035927772521973,0.18999958038330078,-0.060000419616700995,1,-0.04826548508866224,1.0,13.494999885559082,2.4666785346437803,13.5,-3.1818213344429926,13.40999984741211,-0.04826548508866224 1355,2015-02-18,13.470000267028807,13.470000267028807,13.321249961853027,13.399999618530273,93289.0,0.015837106675878232,3.2499693464668344,-0.10294222831826125,68.92475823386562,65.28977600318602,-0.09460619959319061,-0.46665261691108917,-1.121290674663621,0.7611177893818226,10.487304151987363,0.21000003814697088,0.7826231032557356,0.36839923858642365,-0.463237972998769,1.2000364501716163,-0.04741936720617268,0.78421784437902,0.46999931335449396,30.8823880027654,-35.94172876199406,0.4158186057925963,2,0.049999713897706854,-0.8750004768371564,-1.478280305862425,-0.04000043869018377,-0.32999992370605113,2,-0.04825542385441706,1.0,13.260000228881836,1.0,13.494999885559082,2.4666785346437803,13.5,-0.04825542385441706 1356,2015-02-19,12.90999984741211,13.029999732971193,12.90999984741211,13.029999732971193,5732.0,-0.04157389818227686,-1.0000000000000295,-1.7142681979810228,56.38202104693409,63.81010751636234,0.4516836701875455,0.1307682199589557,-0.5622140332966516,1.2541669955323833,11.33728810099385,0.5600004196166974,0.6504141163637005,-0.21110115051269496,-1.0026411495824323,0.5804388485570424,-0.6068711500475636,0.18466884902217373,1.0299997329711914,0.0,-66.25939066249589,0.39576999953486885,2,0.5149998664855957,-0.16750001907348633,-0.9373424053192139,0.5199999809265137,0.12421035766601562,3,-0.010069722383999502,3.2499693464668344,13.470000267028807,1.0,13.260000228881836,1.0,13.494999885559082,-0.010069722383999502 1357,2015-02-20,12.592550277709961,12.699999809265135,12.5,12.675000190734865,220527.0,-0.024589432490642715,2.0200240490197325,0.6870832637945194,46.601469431492994,60.79695675226897,0.7460940104736107,0.47680249864089497,-0.24179241723249767,1.4988353068672637,11.892750313957592,0.4099998474121094,0.5287889344379764,-0.5311782360076904,-1.3149066168609824,0.25255014484560157,-0.9230424264343355,-0.13931404558104532,1.306249313354492,6.427104491608657,-54.20185838272346,0.39186419042664566,2,0.6274495124816895,0.1499495506286621,-0.7038002014160156,0.8374495506286621,0.4474496841430664,4,0.030768133220177907,-1.0000000000000295,12.90999984741211,3.2499693464668344,13.470000267028807,1.0,13.260000228881836,0.030768133220177907 1358,2015-02-23,12.369999885559082,12.550000190734865,12.369999885559082,12.550000190734865,3084.0,-0.017673178763861208,-1.0000000000000198,2.1831473020646324,29.957047360927447,56.18396351097127,0.8795973761173865,0.7080915203152429,-0.020928269569559177,1.6520002642697342,11.978871436433208,0.2225503921508789,0.42655046791067974,-0.7362286090850834,-1.5718284460022236,0.09937122783205687,-1.1540285275436535,-0.31842869062651324,1.4448717300415037,0.0,-53.34999729145572,0.4177999184585701,2,0.7849998474121094,0.47499990463256836,-0.5687499046325684,1.0,0.6718597412109375,0,0.05578015686670579,2.0200240490197325,12.592550277709961,-1.0000000000000295,12.90999984741211,3.2499693464668344,13.470000267028807,0.05578015686670579 1359,2015-02-24,12.414250373840332,12.649999618530273,12.345000267028807,12.369999885559082,82119.0,0.0035772424163809102,-5.47215364066843,-0.245835629212052,30.750987778561395,52.880142166853254,0.7425828785153001,0.661051627491382,-0.06380654327891122,1.5503715975453929,11.795004366655773,0.3049993515014666,0.3536485095520696,-0.668690633773803,-1.55524362314023,0.217862355592624,-1.1119671284570156,-0.22541413909059038,1.285031503356933,6.155565049913352,-40.369553257818325,0.4432764946832131,2,0.7282495498657227,0.5007495880126953,-0.6167504787445068,0.8542547225952148,0.6957492828369123,1,0.0455725598694352,-1.0000000000000198,12.369999885559082,2.0200240490197325,12.592550277709961,-1.0000000000000295,12.90999984741211,0.0455725598694352 1360,2015-02-25,12.616939544677734,12.729999542236328,12.4350004196167,12.630000114440918,62364.0,0.016327137340851117,1.7691722356753756,-0.2951508620689655,38.10669759831666,50.06881673203547,0.5099544105402032,0.4678772581782251,-0.23985101636852058,1.2942534783734416,11.657949041471495,0.3157491683959961,0.23642238018605966,-0.45681295394897425,-1.3593475436153089,0.44572163571736034,-0.9080802487821416,-0.005545659115806956,0.9469141715026854,39.69919557160643,-2.6711763755665388,0.45126729483316713,2,0.5255603790283203,0.3920102119445801,-0.769439697265625,0.6494102478027344,0.4030609130859375,2,0.04621249571044794,-5.47215364066843,12.414250373840332,-1.0000000000000198,12.369999885559082,2.0200240490197325,12.592550277709961,0.04621249571044794 1361,2015-02-26,12.710000038146973,12.720000267028807,12.710000038146973,12.720000267028807,44396.0,0.007375837312979305,1.0000000000003553,0.7656809054398056,40.88132106931766,47.68179215452357,0.34325353021085014,0.42393410849872026,-0.31015136761654105,1.1495191536682832,11.722052805973734,0.10306072235107244,0.1278572869504977,-0.3811359405517578,-1.238224285941623,0.4759524048381074,-0.8096801132466904,0.0474082321431748,0.7319683331182851,94.80531383375322,51.55939743851049,0.4285441726949322,2,0.43249988555908203,0.309999942779541,-0.8625001907348633,0.36999988555908203,0.8900003433227539,3,0.033831652548010016,1.7691722356753756,12.616939544677734,-5.47215364066843,12.414250373840332,-1.0000000000000198,12.369999885559082,0.033831652548010016 1362,2015-02-27,12.687479972839355,12.810500144958494,12.670000076293945,12.699999809265135,39264.0,-0.0017718383351712497,-4.91833045434452,1.2519549876025624,34.08342813803564,44.77408426279534,0.26641311397374956,0.48780509297418995,-0.2671691015691344,1.1200291515469196,12.18112183931202,0.140500068664549,0.07822704201737452,-0.41403002738952566,-1.2445847021264704,0.4165246473474191,-0.829307364757998,0.0012473099789467312,0.6447915880022563,73.57245877995253,32.964087637299436,0.4152773373684728,2,0.4550199508666992,0.3325200080871582,-0.7874801158905029,0.3925199508666992,1.0125198364257795,4,0.02732853434890381,1.0000000000003553,12.710000038146973,1.7691722356753756,12.616939544677734,-5.47215364066843,12.414250373840332,0.02732853434890381 1363,2015-03-02,12.670000076293945,12.793270111083984,12.56999969482422,12.640000343322756,232997.0,-0.0013777280108288048,-1.6266948653364266,-2.39617611212695,34.1671415527362,42.206096912243076,0.17272365862686812,0.520139005010753,-0.22520867972106018,1.0934915943692687,12.65134448556647,0.22327041625976385,-0.011386643564774701,-0.4240099430084232,-1.2678704752407732,0.4198505892239268,-0.8459402091245991,-0.0020796768922473063,0.5635443551663855,69.81737797882491,31.68926508625775,0.42193026611617523,3,0.2375001907348615,0.34999990463256836,-0.7675001621246338,0.38499975204467773,1.2116098403930664,0,0.029202832149256785,-4.91833045434452,12.687479972839355,1.0000000000003553,12.710000038146973,1.7691722356753756,12.616939544677734,0.029202832149256785 1364,2015-03-03,12.869999885559082,12.869999885559082,12.850000381469727,12.850000381469727,7407.0,0.015785304503615816,1.0,0.666656070191094,44.3548452221503,39.476106577608036,-0.09880600434651399,0.28348014040077807,-0.41688927733861725,0.8489130759516019,11.963263338844463,0.19999980926513672,-0.10475126134608459,-0.191510105133057,-1.0161395899064,0.6331193796402861,-0.6038248475197285,0.22080463725361454,0.27469012945809723,100.0,55.76545678195376,0.4123147423866714,3,-0.18249988555908203,0.15000009536743164,-0.8999998569488525,0.18499994277954102,1.4000005722045898,1,0.01335351536434537,-1.6266948653364266,12.670000076293945,-4.91833045434452,12.687479972839355,1.0000000000003553,12.710000038146973,0.01335351536434537 1365,2015-03-04,12.779999732971193,12.821249961853027,12.704999923706055,12.779999732971193,1504.0,-0.0069930189112802355,1.8181671059325206,0.0,36.363636363636374,37.25184161279718,-0.13072230020383735,0.3312895124021331,-0.3165421351648856,0.8968713627854985,11.953111209113661,0.16499996185302734,-0.19769034233726757,-0.24394226074218572,-1.0466125021006931,0.5587279806163217,-0.6452773814214385,0.1573928599370671,0.28472130724714795,69.99996821087674,25.990482892517463,0.4013351206792533,3,-0.17249965667724787,0.2400002479553205,-0.6637496948242205,0.27500009536742986,1.3600006103515625,2,0.025821590813862372,1.0,12.869999885559082,-1.6266948653364266,12.670000076293945,-4.91833045434452,12.687479972839355,0.025821590813862372 1366,2015-03-05,12.93000030517578,12.970000267028807,12.92555046081543,12.96500015258789,244890.0,0.011737134220558554,-1.025069516857757,-100.0,37.974694240855314,36.29331103605966,-0.31020927117613795,0.16033312405881794,-0.45552952676651337,0.703758277175007,12.065699155409495,0.19000053405761363,-0.2667327430699835,-0.07541918754577814,-0.8682600789217503,0.717421703830194,-0.4718396332337633,0.32100125814220704,0.06274865772360805,90.00002384182372,47.33911701333975,0.3964204456879858,3,-0.27250003814697266,0.0899996757507342,-0.8137502670288068,0.12499952316284357,1.3699998855590856,3,0.006960568481337637,1.8181671059325206,12.779999732971193,1.0,12.869999885559082,-1.6266948653364266,12.670000076293945,0.006960568481337637 1367,2015-03-06,13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,208.0,0.012374311186061249,1.0,-0.0,41.980205124912395,37.62921745428021,-0.4383191248053038,-0.012100925874648283,-0.6043642022366935,0.5026546972500903,11.98659992883738,0.15999984741211115,-0.3953223199897735,0.09208064079284739,-0.694227884722034,0.8783891663077288,-0.3010736219645942,0.485234903550289,-0.7449998855590838,100.0,59.47400184025905,0.39315426275744103,3,-0.372499942779541,-0.07000017166137695,-0.9225001335144043,-0.03500032424926758,1.9300003051757812,4,0.038961055992120075,-1.025069516857757,12.93000030517578,1.8181671059325206,12.779999732971193,1.0,12.869999885559082,0.038961055992120075 1368,2015-03-09,13.390000343322756,13.390000343322756,13.149999618530273,13.149999618530273,350250.0,0.022918272516257776,-1.0000000000000149,100.0,52.50965364699267,40.046846995217024,-0.6463914433451858,-0.3404284630762735,-0.8907725065580454,0.17501300394918218,11.914827865760696,0.30000019073486506,-0.4383392471298233,0.39898381233215474,-0.3699608744110279,1.1679284990753374,0.014511468960563434,0.783456155703746,-1.0301000785827679,100.0,54.41255278408662,0.3844723433715916,3,-0.4774999618530291,-0.247500419616701,-1.1875002384185809,-0.33500051498413264,1.7100000381469709,0,0.02315156519745476,1.0,13.09000015258789,-1.025069516857757,12.93000030517578,1.8181671059325206,12.779999732971193,0.02315156519745476 1369,2015-03-10,12.880000114440918,13.228670120239258,12.880000114440918,13.0600004196167,24633.0,-0.0380881415836678,-2.8741046072987753,-0.7499990065922483,39.792389484375946,40.23414609366805,-0.07082481633097615,0.12692514600163207,-0.3754054344547999,0.6505464501610021,11.722977763513514,0.5100002288818377,-0.42922898489949013,-0.07981090545654368,-0.8108007731631766,0.6511789622500892,-0.4453058393098601,0.28568402839677276,-0.4788958465576201,25.547457450140897,-20.99541110895425,0.3654949338533161,3,0.09999990463257014,0.2624998092651367,-0.6305251121520996,0.17499971389770508,1.7200002670288086,1,0.07776473550827845,-1.0000000000000149,13.390000343322756,1.0,13.09000015258789,-1.025069516857757,12.93000030517578,0.07776473550827845 1370,2015-03-11,12.960000038146973,13.008749961853027,12.869999885559082,12.892499923706055,7011.0,0.006211174145593246,-1.4666638409697792,-0.375,51.03734801067956,41.36259353159715,-0.10844855660856645,0.033688310945779065,-0.44867586956560146,0.5439255198354047,11.744483315257902,0.1387500762939453,-0.3403536235504987,0.009688997268677113,-0.7158115888861225,0.7351895834234767,-0.3530612958087218,0.37243929034607604,-0.5193399272460972,17.30770641528806,-33.6716468430556,0.36275029307739964,3,0.019999980926515448,0.18249988555908203,-0.38499975204467773,0.09499979019165039,1.7100000381469727,2,0.10108027899388827,-2.8741046072987753,12.880000114440918,-1.0000000000000149,13.390000343322756,1.0,13.09000015258789,0.10108027899388827 1371,2015-03-12,13.09000015258789,13.180999755859375,13.09000015258789,13.180999755859375,4548.0,0.010030872998323392,1.0,-1.3481399850238065,61.19096473996724,44.37454204292288,-0.19989849681371474,-0.12808137676087483,-0.5702971352465163,0.39178186856205244,11.377655624673643,0.22099971771240234,-0.24680731511379328,0.1556890964508053,-0.5406542831922518,0.8520324760938625,-0.19248259337072327,0.5038607862723339,-0.61136643239014,42.307706415287974,-13.716190730577217,0.34817168982152835,3,-0.11000013351440252,0.05249977111816406,-0.46000003814697266,-0.03500032424926758,1.4774398803710938,3,0.08021391737931194,-1.4666638409697792,12.960000038146973,-2.8741046072987753,12.880000114440918,-1.0000000000000149,13.390000343322756,0.08021391737931194 1372,2015-03-13,12.6899995803833,13.039999961853027,12.6899995803833,13.03499984741211,7364.0,-0.03055772097340348,-1.0289861482368097,3.7912282540347935,56.66665607029211,46.8744881004291,0.22405929644814826,0.21937188950048636,-0.17108780683983937,0.7603819108794987,10.46157428077479,0.40000057220458984,-0.19977578971021082,-0.20381145477294993,-0.8543377305087301,0.4467148209628302,-0.5290745926408409,0.12145168309494103,-0.17491119526055066,0.0,-60.503511905716216,0.3252631378678904,3,0.35000038146972656,0.4525003433227539,-0.05999946594238281,0.36500024795532227,1.7200002670288086,4,0.12687160469574543,1.0,13.09000015258789,-1.4666638409697792,12.960000038146973,-2.8741046072987753,12.880000114440918,0.12687160469574543 1373,2015-03-16,12.619999885559082,12.755000114440918,12.609999656677244,12.755000114440918,3894.0,-0.005516130586200152,1.1481512878113829,0.3913047083832054,54.240945060198534,47.97294363799001,0.31985696772595773,0.23237148921889172,-0.07544772882406292,0.7969778759452275,9.538347429676644,0.14500045776367365,-0.16844475397938297,-0.2300611495971676,-0.8257278402278256,0.3656055410334904,-0.5278944949124966,0.0677721957181614,-0.06991502210833112,1.6164063860849442,-63.04520500903416,0.29783334531532885,3,0.38000011444091797,0.5225000381469727,0.010000228881835938,0.27250003814697266,1.9700002670288086,0,0.19017437353156263,-1.0289861482368097,12.6899995803833,1.0,13.09000015258789,-1.4666638409697792,12.960000038146973,0.19017437353156263 1374,2015-03-17,12.619999885559082,12.75,12.619999885559082,12.75,20116.0,0.0,1.0,0.9629621780471609,50.068831671921096,49.49574311668832,0.3136486159989289,0.19179952661274413,-0.054436758931821316,0.7611592937635674,7.825118670724593,0.13000011444091797,-0.11386546512163598,-0.19806113243103063,-0.7692625068362737,0.37314024197421247,-0.48366181963365307,0.08753955477159181,-0.036318402913451564,1.751353265290408,-63.338641700725375,0.285600687202622,3,0.38000011444091797,0.5225000381469727,0.027500152587890625,0.1875,1.9099998474121112,1,0.19651351175909904,1.1481512878113829,12.619999885559082,-1.0289861482368097,12.6899995803833,1.0,13.09000015258789,0.19651351175909904 1375,2015-03-18,12.81999969482422,12.81999969482422,12.684399604797365,12.684399604797365,205664.0,0.015847845568841556,1.0,-1.04307669735539,52.360506765150255,51.09416673049886,0.13401232513454353,-0.0626032114018038,-0.2268191737972156,0.5267789394699118,5.974504196904363,0.1999998092651385,-0.05011156183353016,0.03443870544433736,-0.44758362094816384,0.5164610318368386,-0.20657245775191413,0.27544986864058885,-0.2100000381469762,36.77758347989234,-23.53933863769847,0.24101116319625104,3,0.18000030517577947,0.32250022888183416,-0.17249965667724787,-0.012499809265138495,1.9000005722045863,2,0.13884561068781776,1.0,12.619999885559082,1.1481512878113829,12.619999885559082,-1.0289861482368097,12.6899995803833,0.13884561068781776 1376,2015-03-19,12.779999732971193,12.859999656677244,12.752690315246582,12.855690002441404,58955.0,-0.0031201219036827155,1.545602624286022,-0.5581874573624612,51.97061805914417,52.20421261208018,0.16818336183626492,-0.034616712298058516,-0.16031613604430284,0.5348504719412741,5.1275596369387095,0.10730934143066229,-0.03427970049020779,0.0009387493133559133,-0.47751096901839674,0.47938846764510856,-0.2382861098525204,0.24016360847923224,-0.15999984741211115,39.53487340536962,-18.31609172248948,0.23922485916587619,3,0.22000026702880682,0.3625001907348615,-0.13249969482422053,-0.029999732971193183,1.8299999237060511,3,0.1478873538977259,1.0,12.81999969482422,1.0,12.619999885559082,1.1481512878113829,12.619999885559082,0.1478873538977259 1377,2015-03-20,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,672.0,0.015649437671673372,1.0,-0.0,56.126469996207916,52.60608109532631,-0.054826557299328726,-0.2151314024689608,-0.32519083354755196,0.29769356036556793,5.255096773328284,0.19999980926513494,0.01667827905913022,0.1815660953521725,-0.29646194740089626,0.6595941381052413,-0.05744792602436277,0.42058011672870776,-0.3291996383666991,100.0,41.859044288775095,0.23901402137653446,3,-0.06066465377807617,0.16250038146972656,-0.1574995517730713,-0.5674996376037598,1.1300001144409162,4,0.1222989635367242,1.545602624286022,12.779999732971193,1.0,12.81999969482422,1.0,12.619999885559082,0.1222989635367242 1378,2015-03-23,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,6694.0,0.006163396009379873,1.0,0.0,53.94191692355179,54.178250810790296,-0.20848510688844435,-0.2538012242299956,-0.3604993342599503,0.1828797169629066,5.727910336671852,0.0800008773803711,0.05719675921442757,0.22706694602966238,-0.21931813054174043,0.6734520226010652,0.0038744077439609725,0.4502594843153638,-0.3796324981689452,100.0,45.2060515871257,0.22319253828570182,3,-0.16450071334838867,0.08249950408935547,-0.16250038146972656,-0.6475005149841309,0.6799993515014648,0,0.10336901871516413,1.0,12.979999542236328,1.545602624286022,12.779999732971193,1.0,12.81999969482422,0.10336901871516413 1379,2015-03-24,12.979999542236328,13.039999961853027,12.949999809265135,12.960000038146973,158504.0,-0.00612564125650461,-3.500011920940013,100.0,54.166658388252294,54.525951963853935,-0.12606461887082077,-0.13622708567854325,-0.23122968242930142,0.22547186310987577,5.909810005420277,0.11000061035156428,0.07444549211075646,0.11877861022949254,-0.28562154548896856,0.5231787659479537,-0.0834214676297389,0.320978688088724,-0.2712463239135747,78.7005580861554,24.763055408711637,0.2022000778592306,3,-0.08449983596801758,0.16250038146972656,-0.08249950408935547,-0.5674996376037598,0.7600002288818359,1,0.12403703136604083,1.0,13.0600004196167,1.0,12.979999542236328,1.545602624286022,12.779999732971193,0.12403703136604083 1380,2015-03-25,13.199999809265135,13.199999809265135,13.199999809265135,13.199999809265135,1428.0,0.016949173712443866,1.0,0.0,55.465572194433555,53.88979723657242,-0.34468841019615937,-0.32707559355646687,-0.3979917801254107,-0.03439072700083656,6.086838224851084,0.22000026702880682,0.03922343185259791,0.3096258640289289,-0.10457274739806621,0.723824475455924,0.10252655831543223,0.5167251697424255,-0.46399670594238174,100.0,48.53293173181321,0.20709930571349736,3,-0.2950000762939453,-0.2924995422363281,-0.16499996185302557,-0.6500000953674299,1.0399999618530291,2,0.1007575714336395,-3.500011920940013,12.979999542236328,1.0,13.0600004196167,1.0,12.979999542236328,0.1007575714336395 1381,2015-03-26,13.140000343322756,13.199999809265135,13.0600004196167,13.199999809265135,58570.0,-0.004545414152223315,3.6666878596181083,-100.0,51.05485554661798,53.26626384505307,-0.3093857615076825,-0.2458127927797218,-0.29862798007083313,-0.014028697410523705,6.126145620312401,0.13999938964843572,0.08446654592539105,0.2281263828277602,-0.19125810481390992,0.6475108704694303,0.018434139006924255,0.43781862664859617,-0.3778373504000019,76.0002136230483,29.405196434391932,0.20969224382083515,3,-0.23500061035156605,-0.27250003814697443,-0.08250045776367365,-0.5900006294250506,0.7699995040893537,3,0.12024352225446822,1.0,13.199999809265135,-3.500011920940013,12.979999542236328,1.0,13.0600004196167,0.12024352225446822 1382,2015-03-27,13.034210205078125,13.15999984741211,12.96407985687256,13.15999984741211,16758.0,-0.00805099965605327,2.1150416982562263,2.096512699876145,41.82389261721428,51.88659135138815,-0.1672195327328616,-0.11880585439872249,-0.15403046355005756,0.05555679503427058,5.874831537427324,0.195919990539549,0.08266151087397056,0.1049997329711907,-0.30386218107521046,0.5138616470175918,-0.09943122405200988,0.3094306899943913,-0.24693371813937048,33.68415832519602,-5.901210860010821,0.20443095702320024,3,-0.12421035766601562,-0.16670989990234375,0.04953956604003906,-0.4842104911804199,0.3857898712158203,4,0.12089642769342412,3.6666878596181083,13.140000343322756,1.0,13.199999809265135,-3.500011920940013,12.979999542236328,0.12089642769342412 1383,2015-03-30,13.039999961853027,13.039999961853027,13.010000228881836,13.010000228881836,29440.0,0.00044419697732411834,1.0,-0.23849128127369218,54.785882997295744,52.41070816531867,-0.11976112362439473,-0.1006133849694244,-0.13345647718361775,0.013068827756102408,5.858072575911262,0.029999732971191406,0.04207672641794247,0.09228949546814036,-0.3003500455532322,0.4849290364895129,-0.1040302750425468,0.2886092659788275,-0.22861452065891363,36.00006103515696,-5.139551798459479,0.19631977051068666,3,-0.09780025482177734,-0.1724996566772461,-0.058750152587890625,-0.49000024795532227,0.4099998474121076,0,0.08205519156091823,2.1150416982562263,13.034210205078125,3.6666878596181083,13.140000343322756,1.0,13.199999809265135,0.08205519156091823 1384,2015-03-31,13.04185962677002,13.0600004196167,13.020000457763672,13.020000457763672,15077.0,0.00014261234067736162,-2.659787967366171,0.728645452522491,52.568641955801986,52.4338342976133,-0.06200769810718931,-0.0937438902917993,-0.10669926217701331,-0.016589856243758305,5.686782203355308,0.039999961853027344,0.0419562660313062,0.08555617332458532,-0.30744467978028567,0.4785570264294563,-0.11094425322785106,0.2820565998770217,-0.20732958949075986,32.968712102837486,-10.72341611274451,0.19650042655243574,3,-0.06551456451416016,-0.17435932159423828,-0.04185986518859863,-0.49185991287231445,0.45814037322998047,1,0.05353072064317632,1.0,13.039999961853027,2.1150416982562263,13.034210205078125,3.6666878596181083,13.140000343322756,0.05353072064317632 1385,2015-04-01,13.109999656677244,13.109999656677244,13.109999656677244,13.109999656677244,797.0,0.0052247173223178844,1.0,0.0,50.65290392962791,52.28742161655594,-0.09463730663498104,-0.14323739601478103,-0.15071949846071675,-0.1157679972571124,5.93177955414212,0.06814002990722479,0.0582187723441141,0.13719620704650737,-0.2523326469953471,0.5267250610883618,-0.05756821997442074,0.3319606340674355,-0.25325080715624537,61.851402700298564,17.241247568986047,0.1947644270209276,4,-0.034999847412109375,-0.19749927520751775,-0.0812497138977033,-0.5599999427795392,0.5900001525878906,2,0.048054929896206744,-2.659787967366171,13.04185962677002,1.0,13.039999961853027,2.1150416982562263,13.034210205078125,0.048054929896206744 1386,2015-04-02,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,7328.0,-0.006864927633139506,1.0,0.0,63.50713823434589,53.107495865237944,0.036862692071851555,-0.04864389583492468,-0.045853260037716836,-0.05493093893399248,5.75785677869335,0.08999919891357244,0.08831292107038635,0.04269700050354075,-0.34682927201116165,0.43222327301824315,-0.15206613575381134,0.23746013676089284,-0.14192154849060223,28.542570228341862,-20.813632405466816,0.19476313625735134,4,0.05499935150146307,-0.04000043869018377,0.055724382400512695,-0.4700007438659668,0.7043094635009766,3,0.09370194089563344,1.0,13.109999656677244,-2.659787967366171,13.04185962677002,1.0,13.039999961853027,0.09370194089563344 1387,2015-04-07,13.600000381469727,13.600000381469727,13.220000267028807,13.34000015258789,9429.0,0.044546843572513595,1.9230752301654392,100.0,78.29787304351574,55.8137132119006,-0.4983479074012447,-0.6202788611272432,-0.604584710732972,-0.6618147522615452,5.832526105356756,0.5799999237060547,0.11454791084002203,0.5971969127655026,0.11975486706548821,1.074638958465517,0.3584758899154963,0.8359179356155089,-0.7014446148346689,100.0,42.76244625791119,0.2387210228500069,4,-0.3250002861022949,-0.5150003433227539,-0.5187504291534424,-1.0500006675720215,0.2999992370605469,1,0.022794077738759633,1.0,13.020000457763672,1.0,13.109999656677244,-2.659787967366171,13.04185962677002,0.022794077738759633 1388,2015-04-08,13.699999809265135,14.25100040435791,13.699999809265135,14.25100040435791,1582.0,0.00735289889636026,1.0000000000000064,-2.1192311924586504,79.48275233657034,58.62661253949149,-0.5565426932967394,-0.7334684275981598,-0.6875179892255705,-0.7855154167985692,5.704637663067221,0.6510000228881836,0.15168555839305142,0.6816963672637915,0.13606816487618723,1.2273245696513957,0.40888226606998934,0.9545104684575936,-0.7593573657399979,55.23959228290723,-8.644126510931628,0.2728141011938024,4,-0.09245967864990057,-0.2894997596740705,-0.6187498569488508,-1.1500000953674299,-0.13000011444091442,2,-0.020437936997767636,1.9230752301654392,13.600000381469727,1.0,13.020000457763672,1.0,13.109999656677244,-0.020437936997767636 1389,2015-04-09,13.881609916687012,14.010000228881836,13.881609916687012,14.010000228881836,2876.0,0.013256212405131196,1.0,0.23301301911154268,79.27466263286544,61.27206703265058,-0.6669461870789206,-0.8813819126220448,-0.8547578174572728,-0.9874565853244555,6.2985097352845045,0.310000419616701,0.16905578461031823,0.8132259845733643,0.14988003348574175,1.4765719356609868,0.4815530090295539,1.1448989601171746,-0.8361388362952535,69.99264795316383,2.5694696499163996,0.33167297554381103,4,-0.27406978607177734,-0.4511098861694336,-0.9178597927093506,-1.3316102027893066,-0.4616098403930664,3,-0.031092222732972852,1.0000000000000064,13.699999809265135,1.9230752301654392,13.600000381469727,1.0,13.020000457763672,-0.031092222732972852 1390,2015-04-10,14.270000457763672,14.369999885559082,14.270000457763672,14.340999603271484,160237.0,0.027978782245550393,-1.8169191919191918,0.5529945701828014,84.46554524193057,64.98436588768531,-0.9919048847102072,-1.2296428948452949,-1.2214125059588987,-1.3949244808855212,7.145997086727582,0.4883899688720703,0.20139512527418368,1.1361165046691895,0.2855485900331143,1.9866844193052646,0.7108325473511528,1.5614004619872262,-1.128087031454621,92.59263183846586,20.747771309179043,0.4252839573180373,4,-0.6029605865478516,-0.7800006866455078,-1.416250467300415,-1.7200007438659668,-0.9700002670288068,4,-0.05395938563861424,1.0,13.881609916687012,1.0000000000000064,13.699999809265135,1.9230752301654392,13.600000381469727,-0.05395938563861424 1391,2015-04-13,14.140000343322756,14.287500381469727,14.130000114440918,14.1899995803833,89700.0,-0.009110028750572985,-3.500027247956403,0.7042230818826314,77.73024661439268,68.9739607762607,-0.7880044373963795,-1.0719031127185108,-1.056606568547414,-1.2847916671813522,7.49320487430683,0.1575002670288086,0.24123495030909226,0.9536163806915301,-0.007926439374950078,1.9151592007580103,0.47284497065829,1.4343877907247702,-0.8752782710887015,80.00003317129176,11.232607422143971,0.48077141003323975,4,-0.4500002861022967,-0.6500005722045916,-1.3262503147125262,-1.5900006294250506,-0.8200006484985352,0,-0.031117434467772043,-1.8169191919191918,14.270000457763672,1.0,13.881609916687012,1.0000000000000064,13.699999809265135,-0.031117434467772043 1392,2015-04-14,14.300000190734865,14.300000190734865,14.039999961853027,14.1225004196167,23143.0,0.011315406190047561,1.9295838213644427,-3.5500495918213257,78.55064367919084,71.6144897409157,-0.8376583852718191,-1.1648223812082854,-1.183017167452002,-1.464409130981947,8.777399200330905,0.2600002288818377,0.26916842694415344,1.033116197586061,-0.018781373542188007,2.08501376871431,0.5071674120219356,1.5590649831501864,-0.9247503371683088,89.55228554429205,23.713769488932982,0.5259487855641248,4,-0.6050000190734881,-0.810000419616701,-1.461250066757204,-1.75000047683716,-0.7200002670288104,1,-0.04025806026514689,-3.500027247956403,14.140000343322756,-1.8169191919191918,14.270000457763672,1.0,13.881609916687012,-0.04025806026514689 1393,2015-04-15,15.020000457763672,15.020000457763672,14.84000015258789,14.84000015258789,929.0,0.050349668351424404,1.0,1.0140875339830762,86.27856618073561,75.36003687701944,-1.3938358135959525,-1.7874448407407666,-1.871330080516561,-2.1925348609514845,10.370938919397299,0.7200002670288068,0.3390540743036148,1.633116436004638,0.36631121039813763,2.8999216616111383,0.9997138232013878,2.266519048807888,-1.5452756009978632,100.0,34.310061981396345,0.6334026128032502,4,-1.0,-1.205000400543213,-2.1512503623962402,-2.470000743865967,-1.3400001525878924,2,-0.0745672972769107,1.9295838213644427,14.300000190734865,-3.500027247956403,14.140000343322756,-1.8169191919191918,14.270000457763672,-0.0745672972769107 1394,2015-04-16,15.100000381469727,15.100000381469727,14.760000228881836,14.845000267028807,13271.0,0.005326226449261062,1.6666666666666667,1.4166649006061218,85.55951356362459,79.23854905857463,-1.2864726705211353,-1.7624866435847046,-1.940626288924916,-2.282991959750259,12.05059550500143,0.3400001525878906,0.45415932685793337,1.5891163349151611,0.1629020018102345,3.0153306680200878,0.8760091683626978,2.3022235014676244,-1.439842452584175,100.0,37.05346020774786,0.7131071665524635,4,-1.0399999618530273,-1.2450003623962402,-2.072500228881836,-2.5500006675720215,-1.6273107528686523,3,-0.10132454622471909,1.0,15.020000457763672,1.9295838213644427,14.300000190734865,-3.500027247956403,14.140000343322756,-0.10132454622471909 1395,2015-04-17,14.600000381469727,14.600000381469727,14.56999969482422,14.56999969482422,5061.0,-0.03311258194493727,-1.0000000000001183,0.1176496987512404,73.46075843918294,80.34450685911207,-0.6178641169343884,-1.1829462943961317,-1.4358781273593983,-1.8066817391945698,13.738629821207859,0.530000686645506,0.5358545336231089,1.000116300582885,-0.4661606080011058,2.466393209166876,0.2669778462908905,1.7332547548748796,-0.7382645092223914,52.83020735210632,-8.115444683078614,0.7331384542919952,4,-0.440000057220459,-0.7450003623962402,-1.538750410079956,-2.0500006675720215,-1.222860336303711,4,-0.0808219365989492,1.6666666666666667,15.100000381469727,1.0,15.020000457763672,1.9295838213644427,14.300000190734865,-0.0808219365989492 1396,2015-04-20,14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,6496.0,0.004794499520223372,1.0,0.0,76.59139066810789,80.15489770628898,-0.47963653811604523,-1.1637584334753903,-1.49277432391591,-1.8937493102334706,15.448355232110405,0.06999969482421875,0.6346946325175722,0.9756159782409668,-0.5116408186737296,2.462872775155663,0.2319875797836186,1.719244376698315,-0.6349071727554758,59.433949532654786,-4.755201575817587,0.7436283984573481,4,-0.26999998092651367,-0.815000057220459,-1.6087501049041748,-2.1200003623962402,-1.3471698760986328,0,-0.09338785810730421,-1.0000000000001183,14.600000381469727,1.6666666666666667,15.100000381469727,1.0,15.020000457763672,-0.09338785810730421 1397,2015-04-21,14.567440032958984,14.619999885559082,14.449999809265135,14.619999885559082,150798.0,-0.006991141295267789,5.468818609039677,-100.0,74.0726835161539,79.55377894846494,-0.25190386077522575,-0.9867655516996372,-1.376083573041985,-1.805901882854176,16.697454116077832,0.22000026702881037,0.7414357264371212,0.7936839103698734,-0.7024559445591585,2.2898237652989053,0.045613982905356565,1.5417538378343902,-0.3832600825101391,18.067710816858238,-47.634644838752905,0.7480699274645161,4,-0.07663488388061523,-0.712440013885498,-1.5061900615692139,-2.0174403190612793,-1.3960599899291992,1,-0.08563209014846929,1.0,14.670000076293945,-1.0000000000001183,14.600000381469727,1.6666666666666667,15.100000381469727,-0.08563209014846929 1398,2015-04-22,14.40999984741211,14.460000038146973,14.270000457763672,14.460000038146973,242951.0,-0.010807676928181298,6.599954223807435,0.9513000562480721,70.55413093044979,78.58483098152986,0.018820359273451714,-0.7620729830955923,-1.2153372657110708,-1.6656129918258689,17.623689392800102,0.2974395751953125,0.8441604785574004,0.5687437534332282,-0.9135586989951552,2.0510462058616117,-0.17240747278096258,1.309894979647419,0.6900005340576172,16.867397893643474,-50.78717846695507,0.7411512262141916,4,0.16000032424926758,-0.554999828338623,-1.3187499046325684,-1.8600001335144043,-1.369999885559082,2,-0.0575988849753607,5.468818609039677,14.567440032958984,1.0,14.670000076293945,-1.0000000000001183,14.600000381469727,-0.0575988849753607 1399,2015-04-23,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,44540.0,0.012491346778751522,1.0,-0.0,71.51163773900431,77.14550792564917,-0.0560183675873418,-0.8593299537417884,-1.389099578700856,-1.8601190278201774,19.00771886795841,0.18000030517578125,0.8772889023501484,0.668244028091431,-0.7918242746636821,2.128312330846544,-0.061790123286124654,1.3982781794689867,0.4934002304077154,80.0,11.13170784623206,0.7300341513775563,4,-0.019999980926513672,-0.7300000190734863,-1.5187501907348633,-2.0400004386901855,-1.2100000381469727,3,-0.06237147620938854,6.599954223807435,14.40999984741211,5.468818609039677,14.567440032958984,1.0,14.670000076293945,-0.06237147620938854 1400,2015-04-24,14.529999732971193,14.595000267028807,14.470000267028807,14.595000267028807,6946.0,-0.004112434474927373,2.84612224537126,-100.0,72.14074663452334,76.52445237233036,0.0499994425916892,-0.7321163971809899,-1.3120139697506907,-1.7980311824459445,19.91973091565515,0.125,0.9018072024583894,0.5417436122894301,-0.9009607561720419,1.9844479807509021,-0.17960857194130675,1.263095796520167,0.5371326515197747,64.9998807905972,-8.598829632377104,0.721352184230736,4,0.04000043869018377,-0.6377997398376483,-1.4587497711181658,-1.980000019073488,-1.1300001144409197,4,-0.07276738635933289,1.0,14.59000015258789,6.599954223807435,14.40999984741211,5.468818609039677,14.567440032958984,-0.07276738635933289 1401,2015-04-27,14.720000267028807,14.720000267028807,14.720000267028807,14.720000267028807,25456.0,0.01307643066410158,1.0,-0.0,68.54303579655928,75.41249594092686,-0.05484336700873449,-0.8407856363538482,-1.4907510989404091,-1.9802720968745593,21.383758104356893,0.19000053405761363,0.9243770922509178,0.652744150161741,-0.7672426655027262,2.0727309658262083,-0.057249257670491716,1.3627375579939738,0.33118947892761597,100.0,28.512310275218482,0.7099934078322333,4,-0.0349998474121076,-0.7936549186706525,-1.6487503051757795,-2.1700005531311017,-1.6256999969482422,0,-0.09122691559120766,2.84612224537126,14.529999732971193,1.0,14.59000015258789,6.599954223807435,14.40999984741211,-0.09122691559120766 1402,2015-04-28,14.609999656677244,14.8100004196167,14.609999656677244,14.739999771118164,27718.0,-0.0074728674154953545,-2.0769321057843397,-100.0,65.01648627654396,73.05004261823889,0.11594825708691303,-0.6394634494091509,-1.3734344912331249,-1.8648291187634403,23.09227404849592,0.2000007629394549,0.8919983007523413,0.4639540672302225,-0.887922073039304,1.815830207499749,-0.21198400290454167,1.1398921373649866,0.425566303515323,62.962819061478115,-10.143090808916241,0.6759380701347634,4,0.0750007629394549,-0.5849995613098127,-1.538749694824217,-2.0599999427795392,-1.7206001281738263,1,-0.08810194981035835,1.0,14.720000267028807,2.84612224537126,14.529999732971193,1.0,14.59000015258789,-0.08810194981035835 1403,2015-04-29,14.109999656677244,14.178500175476074,13.970000267028807,14.104999542236328,110688.0,-0.03422313564336632,1.9365946043962936,-0.038462384917272975,53.41043860458597,69.4779231783457,0.5289103555847365,-0.0581742394169229,-0.8716165042500954,-1.3644743809224362,24.321182769400234,0.6399993896484375,0.8789713107840527,-0.0895459175109874,-1.3378433373758405,1.1587515023538657,-0.7136946274434148,0.53460279242144,0.9102549934667454,16.66659097824257,-54.48540779334745,0.6241487099324268,4,0.2800006866455096,-0.08499956130981268,-1.079082250595091,-1.5599999427795392,-1.2241497039794886,2,-0.0665215901123909,-2.0769321057843397,14.609999656677244,1.0,14.720000267028807,2.84612224537126,14.529999732971193,-0.0665215901123909 1404,2015-04-30,13.739999771118164,13.880000114440918,13.65999984741211,13.880000114440918,62322.0,-0.026222529735072442,2.1428532503184585,-27.99942780851653,42.04203610786535,65.98695403042153,0.7662900414437086,0.3866331717530862,-0.49648467936114926,-0.9909985295779347,25.72928841114177,0.44999980926513494,0.8402360482641207,-0.49445281028747523,-1.6413705322305,0.6524649116555494,-1.0679116712589867,0.07900605068403621,1.238244703701218,6.956511643528327,-58.94357577116685,0.5734588609715121,4,0.49500036239624023,0.2850003242492676,-0.7209999561309814,-1.190000057220459,-0.9299993515014648,3,-0.0509461296161412,1.9365946043962936,14.109999656677244,-2.0769321057843397,14.609999656677244,1.0,14.720000267028807,-0.0509461296161412 1405,2015-05-01,13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0.0,0.0,1.0,-0.0,43.7499944120675,62.337910001972595,0.7056797287880396,0.4598267467494459,-0.4980168952200472,-0.9872444123474899,27.055659718222646,0.0,0.6919480223175167,-0.5259528160095215,-1.5731033791312576,0.5211977471122147,-1.0495280975703896,-0.0023775344486534067,1.159150026056782,6.956511643528327,-54.798805688122826,0.5235752815608685,5,0.49500036239624023,0.2920403480529785,-0.7209999561309814,-1.190000057220459,-0.5100002288818359,4,-0.02620084881180096,2.1428532503184585,13.739999771118164,1.9365946043962936,14.109999656677244,-2.0769321057843397,14.609999656677244,-0.02620084881180096 1406,2015-05-05,14.239999771118164,14.289999961853027,14.255000114440918,14.34160041809082,106007.0,0.036390102498474075,-44.74255065554231,-100.0,49.152536893571856,59.5690048216857,0.15451901661814205,0.0589339355247418,-0.9757174090231562,-1.4758326457203648,28.68757891678781,0.5500001907348633,0.5476201332723534,-0.08695278167724574,-0.9553872300148285,0.781481666660337,-0.521170005846038,0.34726444249154653,0.5848010290710111,50.43475087966046,-7.482043680149793,0.4342172241687918,5,-0.004999637603759766,-0.20795965194702148,-1.3337497711181658,-1.690000057220459,-1.2699995040893572,1,-0.05898877570852179,1.0,13.739999771118164,2.1428532503184585,13.739999771118164,1.9365946043962936,14.109999656677244,-0.05898877570852179 1407,2015-05-06,13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,13199.0,-0.023174152318131802,1.0,-0.0,32.380951227605266,55.32754041025853,0.42628182833397865,0.4356869233394267,-0.6165589457858331,-1.132458009472142,28.708519355675865,0.3299999237060547,0.4515998084473285,-0.4324526786804199,-1.2561711376365796,0.39126578027573977,-0.8443119081584989,-0.020593449202340963,0.8449128956104417,39.68253247411834,-12.37767872122911,0.4118592294780795,5,0.3250002861022949,0.1220402717590332,-1.023749828338623,-1.315000057220459,-0.9049997329711914,2,-0.05864123553411127,-44.74255065554231,14.239999771118164,1.0,13.739999771118164,2.1428532503184585,13.739999771118164,-0.05864123553411127 1408,2015-05-07,13.420000076293945,13.59000015258789,13.25,13.59000015258789,290203.0,-0.035226439719143965,3.0,-100.0,26.40449919794945,50.315636127919106,0.8505235267920668,0.9524677854142496,-0.09531872738506664,-0.6328537774152352,27.877703855709857,0.6599998474121094,0.31969172736216045,-0.9084524631500237,-1.7859111752662997,-0.030993751033747685,-1.3471818192081617,-0.4697231070918857,1.2692178929919784,16.34616178168377,-28.425178101972428,0.4387293560581378,5,0.6100001335144043,0.6350002288818359,-0.53125,-0.6775002479553223,-0.8400001525878906,3,-0.03953804357481472,1.0,13.90999984741211,-44.74255065554231,14.239999771118164,1.0,13.739999771118164,-0.03953804357481472 1409,2015-05-08,13.449999809265135,13.484999656677244,13.289999961853027,13.369999885559082,8063.0,0.002235449538050549,1.6000025431380158,-0.4705875753121775,31.391583163611188,45.78795129781775,0.7172336659505287,0.9364892739326471,-0.09451184695756432,-0.6516997253999772,27.001990053761137,0.19499969482421697,0.19355894634336046,-0.8568722248077414,-1.7994199496786134,0.08567550006313063,-1.3281460872431765,-0.38559836237230627,1.124080722477915,19.230751596258123,-23.50825044938066,0.4712738624354356,5,0.5800004005432147,0.6100006103515643,-0.5451498031616193,-0.7074999809265119,-0.8899993896484357,4,-0.04194422784889262,3.0,13.420000076293945,1.0,13.90999984741211,-44.74255065554231,14.239999771118164,-0.04194422784889262 1410,2015-05-11,13.5,13.5,13.5,13.5,3492.0,0.003717486352707855,1.0,0.0,30.944634109215798,41.610351110335145,0.5651998824536335,0.8704744931143615,-0.11902352957317497,-0.67880547084836,25.50773826752779,0.05000019073486506,0.08200255371117748,-0.7683720111846917,-1.777792892144923,0.24104886977553974,-1.2730824516648074,-0.26366157070457596,0.9681540892036065,24.038462420187084,-15.903477267470873,0.5047104404801154,5,0.5300002098083496,0.5600004196166992,-0.5780773162841797,-0.6550002098083496,-1.010000228881836,0,-0.0511110800283926,1.6000025431380158,13.449999809265135,3.0,13.420000076293945,1.0,13.90999984741211,-0.0511110800283926 1411,2015-05-12,13.699999809265135,13.699999809265135,13.529999732971193,13.529999732971193,52001.0,0.014814800686306251,1.0,100.0,36.30692532418745,38.420399893406646,0.22942357510268074,0.670181339594718,-0.29368537448505627,-0.8572470859753807,24.246562982942514,0.19999980926513494,-0.0537295579821091,-0.5463721752166766,-1.5862919694082827,0.4935476189749295,-1.0663320723124787,-0.026412278120874433,0.6707019528021831,68.181805045805,24.420662365538597,0.5199598970958029,5,0.07000017166137873,0.3600006103515643,-0.7062497138977033,-0.7849998474121076,-1.2799997329711896,1,-0.03430658931184449,1.0,13.5,1.6000025431380158,13.449999809265135,3.0,13.420000076293945,-0.03430658931184449 1412,2015-05-13,13.724309921264648,13.724309921264648,13.720000267028807,13.720000267028807,9496.0,0.0017744607545959745,1.0000000000008245,0.025350895892481445,38.701061631715795,36.786024674198856,0.07405370887236984,0.6329840032451219,-0.29112662248130583,-0.8608797405002662,23.194717581504893,0.024310111999513495,-0.19594202014034678,-0.49327754974365234,-1.5585088758632715,0.5719537763759668,-1.025893212803462,0.03933811331615722,0.5567356998372848,100.0,50.6543383557644,0.5326156630598098,5,0.045690059661865234,0.43569040298461914,-0.6968100070953369,-0.715360164642334,-1.3843097686767578,2,-0.054961572462532526,1.0,13.699999809265135,1.0,13.5,1.6000025431380158,13.449999809265135,-0.054961572462532526 1413,2015-05-14,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,2443.0,0.012801350178882842,1.0,0.0,38.61385515358557,36.40511567927887,-0.1503701833348945,0.3890302271161996,-0.436788432815403,-1.0127785460403658,20.91510700809776,0.175689697265625,-0.33442138275063016,-0.2615878105163567,-1.265179758935938,0.7420041379032245,-0.7633837847261482,0.24020816369343478,0.29856235288350597,100.0,52.27924920925281,0.5017959742097907,5,-0.12999963760375977,0.27500057220458984,-0.7199995517730713,-0.8799996376037598,-1.5099992752075178,3,-0.06438845529867643,1.0000000000008245,13.724309921264648,1.0,13.699999809265135,1.0,13.5,-0.06438845529867643 1414,2015-05-15,13.56999969482422,13.891619682312012,13.56999969482422,13.779999732971193,127989.0,-0.02374100235701626,-2.063046943474354,-100.0,35.4545457172656,35.48339915763422,0.1709572484126891,0.6308744789254934,-0.08642371821399486,-0.6700707401421209,18.73067709554886,0.3299999237060529,-0.4708194693718859,-0.5150876998901346,-1.448276558519236,0.4181011587389669,-0.9816821292046853,-0.048493270575583836,0.5526773188764569,17.499940395298825,-26.877014909146975,0.4665944293145511,5,0.20000028610229315,0.6050004959106428,-0.06097960472107111,-0.39449930191040217,-0.9799995422363299,4,-0.07295503267371217,1.0,13.899999618530273,1.0000000000008245,13.724309921264648,1.0,13.699999809265135,-0.07295503267371217 1415,2015-05-18,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,7188.0,-0.011053767273663806,1.0,-0.0,30.061342334928753,33.36215531778498,0.3026144872942087,0.7251158189869518,0.08551897822963284,-0.5066691013558398,17.1248457162691,0.1499996185302752,-0.5399212450802882,-0.6060873031616207,-1.5513338696096621,0.33915926328642065,-1.0787105863856414,-0.13346401993760004,0.6328627763106773,0.0,-35.798495457582,0.47262328322402053,5,0.15999984741210938,0.755000114440918,0.09902000427246094,-0.24449968338012695,-0.7399997711181658,0,-0.06408343157884266,-2.063046943474354,13.56999969482422,1.0,13.899999618530273,1.0000000000008245,13.724309921264648,-0.06408343157884266 1416,2015-05-19,13.300000190734865,13.329999923706055,13.25,13.3100004196167,4384.0,-0.008941869215862153,2.2000457770656903,-100.0,29.969418246743402,33.09420720880033,0.3076005498108465,0.7770563136789246,0.2216842446679781,-0.3744679341810109,15.433486803011377,0.1700000762939453,-0.5408880177733923,-0.6575871944427476,-1.604917698567684,0.28974330968218887,-1.1312524465052167,-0.18392194238027848,0.6886336336613876,7.6923415505875905,-23.65095535818996,0.47366525206246857,5,0.27499961853027166,0.8749999999999982,0.27851963043212713,-0.06500005722046076,-0.8699998855590856,1,-0.06090228631582795,1.0,13.420000076293945,-2.063046943474354,13.56999969482422,1.0,13.899999618530273,-0.06090228631582795 1417,2015-05-20,13.31999969482422,13.31999969482422,13.31999969482422,13.31999969482422,906.0,0.0015037220904168258,1.0,-0.0,35.84228471812756,34.14285004437568,0.2180371845486171,0.6944128832582326,0.21325775012116033,-0.3829840263166293,14.335082028817197,0.01999950408935547,-0.5508321092142587,-0.5752156734466531,-1.5177329177664127,0.36730157087310644,-1.046474295606533,-0.10395705128677335,0.6095434236203321,10.769190139295493,-21.504025945227763,0.47125862215988007,5,0.2550001144409162,0.8550004959106428,0.270000219345091,-0.08499956130981623,-0.8400001525878924,2,-0.06756754047674562,2.2000457770656903,13.300000190734865,1.0,13.420000076293945,-2.063046943474354,13.56999969482422,-0.06756754047674562 1418,2015-05-21,13.579999923706055,13.579999923706055,13.579999923706055,13.579999923706055,303.0,0.019519537150054278,1.0,0.0,47.01492643536966,35.87877707457106,-0.01886403634573064,0.38898643871851313,-0.041581015934633925,-0.6305110580712601,13.479689424835763,0.26000022888183416,-0.6173365352241813,-0.2737154483795159,-1.1936149638416413,0.6461840670826096,-0.7336652061105795,0.18623430935154772,0.2951797452629332,51.432325535422066,15.297561100858303,0.45994975773106284,5,-0.005000114440917969,0.5950002670288086,0.01250004768371582,-0.3449997901916504,-1.3999996185302752,3,-0.09131073476322682,1.0,13.31999969482422,2.2000457770656903,13.300000190734865,1.0,13.420000076293945,-0.09131073476322682 1419,2015-05-22,13.68000030517578,13.729999542236328,13.609999656677244,13.640000343322756,4053.0,0.007363798382292952,-1.3999656681829389,100.0,48.92087244085841,37.876136889198015,-0.09253933349639709,0.22905961664407926,-0.11871015608715929,-0.718607485392786,12.226965322968342,0.14999961853027344,-0.595888125480105,-0.12821507453918635,-0.9824526198893633,0.7260224708109906,-0.5553338472142748,0.2989036981359021,0.1451649902756902,89.583482345087,47.702419084098125,0.4271187726750885,5,-0.10500049591064275,0.4949998855590838,0.23749995231628596,-0.11999988555908025,-1.6000003814697248,4,-0.09429824072189219,1.0,13.579999923706055,1.0,13.31999969482422,2.2000457770656903,13.300000190734865,-0.09429824072189219 1420,2015-05-26,13.472689628601074,13.524999618530273,13.329999923706055,13.524999618530273,101691.0,-0.015154288885232736,6.455543198847788,-1.3077509953986333,34.57549902554811,37.683756189349204,0.12347464466198055,0.3721797239178688,0.1069553178527034,-0.50031782970526,11.449173123670551,0.3500003814697248,-0.505913746033885,-0.28266024589538574,-1.0776297080924344,0.5123092163016629,-0.6801449769939101,0.1148244852031386,0.3064624432142775,46.393716869720016,5.363528858678883,0.39748473109852417,5,0.1023101806640625,0.5573105812072754,0.48481059074401855,0.24981069564819336,-1.4526891708374023,1,-0.06551694578782019,-1.3999656681829389,13.68000030517578,1.0,13.579999923706055,1.0,13.31999969482422,-0.06551694578782019 1421,2015-05-27,13.377140045166016,13.40999984741211,13.377140045166016,13.380900382995605,143254.0,-0.007092094160041862,-16.477047933045903,0.07188565386228145,38.173698955337436,37.625160336418276,0.1882017624649741,0.3815284848984035,0.2159369068733259,-0.394233422559374,10.39806181843929,0.0955495834350586,-0.4498017420691127,-0.311066818237304,-0.979799592195727,0.35766595572111903,-0.6454332052165164,0.023299568741908416,0.35967986090410875,13.936676001823239,-26.137734424056013,0.33436638697921167,5,0.1978597640991211,0.652860164642334,0.6303601264953613,0.34536027908325195,-1.41911029815674,2,-0.05211425892503496,6.455543198847788,13.472689628601074,-1.3999656681829389,13.68000030517578,1.0,13.579999923706055,-0.05211425892503496 1422,2015-05-28,13.322830200195312,13.346799850463867,13.1899995803833,13.3100004196167,85662.0,-0.00405989955904873,4.160527926429277,-3.4118691351762616,47.326339323200926,38.5932141330422,0.20067588098233102,0.35253724634853256,0.29621979803015464,-0.3319229053631787,9.745053876978648,0.18714046478271484,-0.39516424465555744,-0.3010181903839104,-0.8292076751014488,0.22717129433362793,-0.5651129327426805,-0.03692344802514036,0.3750441133892011,24.598264665834265,-17.714318637741457,0.2640947423587693,5,0.21797943115234375,0.6771697998046875,0.8046698570251465,0.3996701240539551,-1.3828306198120117,3,-0.06701503221188276,-16.477047933045903,13.377140045166016,6.455543198847788,13.472689628601074,-1.3999656681829389,13.68000030517578,-0.06701503221188276 1423,2015-05-29,13.171380043029785,13.182600021362305,13.157600402832033,13.18000030517578,34361.0,-0.011367716535433114,2.6179697743424386,-0.6718947446664787,42.8139650431181,39.41092739147026,0.265860277059879,0.45330403390460106,0.47467528990990004,-0.1597692317856083,10.716825791728093,0.16522979736327947,-0.377453734543753,-0.40553736686706543,-0.9184257488841627,0.10735101515003187,-0.661981557875615,-0.1490931758585159,0.47570679723460785,2.407348168289145,-41.05587786166508,0.2564441910085488,5,0.27241992950439453,0.8124203681945801,1.0015225410461426,0.5511202812194824,-1.641380310058592,4,-0.05249112078876894,4.160527926429277,13.322830200195312,-16.477047933045903,13.377140045166016,6.455543198847788,13.472689628601074,-0.05249112078876894 1424,2015-06-01,13.039999961853027,13.172200202941895,13.039999961853027,13.145000457763672,31848.0,-0.009974663303886966,-1.5180879374392604,12.180661577610653,38.613857646605,40.3612068705454,0.3510727152100852,0.5581707109431076,0.6320908492799955,-0.010794158131083975,11.319667245573193,0.1322002410888672,-0.3779099361766427,-0.501917457580566,-1.0613708264594823,0.05753591129835023,-0.7816441420200242,-0.2221907731411079,0.548348505919483,0.0,-44.02340660593123,0.2797266844394578,6,0.3449997901916504,0.8850002288818359,1.1725001335144043,0.6825003623962402,-1.689399719238283,0,-0.0659508941098984,2.6179697743424386,13.171380043029785,4.160527926429277,13.322830200195312,-16.477047933045903,13.377140045166016,-0.0659508941098984 1425,2015-06-02,13.380000114440918,13.390000343322756,13.072959899902346,13.072959899902346,82705.0,0.026073631409702536,-1.0651395381342352,-2.9241787086402318,42.59259913356919,41.76378252463715,0.005366183400365543,0.20007540723100625,0.3161662234535889,-0.3291371281544837,11.744646522217812,0.35000038146972834,-0.3862241579715153,-0.14391732215881348,-0.6996897007321685,0.41185505641454156,-0.421803511445491,0.13396886712786404,0.13157956250286418,91.89196155402567,48.82079420731394,0.2778861892866777,6,0.004999637603759766,0.5450000762939453,0.8350000381469727,0.3425002098083496,-1.7899999618530273,1,-0.09715995363346708,-1.5180879374392604,13.039999961853027,2.6179697743424386,13.171380043029785,4.160527926429277,13.322830200195312,-0.09715995363346708 1426,2015-06-03,13.399999618530273,13.425000190734865,13.350000381469727,13.375,216375.0,0.0014947312345512387,-1.0000254317032085,0.0814213166436308,42.47780485258385,42.501062539576736,0.0011659427280985568,0.12007484475144636,0.3222605429324865,-0.32774700863635786,12.137238443971224,0.0749998092651385,-0.3544077129111063,-0.08191781044006419,-0.5254670488478208,0.36163142796769243,-0.3036924296439416,0.13985680876381323,0.0455588983008024,93.50634874238875,55.25539992836019,0.22177461920387814,6,-0.014999866485595703,0.5250005722045898,0.8311004638671875,0.32250070571899414,-1.859999656677246,2,-0.1029850149292737,-1.0651395381342352,13.380000114440918,-1.5180879374392604,13.039999961853027,2.6179697743424386,13.171380043029785,-0.1029850149292737 1427,2015-06-04,13.094300270080565,13.094300270080565,13.094300270080565,13.094300270080565,10158.0,-0.022813384862113817,1.0,0.0,32.37520804396317,40.8744271627538,0.3033874015662388,0.3810682871327895,0.6445918818575702,0.0006301957739260899,13.212672432421707,0.3056993484497088,-0.29696513018093285,-0.3468321800231955,-0.7743636174887154,0.08069925744232442,-0.5605978987559563,-0.13306646129043465,0.3306999206543004,14.103967778212114,-15.661312199861376,0.21376571873276018,6,0.2906994819641131,0.8306999206542987,1.2113726139068621,0.628200054168703,-1.4843006134033203,3,-0.08677596355931882,-1.0000254317032085,13.399999618530273,-1.0651395381342352,13.380000114440918,-1.5180879374392604,13.039999961853027,-0.08677596355931882 1428,2015-06-05,12.889399528503418,12.90999984741211,12.889399528503418,12.90999984741211,14180.0,-0.015648086369710712,1.0,-100.0,34.249739467582444,39.24430127683424,0.4470350094098574,0.5735877368022351,0.8615075030323354,0.23116699231531257,13.347079242152782,0.20490074157714666,-0.2332347108994277,-0.5252028942108158,-1.0189758358689822,-0.031429952552649354,-0.7720893650398999,-0.2783164233817317,0.5356006622314471,0.0,-30.02309977259266,0.24688647082908327,6,0.31780004501342773,0.7003002166748047,1.4656007289886475,0.8331007957458496,-1.139399528503418,4,-0.07365742259913888,1.0,13.094300270080565,-1.0000254317032085,13.399999618530273,-1.0651395381342352,13.380000114440918,-0.07365742259913888 1429,2015-06-08,12.885849952697756,12.885849952697756,12.885849952697756,12.885849952697756,25438.0,-0.00027538721239983577,1.0,-0.0,36.74005877871521,39.48480791607503,0.3644092061394453,0.5614936490663922,0.879857494817303,0.26286293309536823,13.491071373010177,0.003549575805662286,-0.20213785268522244,-0.5005449771881079,-1.0474056072982094,0.04631565292199369,-0.7739752922431595,-0.2271146621330562,0.45345413208007734,0.0,-32.42371679014178,0.27343031505505105,6,0.2695751190185547,0.7020750045776349,1.321650266647337,0.8366503715515119,-0.995849609375,0,-0.10522008441070696,1.0,12.889399528503418,1.0,13.094300270080565,-1.0000254317032085,13.399999618530273,-0.10522008441070696 1430,2015-06-09,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,99.0,-0.005886265427541892,1.0,0.0,37.56345325106227,39.41700283782224,0.3759006301600003,0.6145057080860035,0.9628388669419081,0.36690022559618285,13.727039868463653,0.07584953308105646,-0.23329528195136007,-0.5418945312499996,-1.1429529232110482,0.059163860711048954,-0.8424237272305248,-0.24136533526947446,0.44768192138671914,0.0,-34.08345011413988,0.3005291959805245,6,0.30749988555908203,0.7399997711181641,1.3199996948242188,0.9124999046325684,-0.8411006927490234,1,-0.11392662991385161,1.0,12.885849952697756,1.0,12.889399528503418,1.0,13.094300270080565,-0.11392662991385161 1431,2015-06-10,13.229999542236328,13.229999542236328,13.154999732971193,13.154999732971193,13022.0,0.0327868156800728,-1.0000000000000473,100.0,48.10126174790469,39.503105329455984,-0.07505853610239832,0.16600090693395408,0.5569333109862509,-0.029252622276683127,13.991977168752411,0.4199991226196289,-0.27247078075664,-0.09839539527893137,-0.6785359664024107,0.4817451758445479,-0.388465680840671,0.19167489028280826,-0.4199991226196289,100.0,60.36633227400894,0.2900702855617396,6,-0.11249923706054688,0.32000064849853516,0.9035205841064453,0.49250078201293945,-1.199999809265135,2,-0.12396065354445363,1.0,12.8100004196167,1.0,12.885849952697756,1.0,12.889399528503418,-0.12396065354445363 1432,2015-06-11,12.970000267028807,12.970000267028807,12.949999809265135,12.949999809265135,1290.0,-0.01965225126255543,1.0,0.26667344836794754,37.13079795245542,38.87164231938236,0.14486232232103724,0.38640277116380695,0.8317059715078461,0.25325415627494685,14.47338555755972,0.2799997329711932,-0.26194447459768533,-0.32067918777466,-0.8904295585056801,0.2490711829563601,-0.6055543731401691,-0.035804002409150826,-0.1599998474121076,38.09528134586391,-0.04403796906559876,0.2848751853655099,6,0.14750003814697443,0.3899998664855975,1.1635198593139666,0.7525000572204608,-1.1900005340576136,3,-0.11025445456705196,-1.0000000000000473,13.229999542236328,1.0,12.8100004196167,1.0,12.885849952697756,-0.11025445456705196 1433,2015-06-12,13.005000114440918,13.005000114440918,13.005000114440918,13.005000114440918,0.0,0.0026985232607190657,1.0,0.0,35.357897197518426,38.509868936150525,0.09362521465653195,0.29609482115973407,0.8120041561745879,0.23460099998697714,15.33561568143008,0.03499984741211115,-0.25985070346293426,-0.24092936515808105,-0.7461055140040536,0.26424678368789145,-0.4935174395810673,0.011658709264905198,-0.1865997123718266,46.42859575704869,14.185384094193054,0.2525880744229861,6,0.11250019073486328,0.34999990463256836,1.1285200119018555,0.7175002098083496,-1.375,4,-0.10726647024129188,1.0,12.970000267028807,-1.0000000000000473,13.229999542236328,1.0,12.8100004196167,-0.10726647024129188 1434,2015-06-15,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,21654.0,-0.032679752940789064,1.0,0.0,32.306768147483666,37.366998826585466,0.4989861071190713,0.6778790852018446,1.2476193001909923,0.6744785145237664,15.90433652936724,0.4250001907348633,-0.2938383083917948,-0.6164295673370361,-1.1786899795920238,-0.05416915508204845,-0.8975597734645309,-0.3352993612095414,0.6499996185302734,0.0,-29.195274837335987,0.281130206127494,6,0.4225001335144043,0.6599998474121094,1.4625003337860107,1.142500400543213,-0.7799997329711896,0,-0.0659777367837644,1.0,13.005000114440918,1.0,12.970000267028807,-1.0000000000000473,13.229999542236328,-0.0659777367837644 1435,2015-06-16,12.5600004196167,12.5600004196167,12.40999984741211,12.40999984741211,221132.0,-0.0015897857083184697,1.0,100.0,33.304170016551026,36.34770606702626,0.43632009576030484,0.6641999733294739,1.2760235260110058,0.7064783194260542,16.339429442762043,0.1700000762939453,-0.3090587897153245,-0.5934290885925293,-1.2123802981383207,0.025522120953262117,-0.902904693365425,-0.2839534838196336,0.656999130249023,18.29275951581239,-12.302522933656729,0.30947560477289554,6,0.25999927520751953,0.5949993133544922,1.4849998950958252,1.1624999046325684,-1.1600008010864258,1,-0.05334395333677788,1.0,12.579999923706055,1.0,13.005000114440918,1.0,12.970000267028807,-0.05334395333677788 1436,2015-06-17,12.489999771118164,12.649999618530273,12.489999771118164,12.600000381469727,1974.0,-0.005573299853494085,-1.9090719933416562,-0.733334604894238,33.091987413561185,36.427348219203814,0.4063996866153765,0.7066355785936977,1.3566901568174927,0.7838829103411875,16.412317879700634,0.15999984741210938,-0.30680252996355684,-0.6229297161102298,-1.3043491118351653,0.058489679614705636,-0.9636394139726985,-0.2822200182477612,0.6947197906494136,13.44535929463394,-17.168723679944165,0.34070969786246785,6,0.3299999237060547,0.6649999618530273,1.5550005435943604,1.2325005531311035,-1.0900001525878906,2,-0.04172138140910764,1.0,12.5600004196167,1.0,12.579999923706055,1.0,13.005000114440918,-0.04172138140910764 1437,2015-06-18,12.420000076293945,12.511799812316895,12.420000076293945,12.511799812316895,58935.0,-0.005604459255962979,1.0,0.8345384241919822,34.22383567842921,36.42447002040901,0.41425435184825155,0.7438921710627326,1.4180643490518925,0.8606353340010475,16.533214182740235,0.09179973602294922,-0.34379825858071555,-0.6479294300079346,-1.3881075021997518,0.09224864218388262,-1.0180184661038432,-0.277840393912026,0.7337306968994142,1.6807099821606886,-31.15873861073837,0.3700890360959089,6,0.39999961853027344,0.7349996566772461,1.4950001239776611,1.3475003242492676,-1.1199998855590803,3,-0.03140099363341764,-1.9090719933416562,12.489999771118164,1.0,12.5600004196167,1.0,12.579999923706055,-0.03140099363341764 1438,2015-06-19,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,74481.0,-0.00644121765013117,1.0,-0.0,34.97852592871831,36.228744148187126,0.45608898306961976,0.7654777087140872,1.48510755122369,0.9441172542831495,17.35504137358545,0.07999992370605469,-0.3901055996027285,-0.6659293651580818,-1.432759759927956,0.10090102961179248,-1.0493445625430198,-0.28251416777314375,0.7839813835742184,0.0,-35.46525804416065,0.38341519738493723,6,0.44499969482421875,0.7799997329711914,1.625,1.494999885559082,-1.3000001907348633,4,-0.04538090864603894,1.0,12.420000076293945,-1.9090719933416562,12.489999771118164,1.0,12.5600004196167,-0.04538090864603894 1439,2015-06-22,12.390000343322756,12.414999961853027,12.369999885559082,12.395000457763672,4376.0,0.004051879263905711,1.0000423863515948,-100.0,25.735265243383736,34.91450103622285,0.3669437889627982,0.6470535093548442,1.4166097736952477,0.8953704173520034,18.488302916138707,0.07499980926513672,-0.3873005315430298,-0.551429176330565,-1.2962257765389325,0.19336742387780248,-0.9238274764347487,-0.17903087622638125,0.6869423098249001,16.129121572150773,-11.694628949671149,0.37239830010418395,6,0.3949995040893537,0.7258095741271955,1.5824997425079328,1.444999694824217,-0.9500007629394549,0,-0.06133980692675434,1.0,12.34000015258789,1.0,12.420000076293945,-1.9090719933416562,12.489999771118164,-0.06133980692675434 1440,2015-06-23,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,20451.0,0.01614203419880611,1.0,-0.0,31.75674746846431,33.09844389406281,0.14802110660265555,0.39793660086592375,1.1875341091062452,0.6990657167696313,18.946898739059037,0.19999980926513494,-0.3738510622606839,-0.3072948932647712,-1.0236067403218172,0.40901695379227476,-0.6654508167932942,0.05086103026375177,0.4427259505261798,80.64530022334476,58.604741182957625,0.35815592352852327,6,0.08249998092651367,0.44499969482421875,1.3824999332427979,1.244999885559082,-0.7700004577636701,1,-0.06274820907691891,1.0000423863515948,12.390000343322756,1.0,12.34000015258789,1.0,12.420000076293945,-0.06274820907691891 1441,2015-06-24,12.68000030517578,12.68000030517578,12.68000030517578,12.68000030517578,22642.0,0.007148542612955389,1.0,0.0,39.66471249617564,33.37998995447617,-0.03151516219262085,0.26670468489445476,1.0730953631123903,0.6203212001182177,19.334829062881973,0.09000015258788885,-0.36783944166286986,-0.18243775367736959,-0.8676043850765716,0.5027288777218324,-0.5250210693769706,0.1601455620222314,0.31116224090671984,100.0,73.77656257593394,0.34258331569960115,6,-0.007500171661375177,0.3549995422363299,1.1974997520446795,1.1749997138977069,-0.8400001525878888,2,-0.10094642396207432,1.0,12.59000015258789,1.0000423863515948,12.390000343322756,1.0,12.34000015258789,-0.10094642396207432 1442,2015-06-25,12.43000030517578,12.43000030517578,12.43000030517578,12.43000030517578,10825.0,-0.01971608785355894,1.0,0.0,38.79184661897509,33.761539890193575,0.14955806660137938,0.47050980490003624,1.2900898145519708,0.8783585275817902,19.573286969446468,0.25,-0.3659615274868564,-0.387796258926393,-1.0629317169358483,0.28733919908306227,-0.7253639879311216,-0.05022852992166449,0.5220924972970433,26.47062123439022,-2.9430900658516777,0.337567729004728,6,0.07999992370605646,0.6049995422363299,1.4449996948242205,1.4249997138977069,-0.9400005340576154,3,-0.08286409182279908,1.0,12.68000030517578,1.0,12.59000015258789,1.0000423863515948,12.390000343322756,-0.08286409182279908 1443,2015-06-26,12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,39204.0,0.004022464668784309,1.0,0.0,40.31774778115762,34.65164873837957,0.01928373634860492,0.38584055280576024,1.1837742097218857,0.8313401246429795,19.708526674413505,0.04999923706054865,-0.42303898089945413,-0.3032279968261715,-0.9729133374247141,0.36645734377237105,-0.6380706671254419,0.031614673473098875,0.43536770124339874,35.483712187633834,2.252314414093071,0.3348426702992709,6,0.030000686645507812,0.5550003051757812,1.3950004577636719,1.3750004768371582,-1.008779525756836,4,-0.09455123355637685,1.0,12.43000030517578,1.0,12.68000030517578,1.0,12.59000015258789,-0.09455123355637685 1444,2015-06-29,12.18000030517578,12.18000030517578,12.0,12.0,53529.0,-0.024038401287216016,1.0000000000000198,100.0,36.422392796789396,34.99811793618383,0.2867286464115786,0.6515105822243505,1.42023090893227,1.1214289606260515,19.94548116554596,0.4799995422363281,-0.44119301789918275,-0.5602272510528579,-1.269748025027491,0.14929352292177533,-0.9149876380401736,-0.20546686406554215,0.700844912850437,26.470621234390414,-10.511399912902597,0.3547603869873164,6,0.15999984741211115,0.6849994659423846,1.6949996948242205,1.6749997138977069,-0.8500003814697248,0,-0.09359608495562344,1.0,12.479999542236328,1.0,12.43000030517578,1.0,12.68000030517578,-0.09359608495562344 1445,2015-06-30,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,19637.0,-0.00821021173761638,1.0,0.0,21.249982118589557,33.682339570075875,0.3480854983813071,0.6842040785921633,1.4703355904515547,1.2106554570575732,20.798191065176212,0.10000038146972479,-0.46524881277224495,-0.5952276229858402,-1.2961045604595132,0.10564931448783277,-0.9456660917226767,-0.24478915424900372,0.7303776768780637,11.76468938280473,-16.533567564455772,0.35043846873683626,6,0.26000022888183594,0.682499885559082,1.7950000762939453,1.7750000953674316,-0.7100000381469727,1,-0.05298016120569693,1.0000000000000198,12.18000030517578,1.0,12.479999542236328,1.0,12.43000030517578,-0.05298016120569693 1446,2015-07-01,12.020000457763672,12.210000038146973,12.0,12.1899995803833,3188.0,-0.004966843238520147,1.0,-100.0,23.611091242877322,32.50314574390344,0.37370327754740096,0.6698606456582041,1.476456771523031,1.2631097292789715,21.643385605164458,0.21000003814697266,-0.4487931859033729,-0.5862271308898919,-1.25777575511278,0.08532149333299621,-0.9220014430013368,-0.25045281877844694,0.7255469347737176,4.166766007836031,-21.946578700515,0.3357743121114444,7,0.31999969482421875,0.6924996376037598,1.7824995517730713,1.8349995613098145,-0.8100004196166992,2,-0.01663899794698187,1.0,12.079999923706055,1.0000000000000198,12.18000030517578,1.0,12.479999542236328,-0.01663899794698187 1447,2015-07-02,11.958029747009276,12.029999732971193,11.84000015258789,11.869999885559082,223844.0,-0.005155632977898117,-1.5670532147919323,-0.5178253869413159,21.346796706818736,30.988509163692378,0.40594114029743267,0.677052973644475,1.4860245613990521,1.3180635123400304,22.114328871214205,0.18999958038330256,-0.4385100902594825,-0.5913843154907248,-1.2810880427734173,0.09831941179196768,-0.9362361791320701,-0.24653245184937944,0.7278738541251233,18.44214171613829,-4.890724297423265,0.34485186364134596,7,0.30197048187256037,0.6744704246521014,1.8444702625274676,1.8969702720642108,-0.2980298995971662,3,-0.009870321191574605,1.0,12.020000457763672,1.0,12.079999923706055,1.0000000000000198,12.18000030517578,-0.009870321191574605 1448,2015-07-03,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,2051.0,-0.0015077874037304762,1.0,0.0,27.464762719639054,31.180675549942972,0.4037196883138101,0.6538318926315139,1.4554374046050285,1.324301169630008,22.223354046484005,0.018030166625974786,-0.42395200354592255,-0.5619444847106934,-1.283092871532821,0.1592039021114342,-0.9225186781217563,-0.20137029129963047,0.661313675896448,27.0268807365461,0.7118895383278989,0.3605741934110636,7,0.32000064849853516,0.6925005912780762,1.8304052352905273,1.9150004386901855,0.1400003433227539,4,-0.03768842756112478,-1.5670532147919323,11.958029747009276,1.0,12.020000457763672,1.0,12.079999923706055,-0.03768842756112478 1449,2015-07-06,11.529999732971193,11.63290023803711,11.529999732971193,11.630000114440918,45568.0,-0.0343383468861852,-1.0580022506628388,-100.0,21.54693396251271,30.04625182705946,0.7586830930691963,1.0087666695350226,1.8052504750221434,1.7203870659050384,22.580943784212334,0.4099998474121076,-0.4209192307139027,-0.9041518211364732,-1.7218040176136657,-0.08649962465928063,-1.3129779193750704,-0.495325722897876,0.995182212939369,0.0,-26.20078579049953,0.40882609823859634,7,0.5750002861022931,0.9475002288818359,2.1838004589080793,2.325000286102293,0.25,0,-0.005097980733131724,1.0,11.9399995803833,-1.5670532147919323,11.958029747009276,1.0,12.020000457763672,-0.005097980733131724 1450,2015-07-07,11.350600242614744,11.59000015258789,11.149999618530273,11.59000015258789,301618.0,-0.015559366392996377,2.6758621513848997,2.393989967384523,20.31883575511702,27.896709966941835,0.8311939874162171,1.1312240797643849,1.9230719184643696,1.8903422871546827,23.003058876433524,0.4400005340576172,-0.421944215305432,-1.0105813026428248,-1.9398668714106648,-0.08129573387498468,-1.4752240870267457,-0.5459385182589038,1.0551598377430942,18.92457968620512,-8.52245818662621,0.4646427843839203,7,0.46439933776855646,0.936899662017824,2.304399728775026,2.504399776458742,0.47939968109131037,1,-0.0018149100900715087,-1.0580022506628388,11.529999732971193,1.0,11.9399995803833,-1.5670532147919323,11.958029747009276,-0.0018149100900715087 1451,2015-07-08,11.59000015258789,11.59000015258789,11.489999771118164,11.489999771118164,7018.0,0.021091387667265593,1.0,-0.41771269454923227,30.132121059379187,26.934518238097848,0.47038340866632034,0.8038749628218369,1.6174809812886366,1.6386428644646145,24.670764369013952,0.2393999099731463,-0.40535671800229345,-0.6891814231872555,-1.584474559909486,0.20611171353497504,-1.1368279915483708,-0.24153485482614023,0.6399534631140895,50.00005418603356,18.496744249502186,0.4476465683611154,7,0.22499942779541016,0.6974997520446777,2.06499981880188,2.2699999809265137,0.2299995422363299,2,-0.018981903721518534,2.6758621513848997,11.350600242614744,-1.0580022506628388,11.529999732971193,1.0,11.9399995803833,-0.018981903721518534 1452,2015-07-09,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,1011.0,-0.004314080248195573,1.0,0.0,30.571190476962542,25.85156742652061,0.42561892009541147,0.7813082014148147,1.6028906136401897,1.6744908809089019,26.003311126566086,0.05000019073486328,-0.41963959522606054,-0.6676815986633304,-1.559076189495034,0.22371299216837315,-1.1133788940791831,-0.22198430324747775,0.538760094244914,49.36713444997737,13.305545971372965,0.44569729541585207,7,0.1399998664855957,0.6499996185302734,2.115000009536743,2.3522000312805176,0.3299999237060547,3,-0.028596180658311265,1.0,11.59000015258789,2.6758621513848997,11.350600242614744,-1.0580022506628388,11.529999732971193,-0.028596180658311265 1453,2015-07-10,11.609999656677244,11.609999656677244,11.609999656677244,11.609999656677244,5567.0,0.006065831460624782,1.0,0.0,31.239144536737143,25.275650953181472,0.24499548192809684,0.6339425868311768,1.483901006158586,1.5906822185070002,27.412591808505603,0.06999969482421697,-0.46970868430473267,-0.5279318809509288,-1.3737862881773157,0.31792252627545814,-0.9508590845641223,-0.10500467733773533,0.3387339381612229,95.25770304804074,54.33361438151857,0.4229272036131931,7,0.07000017166137873,0.5799999237060565,2.045000314712526,2.31634569168091,0.2625007629394549,4,0.004306648769460519,1.0,11.539999961853027,1.0,11.59000015258789,2.6758621513848997,11.350600242614744,0.004306648769460519 1454,2015-07-13,11.75,11.75,11.75,11.75,100.0,0.01205860012599036,1.0,0.0,29.195545864070667,26.158491369346038,0.04200206716051369,0.45173308081820984,1.3074555276432598,1.4412990858748547,27.897765790761277,0.14000034332275568,-0.5011054838738573,-0.3464315414428718,-1.1823492404659124,0.4894861575801688,-0.7643903909543912,0.0715273080686476,0.08691083815532075,100.0,61.452456982650475,0.41795884951152,7,-0.07000017166137695,0.4399995803833008,1.6484496593475342,2.2446999549865723,-0.010000228881835938,0,0.028085099889876952,1.0,11.609999656677244,1.0,11.539999961853027,1.0,11.59000015258789,0.028085099889876952 1455,2015-07-14,11.890000343322756,11.890000343322756,11.879599571228027,11.890000343322756,200666.0,0.01191492283597917,1.0,0.0,30.90679774470314,26.969125425104462,-0.14280107877787707,0.27295912855256255,1.13188544561139,1.289281690638303,27.943431618630722,0.14000034332275568,-0.5415883185743287,-0.17293119430541815,-0.9839572017343627,0.6380948131235264,-0.5784441980198896,0.23258180940905326,-0.7400007247924822,100.0,66.36613395538689,0.40551300371447224,7,-0.30000066757202326,0.2999992370605451,1.481674671173094,2.1029248237609846,-0.42000007629394887,1,-0.00925152289111053,1.0,11.75,1.0,11.609999656677244,1.0,11.539999961853027,-0.00925152289111053 1456,2015-07-15,11.968899726867676,12.010000228881836,11.821000099182127,11.821000099182127,1117523.0,0.006635776389125825,-1.5557891207345322,100.0,37.85105742504208,28.802932171573723,-0.2567068608183636,0.16128787240206677,1.0014808095794763,1.2076436617460082,28.112239716249277,0.1890001296997088,-0.5479189331382859,-0.06797680854797328,-0.8543412037935028,0.7183875866975562,-0.4611590061707389,0.32520538907479235,-0.8041000938415532,91.25521730572956,54.37240053642338,0.39318219762276513,7,-0.3888998031616211,0.221099853515625,1.3648505210876465,1.986100673675537,-0.6988992691040039,2,-0.011605060308912063,1.0,11.890000343322756,1.0,11.75,1.0,11.609999656677244,-0.011605060308912063 1457,2015-07-16,12.029999732971193,12.05500030517578,11.850000381469727,11.850000381469727,969431.0,0.00510489748413212,-1.27778513640239,1.2170372185396274,38.21248940181,29.997124025148274,-0.34254677046403614,0.07322627791478276,0.8991621231692779,1.1492012650727297,28.109785879084793,0.2049999237060529,-0.51440506316926,0.012623214721681819,-0.7528021846435831,0.7780486140869467,-0.3700894849609515,0.39533591440431515,-0.8313920761108413,94.38190207386438,54.95419083265657,0.3827126996826329,7,-0.42749977111816584,0.04750013351440252,1.303750514984129,1.9250006675720197,-1.0,3,-0.017456362660708602,-1.5557891207345322,11.968899726867676,1.0,11.890000343322756,1.0,11.75,-0.017456362660708602 1458,2015-07-17,11.779999732971193,11.972999572753904,11.770000457763672,11.899999618530273,805074.0,-0.02078138034490662,-1.9000197549029372,-0.6666684327365618,39.24035435969459,31.963059624835154,-0.13145324662313662,0.29420541191732674,1.1199851550830378,1.403985612484533,28.02430301250564,0.2599992752075213,-0.4953922656670908,-0.20937676429748286,-0.966030464511487,0.5472769359165213,-0.587703614404484,0.1689500858095183,-0.5300085172119164,9.83596818170512,-29.94061865334327,0.3783268501070017,7,-0.17749977111816584,0.2975001335144025,1.4587504863738996,2.1750006675720197,-1.8099994659423864,4,0.007640081038031488,-1.27778513640239,12.029999732971193,-1.5557891207345322,11.968899726867676,1.0,11.890000343322756,0.007640081038031488 1459,2015-07-20,11.630000114440918,11.837499618530273,11.579999923706055,11.789999961853027,353299.0,-0.012733414425336487,1.019612096370042,1.333333333333353,38.21248940180997,33.951243363356596,0.038245048974021145,0.40511902923385357,1.2374961019531519,1.557239355474902,28.317633985525216,0.25749969482421875,-0.4703252147293444,-0.3213763713836677,-1.0696044263787226,0.42685168361138714,-0.695490398881196,0.05273765611386061,-0.3317083533166514,10.526347490533574,-31.438888010687656,0.3741140274975275,7,0.1424999237060547,0.2849998474121094,1.6062500476837158,2.325000286102295,-1.3199996948242188,0,0.020851272810794796,-1.9000197549029372,11.779999732971193,-1.27778513640239,12.029999732971193,-1.5557891207345322,11.968899726867676,0.020851272810794796 1460,2015-07-21,11.800000190734865,11.829999923706055,11.640000343322756,11.664999961853027,300600.0,0.014617375289864176,-1.054055447300341,-0.8437522351763218,44.55121134318917,35.55336450600214,-0.06850811840017101,0.18224325348174908,1.0347010215040964,1.3882786141704369,29.175561131791948,0.19999980926513672,-0.4661187790069903,-0.11187629699706925,-0.79907264583494,0.5753200518408015,-0.4554744714160037,0.23172187742186523,-0.45630591696750855,46.31580849432067,-0.4128882749850007,0.34359817441893503,7,-0.0025000572204607607,0.11499977111816229,1.3212497234344465,2.0399999618530256,-1.4102697372436523,1,-0.0050847812412589954,1.019612096370042,11.630000114440918,-1.9000197549029372,11.779999732971193,-1.27778513640239,12.029999732971193,-0.0050847812412589954 1461,2015-07-22,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,972.0,-0.033898353028728345,1.0,0.0,38.1614241810535,36.39672380645669,0.3371628347329718,0.5074497922649499,1.3901348079431024,1.7855171783455113,30.523937424101348,0.4000005722045916,-0.4162178424200622,-0.4478768348693851,-1.0691180451174862,0.17336437537871596,-0.7584974399934357,-0.13725622974533458,-0.013626982878411908,0.0,-48.22863555779779,0.31062060512405015,7,0.3275003433227539,0.5150003433227539,1.5875000953674316,2.3550004959106445,-0.06999969482421875,2,0.006140407968501238,-1.054055447300341,11.800000190734865,1.019612096370042,11.630000114440918,-1.9000197549029372,11.779999732971193,0.006140407968501238 1462,2015-07-23,11.399999618530273,11.460000038146973,11.399999618530273,11.460000038146973,19578.0,0.0,1.0,-100.0,38.455616497900685,37.19855402436376,0.35225915590356927,0.44936753779429495,1.3438654441261768,1.7830867110969653,31.329141011983207,0.06000041961669922,-0.3426381610451319,-0.39637680053710866,-0.9843077767770101,0.19155417570279276,-0.6903422886570585,-0.10241131241715884,0.655000686645506,0.0,-48.807454095006484,0.2939654881199505,7,0.3275003433227539,0.5150003433227539,1.5875000953674316,2.3550004959106445,-0.0727996826171875,3,-0.011403435536549766,1.0,11.399999618530273,-1.054055447300341,11.800000190734865,1.019612096370042,11.630000114440918,-0.011403435536549766 1463,2015-07-24,11.300000190734865,11.49619960784912,11.300000190734865,11.43000030517578,470.0,-0.008771879924703074,-2.0184499138026175,2.1666534212826236,44.33163325263829,38.88034151198237,0.45109860541372804,0.48109783321522137,1.3898156613684787,1.880328609373839,32.406294951545526,0.19619941711425426,-0.3055825861809822,-0.4373762607574445,-0.9707522647865083,0.09599974327161931,-0.7040642627719755,-0.1706882587429135,0.7419001007080048,0.0,-52.71004928908035,0.2666880020145318,7,0.3775000572204572,0.6149997711181623,1.68749952316284,2.454999923706053,0.19114017486572088,4,-0.023893845416485204,1.0,11.399999618530273,1.0,11.399999618530273,-1.054055447300341,11.800000190734865,-0.023893845416485204 1464,2015-07-27,11.039999961853027,11.085000038146973,11.010000228881836,11.085000038146973,4138.0,-0.0230088694241809,2.333319204848896,0.34615412830577186,42.63770951766524,40.18377615342261,0.670281189440832,0.6865108327181595,1.6022695881883173,2.1328379984067904,32.817537224949085,0.2899999618530291,-0.27178903570542445,-0.6403764724731449,-1.2165280189231975,-0.06422492602309227,-0.9284522456981712,-0.3523006992481186,0.9722243255615215,3.6585053824468035,-51.122370469085254,0.28807577322502637,7,0.49250030517578125,0.8050003051757812,1.9124999046325684,2.6800003051757812,0.3100004196166992,0,-0.0969202625472314,-2.0184499138026175,11.300000190734865,1.0,11.399999618530273,1.0,11.399999618530273,-0.0969202625472314 1465,2015-07-28,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,200.0,0.036231849629747126,1.0,-0.0,46.69602191686899,41.16654998584782,0.22320891529364317,0.24886502959264334,1.1632270722276736,1.7290345156315183,32.78970638211649,0.39999961853027344,-0.23364263761829562,-0.2083768367767327,-0.761714546153943,0.3449608726004776,-0.4850456914653378,0.06829201791187245,0.5120912635192845,88.4409503802348,31.68985104271026,0.2766688546886053,7,0.09250068664550781,0.4050006866455078,1.5104053020477295,2.280000686645508,0.5500001907348633,1,-0.09877615403974871,2.333319204848896,11.039999961853027,-2.0184499138026175,11.300000190734865,1.0,11.399999618530273,-0.09877615403974871 1466,2015-07-29,11.81999969482422,11.81999969482422,11.81999969482422,11.81999969482422,4689.0,0.03321679443874492,1.0,0.0,55.38461143448423,43.07456354503385,-0.20130303765786373,-0.1548248442804745,0.7516632617614629,1.3450065200471624,32.77693657045463,0.38000011444091975,-0.19159028634126685,0.18162331581115865,-0.3502487611242824,0.7134953927465997,-0.08431272265656098,0.4475593542788783,0.07556571217712005,100.0,40.56689477126827,0.2659360384677203,7,-0.32849979400634943,0.025000572204588067,1.0337502956390363,1.900000572204588,-0.3400001525878924,2,-0.12100416905757605,1.0,11.4399995803833,2.333319204848896,11.039999961853027,-2.0184499138026175,11.300000190734865,-0.12100416905757605 1467,2015-07-30,11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,3859.0,0.0016920861489047034,1.0,0.0,54.50981330798183,44.77117009484354,-0.2805970125755337,-0.19407130134986872,0.6990359975677372,1.3184988496221521,32.44272058258372,0.0200004577636701,-0.1618128504580696,0.20752525329589844,-0.3118863319473828,0.7269368385391797,-0.05218053932574129,0.46723104591753817,0.002431343726279067,100.0,43.23549437251286,0.2597057926216405,7,-0.41499996185302734,-0.0950002670288086,1.0137498378753662,1.880000114440918,-0.27500057220458984,3,-0.04307434310044023,1.0,11.81999969482422,1.0,11.4399995803833,2.333319204848896,11.039999961853027,-0.04307434310044023 1468,2015-07-31,11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,38637.0,-0.029560842648572616,1.0,0.0,45.28985131665786,45.55754364093775,0.026754326999627764,0.12699896258007648,1.003287976660955,1.6551005731163926,32.35866652848565,0.35000038146972656,-0.1681229553189585,-0.119975137710572,-0.621991622437676,0.38204134701653203,-0.370983380074124,0.13103310465298001,0.35000038146972656,57.8312754648301,6.265783219757338,0.2510082423635521,7,-0.06499958038330078,0.25500011444091797,1.2825002670288086,2.2300004959106445,0.09000015258789062,4,-0.014168828411493917,1.0,11.84000015258789,1.0,11.81999969482422,1.0,11.4399995803833,-0.014168828411493917 1469,2015-08-03,11.471220016479492,11.471220016479492,11.399999618530273,11.399999618530273,9352.0,-0.0016344434301798216,1.0,100.0,42.06488635004251,45.2812853083659,0.023068427241627276,0.14877718408515506,0.9719340691721445,1.6683796901034356,31.619077192029355,0.09000015258789062,-0.18359373816694102,-0.1358159065246589,-0.6404850019876314,0.36885318893831354,-0.38815045425614514,0.11651864120682731,0.36878013610839844,16.186434432802887,-28.04403109629641,0.2523345477314859,8,-0.046219825744628906,0.1387801170349121,1.3012800216674805,2.2487802505493164,0.2087802886962873,0,0.0017365501744781575,1.0,11.489999771118164,1.0,11.84000015258789,1.0,11.81999969482422,0.0017365501744781575 1470,2015-08-04,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,6608.0,-0.01231081720780891,1.0,0.0,38.17334196233535,45.28260950628611,0.10125593506629293,0.3039589552781585,1.0670291277261832,1.8019447430356195,30.34092380855814,0.1412200927734375,-0.19006393518515452,-0.27600598335266113,-0.782957704021161,0.23094573731583878,-0.5294818436869111,-0.022530123018411174,0.4602002334594726,0.0,-36.700754533492756,0.25347586033425007,8,0.0950002670288086,0.2800002098083496,1.2725000381469727,2.2200002670288086,0.04440021514892578,1,0.0017652654808781865,1.0,11.471220016479492,1.0,11.489999771118164,1.0,11.84000015258789,0.0017652654808781865 1471,2015-08-05,11.369999885559082,11.40999984741211,11.354999542236328,11.404999732971193,8656.0,0.0035304467892656177,1.4444538634340693,-100.0,37.68657141311743,45.197160052421296,0.06319904755651962,0.2599603507750743,0.9834982563507566,1.7523688925305514,28.902922458282944,0.07999992370605469,-0.18295802630878732,-0.22500600814819371,-0.7428503000890778,0.2928382837926904,-0.48392815411863666,0.033916137822249226,0.3733882759094236,7.843126255203132,-20.67067387262393,0.25892214597044233,8,0.05500030517578125,0.24000024795532227,1.1812500953674316,2.1800003051757812,-0.22999954223632812,2,0.054529453984123455,1.0,11.329999923706055,1.0,11.471220016479492,1.0,11.489999771118164,0.054529453984123455 1472,2015-08-06,11.210000038146973,11.421250343322756,11.210000038146973,11.279999732971193,14483.0,-0.014072106334435674,-5.035749318801141,1.9999999999999492,38.9961455358471,44.604328083888944,0.2161428847868141,0.41526043674889124,1.0989613054769105,1.9081521122959142,27.49446720926424,0.21125030517578303,-0.2091743485317341,-0.36850585937500036,-0.9140199548268537,0.177008236076853,-0.641262907100927,-0.09574881164907367,0.4893848473663329,0.0,-29.600947182152417,0.2727570477259265,8,0.21500015258789062,0.32250022888183594,1.3162500858306885,2.195000171661377,-0.07223033905029297,3,0.02408559350317252,1.4444538634340693,11.369999885559082,1.0,11.329999923706055,1.0,11.471220016479492,0.02408559350317252 1473,2015-08-07,11.65999984741211,11.65999984741211,11.611249923706055,11.645000457763672,77458.0,0.0401427125543099,5.500254323499491,-0.2142779291553079,50.51902646033425,45.48002996640773,-0.19827102423387544,-0.03246596724898154,0.613617920940797,1.4576272898231544,26.0088538774908,0.4499998092651367,-0.17462575015720283,0.07899394035339391,-0.4675851126564474,0.6255729933632352,-0.19429558615152764,0.35228346685831546,-0.6499996185302734,100.0,65.17780262083558,0.27328952650492094,8,-0.13499975204467773,-0.12749958038330078,0.7862503528594971,1.6650004386901855,-0.39999961853027344,4,-0.008147535872386258,-5.035749318801141,11.210000038146973,1.4444538634340693,11.369999885559082,1.0,11.329999923706055,-0.008147535872386258 1474,2015-08-10,12.079999923706055,12.10099983215332,12.079999923706055,12.10099983215332,6958.0,0.036020590204995706,1.0,-1.4000508646998984,54.458593986567735,46.34253797415203,-0.5087315492029543,-0.44952293837915036,0.1666614196900582,1.0395391502381166,24.5457921709227,0.44099998474121094,-0.12816795152253668,0.4824940204620365,-0.10402957683180247,1.0690176177558754,0.1892322218151179,0.7757558191089551,-1.0569997024536129,97.64310737347758,61.619649867407986,0.29326179864691904,8,-0.4244999885559082,-0.5244998931884766,0.36625027656555176,1.2450003623962402,-0.5199995040893555,0,-0.04139072873823357,5.500254323499491,11.65999984741211,-5.035749318801141,11.210000038146973,1.4444538634340693,11.369999885559082,-0.04139072873823357 1475,2015-08-11,11.779999732971193,11.966099739074707,11.779999732971193,11.890000343322756,187755.0,-0.02483445303224996,-2.3836177000970684,5.238147138964577,56.250001960679164,46.43869247706258,-0.17369644980201926,-0.16673483963136526,0.424702475860526,1.3365327748681128,23.744587028180288,0.3000001907348615,-0.09714803013677376,0.1879938602447524,-0.3889660785386546,0.7649537990281594,-0.10048610914695111,0.4764738296364559,-0.7138795272827156,63.97304451230431,22.426526908868034,0.2884799693917035,8,-0.1244997978210467,-0.22449970245361506,0.5112502574920637,1.3900003433227521,-0.2599992752075213,1,-0.00848891596453305,1.0,12.079999923706055,5.500254323499491,11.65999984741211,-5.035749318801141,11.210000038146973,-0.00848891596453305 1476,2015-08-12,11.829999923706055,11.90999984741211,11.818750381469727,11.90999984741211,117685.0,0.004244498460803436,1.2812388241184465,0.7272679983354141,56.95793339711739,46.710705820299864,-0.24823331552732775,-0.23997842313241158,0.3318143082513316,1.2844249287851799,23.315072440136024,0.1300001144409162,-0.03549002716081162,0.2449390411376946,-0.3160414342352489,0.8059195165106381,-0.03555119654877714,0.5254292788241663,-0.7224845329589833,69.58473949486289,21.841730103746812,0.2804902376864722,8,-0.1744999885559082,-0.27449989318847656,0.22124981880187988,1.1500000953674316,-0.5299997329711896,2,-0.03851223903544587,-2.3836177000970684,11.779999732971193,1.0,12.079999923706055,5.500254323499491,11.65999984741211,-0.03851223903544587 1477,2015-08-13,11.81999969482422,11.81999969482422,11.81999969482422,11.81999969482422,2903.0,-0.0008453278906447315,1.0,-0.0,58.66665564643363,48.197017412497175,-0.2697339089038362,-0.25983964762610334,0.3077812110246594,1.289044527443492,23.017407653434404,0.010000228881834161,-0.009281217892613824,0.24543881416320978,-0.2876438513757673,0.7785214797021869,-0.021102518606278764,0.5119801469326983,-0.6727449264208989,42.62374888032127,-10.697486870335055,0.2665413327694886,8,-0.16449975967407404,-0.2644996643066424,0.23125004768371404,1.1600003242492658,-0.28999996185302734,3,-0.057529557449923385,1.2812388241184465,11.829999923706055,-2.3836177000970684,11.779999732971193,1.0,12.079999923706055,-0.057529557449923385 1478,2015-08-14,11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,7475.0,0.004230134689153564,1.0,0.0,64.87454572302849,50.73142400949561,-0.29073651327301775,-0.319112608639454,0.2302325812472219,1.232622444027216,22.475004779031643,0.050000190734861505,-0.03653327993824185,0.2909389972686771,-0.25089326297030823,0.8327712575076625,0.020022867149183554,0.5618551273881707,-0.68459531460576,28.03742204977485,-30.261863830147913,0.2709161301194927,8,-0.21449995040893555,-0.3144998550415039,0.06499981880187988,1.1100001335144043,-0.569999694824217,4,-0.06168746364970279,1.0,11.81999969482422,1.2812388241184465,11.829999923706055,-2.3836177000970684,11.779999732971193,-0.06168746364970279 1479,2015-08-17,11.8725004196167,11.890000343322756,11.734999656677244,11.734999656677244,20256.0,0.0002106599900357775,-1.2545429324455475,100.0,59.03867310819863,53.04979413681376,-0.25739744595916036,-0.31886236201649787,0.19975910638030925,1.2249267473559353,21.61300719859187,0.15500068664551137,-0.06414825648630185,0.28131451606750524,-0.27595081344291295,0.8385798455779234,0.0026818513122961463,0.5599471808227143,-0.6504720382153764,59.498361711083724,4.804761648728473,0.278632664755209,8,-0.21700048446655273,-0.3170003890991211,0.062499284744262695,1.107499599456787,-0.6725006103515625,0,-0.05158982262260792,1.0,11.869999885559082,1.0,11.81999969482422,1.2812388241184465,11.829999923706055,-0.05158982262260792 1480,2015-08-18,11.739999771118164,11.75,11.699999809265135,11.699999809265135,2367.0,-0.01116029848940725,-1.5000119209401905,0.2909071993341748,48.13520196976873,54.21075308755279,-0.06774644220315906,-0.20141386487174273,0.3046156347778499,1.347896229134168,20.7345249625138,0.17250061035156428,-0.03841692957771059,0.15181388854980504,-0.4013491184778566,0.7049768955774667,-0.12476761496402489,0.42839539206363497,-0.4828125316867613,19.047597422355715,-28.679287986946996,0.27658150351383054,8,-0.08449983596801758,-0.18449974060058594,0.19499993324279785,0.9800000190734863,-1.0399999618530273,1,-0.015332142675529292,-1.2545429324455475,11.8725004196167,1.0,11.869999885559082,1.0,11.81999969482422,-0.015332142675529292 1481,2015-08-19,11.470000267028807,11.59000015258789,11.470000267028807,11.59000015258789,6322.0,-0.022998254629747916,1.0000000000000295,-2.999999999999911,42.2755810541061,54.57513481180379,0.24354077808106922,0.07810319382745057,0.5297237404905406,1.6076557906675895,19.5102049002435,0.26999950408935725,-0.0059050398445137375,-0.12168564796447967,-0.6707054441451561,0.42733414821619675,-0.3961955460548179,0.15282425012585854,-0.179060523888527,0.0,-39.41628262177761,0.2745098980903384,8,0.31549978256225764,0.08549976348877131,0.4199993610382098,1.2499995231628436,-0.5900001525878888,2,0.004359214435120329,-1.5000119209401905,11.739999771118164,-1.2545429324455475,11.8725004196167,1.0,11.869999885559082,0.004359214435120329 1482,2015-08-20,11.270000457763672,11.470000267028807,11.260000228881836,11.260000228881836,115547.0,-0.01743677459538051,-40.999046347510614,-0.08333532015671939,45.10023984156692,53.973047409718525,0.5061765723623886,0.2823401590604071,0.6899644088538519,1.7978378771941586,18.61568321793069,0.21000003814697088,0.04871371514874312,-0.31518549919128347,-0.8766967882736765,0.24632578989110954,-0.59594114373248,-0.034429854650086966,0.8309993743896484,1.5873376294082784,-34.033121535006984,0.2807556445411962,8,0.41049957275390625,0.28549957275390625,0.6149992942810059,1.4499993324279785,-0.5466604232788086,3,0.002661910537059997,1.0000000000000295,11.470000267028807,-1.5000119209401905,11.739999771118164,-1.2545429324455475,11.8725004196167,0.002661910537059997 1483,2015-08-21,11.029999732971193,11.029999732971193,11.029999732971193,11.029999732971193,47263.0,-0.02129553815831009,1.0,0.0,41.05473234749448,52.483729449821496,0.7234972735278067,0.5281547554998571,0.8854690936780543,2.02643316937384,17.626875852974166,0.2400007247924787,0.09886051813539609,-0.5416862010955796,-1.1435966187317987,0.060224216540639475,-0.8426414099136892,-0.24073099227747008,1.0541801071166983,0.0,-36.50573942705237,0.30095520881810933,8,0.46805000305175604,0.5255002975463849,0.8100001811981183,1.6900000572204572,-0.15999984741211115,4,0.04533091678192758,-40.999046347510614,11.270000457763672,1.0000000000000295,11.470000267028807,-1.5000119209401905,11.739999771118164,0.04533091678192758 1484,2015-08-24,9.970000267028807,10.59000015258789,9.970000267028807,10.59000015258789,153058.0,-0.09610149515904387,1.0000000000000058,-100.0,29.91138579676567,49.55721654272,1.6234395542354303,1.5851540609019583,1.9014389439089516,3.068717873769293,16.57228963299286,1.0599994659423864,0.13138936389464817,-1.5481856822967544,-2.4596759313631757,-0.636695433230333,-2.003930806829965,-1.0924405577635437,2.0720123687744163,0.0,-39.424701825025586,0.45574512453321103,8,0.9699997901916522,1.0654997825622576,1.8699996471405047,2.5599994659423846,0.7653999328613299,0,0.13340018937656617,1.0,11.029999732971193,-40.999046347510614,11.270000457763672,1.0000000000000295,11.470000267028807,0.13340018937656617 1485,2015-08-25,10.3100004196167,10.3100004196167,10.112799644470217,10.112799644470217,5465.0,0.03410232131209523,-1.000000000000018,-0.3180658250745597,35.617380313270885,47.186043977848165,1.1767379743454747,1.2186367310284645,1.521096954227085,2.711712198185669,16.78241219262891,0.3400001525878924,0.09916139342886154,-1.1516855716705319,-2.21158854765941,-0.09178259568165359,-1.6816370596649701,-0.6217340836760936,1.6076914740600596,20.987665222615355,-21.50525513120919,0.529951487994439,8,0.619999885559082,0.7254996299743652,1.5337495803833008,2.214999198913574,0.7493696212768572,1,0.08632389460964984,1.0000000000000058,9.970000267028807,1.0,11.029999732971193,-40.999046347510614,11.270000457763672,0.08632389460964984 1486,2015-08-26,10.389730453491213,10.640000343322754,10.389730453491213,10.609999656677246,54905.0,0.007733271642046846,-1.2724001922336103,-1.1169793983944298,38.62232081559117,44.958895663310116,0.9736056498950791,1.08172087808002,1.403376467311782,2.6167046547386406,17.82686531635847,0.3299999237060547,0.014607159193225527,-1.000442075729369,-2.147937240049588,0.14705308859084987,-1.5741896578894785,-0.4266944935692596,1.4110999425866684,27.98201243082706,-19.06450738674319,0.5737475821601092,8,0.5402698516845685,0.6457695960998517,1.466519594192503,2.1352691650390607,0.7902698516845668,2,0.02986308039104757,-1.000000000000018,10.3100004196167,1.0000000000000058,9.970000267028807,1.0,11.029999732971193,0.02986308039104757 1487,2015-08-27,11.329999923706055,11.329999923706055,10.699999809265137,10.699999809265137,5384.0,0.0904998906779999,1.0,-2.8601370746723815,45.970698103364754,42.85846815001415,-0.048589527051762005,0.106757966143185,0.43751592124516137,1.6572092507149634,18.38781113362018,0.940269470214842,-0.038386619347619444,-0.034672594070434215,-1.1625779944237191,1.0932328062828507,-0.5986252942470767,0.5292801061062082,0.36098066462888134,100.0,57.18758747405714,0.5639527001766426,8,-0.39999961853027344,-0.29449987411499023,0.49125003814697266,1.1949996948242188,0.4412498474121094,3,-0.039717547422360555,-1.2724001922336103,10.389730453491213,-1.000000000000018,10.3100004196167,1.0000000000000058,9.970000267028807,-0.039717547422360555 1488,2015-08-28,11.327199935913086,11.609999656677244,11.327199935913086,11.420000076293945,71477.0,-0.0002471304335236457,-5.094812348419413,-0.14730178337064773,39.7656240681206,40.71701825667214,-0.1462641206320825,0.10196377914744481,0.416743695765053,1.6389751316936376,18.00751486196272,0.2827997207641584,-0.10366966577948133,-0.029332590103148704,-1.155778551835347,1.0971133716290495,-0.5925555709692478,0.5338903907629504,-1.3571996688842791,82.75610816996819,44.942869722824845,0.5632229808660992,8,-0.46719980239868164,-0.2916998863220215,0.4940500259399414,1.1977996826171875,0.45279979705810725,4,-0.05331060675583854,1.0,11.329999923706055,-1.2724001922336103,10.389730453491213,-1.000000000000018,10.3100004196167,-0.05331060675583854 1489,2015-09-01,11.491140365600586,11.510000228881836,11.456239700317385,11.5,146939.0,0.014473164649254855,2.7255964576034724,0.0954700538496321,45.92207141770455,40.471114861998345,-0.4134701887942036,-0.06367225864548587,0.22903814474301853,1.451840562791336,17.425104047658024,0.18280029296875,-0.1758221854036215,0.13361182212829625,-0.9932962539184018,1.2605198981749943,-0.42984221589505367,0.6970658601516462,-1.488340110778811,92.06122828562849,55.17940785857802,0.5634540380233495,9,-0.7011404037475604,-0.4556403160095215,0.30510973930358887,1.0338592529296875,0.7066297531127947,1,-0.054053858910376285,-5.094812348419413,11.327199935913086,1.0,11.329999923706055,-1.2724001922336103,10.389730453491213,-0.054053858910376285 1490,2015-09-02,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,3616.0,-0.012282504576601516,1.0,-0.0,43.39367955494792,40.59534802875855,-0.3726584155172805,0.08331451494902353,0.33783538520130385,1.5625287245710187,16.736601706863784,0.14113998413085938,-0.28153420820075326,-0.00852818489074636,-1.1353688969080036,1.1183125271265109,-0.5719485408993759,0.5548921711178831,-1.3150561386108421,78.69328550383152,44.05009312385411,0.5634203560086288,9,-0.560000419616701,-0.3145003318786621,0.33874988555908203,1.1049995422363281,0.9299993515014666,2,-0.054149793913928046,2.7255964576034724,11.491140365600586,-5.094812348419413,11.327199935913086,1.0,11.329999923706055,-0.054149793913928046 1491,2015-09-03,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,2428.0,0.056387609527601024,1.0,0.0,51.99395787965601,41.36131669965733,-1.0405653932758963,-0.535299547751448,-0.3306381544252339,0.8975656560466589,16.123234118557466,0.6399993896484375,-0.3546143818783296,0.6004712104797356,-0.5612708346361082,1.7622132555955794,0.019600187921813728,1.1813422330376575,-1.9235544199829118,100.0,63.62477118374831,0.5808710225579219,9,-1.0099997520446777,-0.9544997215270996,-0.30124950408935547,0.46081018447875977,0.4600000381469709,3,-0.07761715996578533,1.0,11.350000381469727,2.7255964576034724,11.491140365600586,-5.094812348419413,11.327199935913086,-0.07761715996578533 1492,2015-09-04,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,2527.0,-0.042535466106541464,1.0,0.0,45.87116004102337,41.89647533227165,-0.5561268272602735,-0.004252525894354875,0.15243408224552368,1.3768284020439125,15.193759855252676,0.5100002288818359,-0.404119683838859,0.0769710063934319,-1.0822593438698824,1.2362013566567462,-0.5026441687382253,0.6565861815250891,-1.3366120143017586,23.05365786277907,-13.782379482240394,0.5796151751316573,9,-0.4999995231628418,-0.44449949264526367,0.18825054168701172,0.8900003433227539,0.8100004196166992,4,-0.026132338765068264,1.0,11.989999771118164,1.0,11.350000381469727,2.7255964576034724,11.491140365600586,-0.026132338765068264 1493,2015-09-07,11.5649995803833,11.5649995803833,11.5649995803833,11.5649995803833,0.0,0.007404184802817015,1.0,0.0,46.80045232938121,43.773038280340046,-0.6227445646390226,-0.10196232742702094,0.03932669143166123,1.2497767477466155,14.922438643218344,0.08500003814697266,-0.4173502453762783,0.166721057891845,-0.9888485565251504,1.3222906723088403,-0.41106374931665357,0.7445058651003436,-1.3477475627213877,33.59365686765372,-0.36022706051405606,0.5777848072084979,9,-0.5135998725891113,-0.5294995307922363,0.020000457763671875,0.8050003051757812,0.6707906723022461,0,0.017833998981263033,1.0,11.479999542236328,1.0,11.989999771118164,1.0,11.350000381469727,0.017833998981263033 1494,2015-09-08,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,1756.0,0.001297046594640472,1.0,0.0,48.29347314406101,45.18149303931673,-0.4306353238884224,-0.16479096172450625,0.005485139752256174,1.1911077275459618,15.826343524249575,0.015000343322753906,-0.42606133719957384,0.20672140121459925,-0.9076487521775736,1.321091554606772,-0.35046367548148716,0.7639064779106857,-1.291837995905892,35.93746274706149,0.09398415039336783,0.5571850766960865,9,-0.3901348114013672,-0.5444998741149902,0.005000114440917969,0.7899999618530273,0.6999998092651385,1,0.017271140810261043,1.0,11.5649995803833,1.0,11.479999542236328,1.0,11.989999771118164,0.017271140810261043 1495,2015-09-09,11.68000030517578,11.68000030517578,11.68000030517578,11.68000030517578,2052.0,0.008635611582778147,1.0,0.0,52.324099109605996,46.703912849762816,-0.35298444635978576,-0.28740244548856886,-0.10935909739796834,1.0555604078668335,16.024053135265977,0.10000038146972479,-0.39981686699889707,0.3117217540740942,-0.795841251029751,1.4192847591779394,-0.2420597484778284,0.8655032566260168,-1.3237648636428965,39.2158182708954,-1.1136340112020662,0.5537815025519223,9,-0.3350005149841291,-0.644500255584715,-0.16250014305114568,0.6899995803833026,0.7599992752075213,2,0.044329606165178115,1.0,11.579999923706055,1.0,11.5649995803833,1.0,11.479999542236328,0.044329606165178115 1496,2015-09-10,11.37440013885498,11.449999809265135,11.210000038146973,11.43000030517578,184156.0,-0.026164397117813265,4.020959069461359,-100.0,51.129016056076736,47.27705928895304,0.11955201562235729,-0.018640452289176324,0.17947432251036233,1.3223580108442796,16.519551691843276,0.4700002670288068,-0.2357966770581772,0.02890157699584961,-1.0572095337807461,1.1150126877724453,-0.5141539783924483,0.5719571323841475,-0.9528141241386869,34.97872495845445,-9.827871813635753,0.5430555553882979,9,0.2255997657775879,-0.338900089263916,0.14310002326965332,0.9955997467041016,0.9656000137329102,3,0.0796173497556747,1.0,11.68000030517578,1.0,11.579999923706055,1.0,11.5649995803833,0.0796173497556747 1497,2015-09-11,11.140000343322754,11.359999656677244,11.140000343322754,11.359999656677244,6313.0,-0.020607662177411612,1.0000000000000162,3.956810346306333,51.19102936311153,48.546548766174254,0.3622617619182229,0.17096912332941905,0.3960357384207551,1.5178358798352107,17.08169325174909,0.23439979553222656,-0.10812119155032818,-0.171498250961303,-1.2374532836119698,0.8944567816893638,-0.7044757672866364,0.3614792653640304,-0.6556777783503858,0.0,-48.389287417768756,0.5329775163253334,9,0.4249997138977051,-0.10450029373168945,0.3774998188018799,1.1274995803833008,1.1749992370605469,4,0.11759420337249682,4.020959069461359,11.37440013885498,1.0,11.68000030517578,1.0,11.579999923706055,0.11759420337249682 1498,2015-09-14,11.13776969909668,11.13776969909668,10.949999809265137,10.949999809265137,20796.0,-0.0002002373570312299,1.0,-0.8535021631135031,66.40074448567086,50.82195688483718,0.37414082144414706,0.12177363430843613,0.3806155490882368,1.4832503542045608,17.924217041718858,0.1900005340576172,0.010012541711294176,-0.1371173858642578,-1.1721546961123792,0.8979199243838636,-0.6546360409883185,0.3804012692598029,-0.5932200458784802,25.721885243010483,-27.59910572643917,0.5175186551240603,9,0.3322300910949707,-0.10226964950561523,0.34098052978515625,1.07973051071167,0.5924005508422852,0,0.10345251283565315,1.0000000000000162,11.140000343322754,4.020959069461359,11.37440013885498,1.0,11.68000030517578,0.10345251283565315 1499,2015-09-15,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,17149.0,0.010974417059015806,1.0,0.0,64.21159135206763,53.135058195628254,0.24102098020115648,-0.0513282690753023,0.2550081359597556,1.3216665624598285,18.384155273618717,0.12223052978515625,0.03663443105125097,0.015738153457641957,-0.9803603098818776,1.0118366167971615,-0.48231107821211694,0.5137873851274009,-0.6576325709476372,42.46578205813239,-14.327788137557391,0.49804923166975973,9,0.20999956130981445,-0.22450017929077148,0.2687499523162842,0.9574999809265137,0.034999847412109375,1,0.08665985825655809,1.0,11.13776969909668,1.0000000000000162,11.140000343322754,4.020959069461359,11.37440013885498,0.08665985825655809 1500,2015-09-16,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,552.0,0.026643000411790796,1.0,0.0,66.42432720886138,54.738432565539966,-0.029120364195753368,-0.38525732634888676,-0.03916906709531176,0.9846161097747537,18.562532976955502,0.3000001907348633,0.09950469566547682,0.32473831176757884,-0.6556292408858369,1.3051058644209945,-0.165445464559129,0.8149220880942867,-0.9021274771551422,100.0,37.92769769507866,0.49018377632670795,9,-0.24500036239624023,-0.5800004005432129,0.045499563217163086,0.6574997901916504,-0.3650007247924787,2,0.06228367536498469,1.0,11.260000228881836,1.0,11.13776969909668,1.0000000000000162,11.140000343322754,0.06228367536498469 1501,2015-09-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0,-0.003460204186943594,1.0,0.0,53.56829680320153,55.593669983559764,-0.07018129390892014,-0.3597647373622834,-0.0014086186310233728,0.983923303489135,18.230466939256264,0.039999961853027344,0.122832950445801,0.28223834037780726,-0.7009007224941595,1.265377403249774,-0.2093311910581761,0.7738078718137906,-0.80884244215585,93.4426357655652,34.67387217141993,0.4915695314359831,9,-0.2050004005432129,-0.5400004386901855,0.08549952507019043,0.6974997520446777,0.11009979248046875,3,0.07986103177622828,1.0,11.5600004196167,1.0,11.260000228881836,1.0,11.13776969909668,0.07986103177622828 1502,2015-09-18,11.300000190734865,11.350000381469727,11.300000190734865,11.350000381469727,2297.0,-0.019097244642949818,-1.000000000000071,-100.0,49.527707151607665,55.89669829714048,0.13589136874418806,-0.14482708917323528,0.21536144097409782,1.1632947866448493,17.566834379058633,0.22000026702880682,0.1649166233896917,0.06073808670044123,-0.9226995733763896,1.044175746777272,-0.4309807433379742,0.5524569167388567,-0.5376885049066296,57.37705430622637,1.5746773193765335,0.4917188300384153,9,0.014999866485593927,-0.32000017166137873,0.30549979209899725,0.9175000190734846,0.17999935150146307,4,0.09203539330076693,1.0,11.520000457763672,1.0,11.5600004196167,1.0,11.260000228881836,0.09203539330076693 1503,2015-09-21,11.529999732971193,11.529999732971193,11.529999732971193,11.529999732971193,12227.0,0.02035394144726732,1.0,-0.0,50.65961685337495,56.15960315373092,-0.11129932192864267,-0.35357524541687546,-0.017518938428542796,0.9015749995760771,16.27845448167492,0.22999954223632812,0.12294644408955158,0.265737628936769,-0.7207178415453424,1.2521930994188804,-0.2274901063042858,0.7589653641778238,-0.7185805237313598,89.99977747613491,37.18177836606033,0.49322773524105545,9,-0.2149996757507342,-0.5499997138977069,0.07550024986266912,0.6875004768371564,-0.35999965667724965,0,0.06808324940089294,-1.000000000000071,11.300000190734865,1.0,11.520000457763672,1.0,11.5600004196167,0.06808324940089294 1504,2015-09-22,11.300000190734865,11.489999771118164,11.210000038146973,11.489999771118164,72288.0,-0.01994792259869893,1.9473721195207525,-100.0,49.17612731912093,55.80982851034369,0.08359644436927027,-0.0198439895260325,0.20235443522225083,1.104102673871683,13.605981969404976,0.3199996948242205,0.14587967455482342,-0.030761909484860794,-0.8067050565704772,0.7451812376007556,-0.418733483027669,0.3572096640579474,-0.4414377590198981,25.71430128446217,-22.846228626504715,0.38797157354280803,9,-0.04500007629394709,-0.32000017166137873,0.30549979209899725,0.819999694824217,0.14748001098632812,1,0.0380681461896617,1.0,11.529999732971193,-1.000000000000071,11.300000190734865,1.0,11.520000457763672,0.0380681461896617 1505,2015-09-23,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,961.0,-0.008849591131133039,1.0,-0.0,34.16492298422598,53.92492928013805,0.12108138912351052,0.15837141187849113,0.28634453525472026,1.175770790231665,10.795140077894558,0.10000038146972834,0.15447626141680004,-0.17526226043701243,-0.7900718275539287,0.4395473066799038,-0.48266704399547145,0.1321425231214466,-0.29617988397404105,0.0,-40.31658450367367,0.30740478355845846,9,0.05500030517578125,-0.2199997901916504,0.4055001735687256,0.9200000762939453,0.32999992370605646,2,0.008482166843451155,1.9473721195207525,11.300000190734865,1.0,11.529999732971193,-1.000000000000071,11.300000190734865,0.008482166843451155 1506,2015-09-24,10.699999809265137,10.859999656677246,10.699999809265137,10.829999923706056,1506.0,-0.0446428579031205,-1.4615339471078017,-100.0,34.30244051487304,52.048419408111556,0.575921711489551,0.7197076210282365,0.7616505607107644,1.636259840401591,9.112890817954957,0.5,0.1383426416583049,-0.6907757282257077,-1.2089404080637483,-0.17261104838766705,-0.949858068144728,-0.43169338830668735,1.2899999618530273,0.0,-40.744588019112285,0.25908233991902047,9,0.43000030517578125,0.2800002098083496,0.9055001735687256,1.4200000762939453,0.6946601867675781,3,0.046261672372224005,1.0,11.199999809265137,1.9473721195207525,11.300000190734865,1.0,11.529999732971193,0.046261672372224005 1507,2015-09-25,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,672.0,0.016822458727514977,1.0,-0.0,36.72204800274477,48.75078646556422,0.3969001306878184,0.5315170510513525,0.5565690268264483,1.4226633132830173,9.033849669701805,0.18000030517578125,0.09158989035674381,-0.4882754325866703,-1.054411437158448,0.07786057198510754,-0.7713434348725592,-0.20520743030078137,1.0841996574401858,21.686785749576547,-19.137723005691054,0.2830680022858888,9,0.25,0.09999990463256836,0.7904999256134033,1.239999771118164,0.5349998474121094,4,0.06894302646262118,-1.4615339471078017,10.699999809265137,1.0,11.199999809265137,1.9473721195207525,11.300000190734865,0.06894302646262118 1508,2015-09-28,10.723340034484863,10.760000228881836,10.5600004196167,10.739999771118164,75249.0,-0.014398904256271217,6.0595660882298485,-100.0,34.25906747373131,45.422728256860175,0.546009918268128,0.6752376692125033,0.6938698339291278,1.5522990243126138,9.697237487356452,0.31999969482421875,0.06620145157456037,-0.6147425174713135,-1.2502604835806856,0.02077544863805869,-0.9325015005259996,-0.2969835344166274,1.2155757381439205,17.563411695336733,-22.892847273187023,0.31775898305468603,9,0.33666038513183594,0.25665998458862305,0.8946599960327148,1.3966598510742188,1.0149002075195312,0,0.07056192429953234,1.0,10.880000114440918,-1.4615339471078017,10.699999809265137,1.0,11.199999809265137,0.07056192429953234 1509,2015-09-29,10.869999885559082,10.869999885559082,10.740599632263184,10.811249732971193,31775.0,0.013676695003849604,3.4051035647035905,-3.526475470833942,35.36733317736129,41.97195114224905,0.3779569293061691,0.5055788645161812,0.5339914398828061,1.3787142572624447,10.300029487313466,0.14665985107421875,0.05975903425247253,-0.4370256423950192,-1.1011164048021023,0.22706512001206391,-0.7690710235985616,-0.10498026119147674,1.013759272949219,48.43746274706149,7.501082760518756,0.33204538120354193,9,0.17500019073486328,0.1100001335144043,0.6567749977111816,1.137500286102295,1.0615005493164062,1,0.027598913881628828,6.0595660882298485,10.723340034484863,1.0,10.880000114440918,-1.4615339471078017,10.699999809265137,0.027598913881628828 1510,2015-09-30,10.735400199890137,10.799519538879396,10.600259780883787,10.600259780883787,188436.0,-0.012382675904878626,-1.9489291132987294,2.3002564768522524,37.696305659875684,40.2083965707684,0.42832960125619124,0.6237535814502664,0.6480555357047706,1.4845346288031536,10.816952703649143,0.26974010467529475,-0.01726394207007864,-0.540895318984985,-1.2518399207031798,0.17004928273320985,-0.8963676198440833,-0.18542301812588668,1.0954086090625008,54.812483608707055,12.580423376285026,0.35547230085909765,9,0.3095998764038086,0.31599950790405273,0.252349853515625,0.7520999908447266,0.9545993804931641,2,0.06633008444700028,3.4051035647035905,10.869999885559082,6.0595660882298485,10.723340034484863,1.0,10.880000114440918,0.06633008444700028 1511,2015-10-01,11.059370040893556,11.059370040893556,10.988750457763672,10.988750457763672,96881.0,0.030177714381503407,-1.0000000000000504,0.5225644825517863,48.499259632148515,40.09412462416182,0.03592591273863022,0.2387282310426979,0.31978645022108765,1.1301837425122283,11.557630598689162,0.32396984100341975,-0.08572923435657387,-0.17039399147033585,-0.8020551090545869,0.4612671261139152,-0.48622455026246136,0.14543656732178967,0.7206064324856438,100.0,50.2602096397446,0.3158305587921253,10,-0.014369964599611151,0.13049507141113104,-0.07661986351013361,0.2656302452087367,0.5152196884155256,3,0.04255483724094744,-1.9489291132987294,10.735400199890137,3.4051035647035905,10.869999885559082,6.0595660882298485,10.723340034484863,0.04255483724094744 1512,2015-10-02,11.18000030517578,11.18000030517578,11.0,11.0,3404.0,0.010907516778638993,1.0000000000000198,2.5488723835245564,50.752840706237386,40.10448283003543,-0.11568157746470398,0.09957570122083403,0.19617003456106907,0.979177294498486,12.16728384989362,0.18000030517577947,-0.19260655033801655,-0.034763765335084074,-0.6555592713725797,0.5860317407024116,-0.3451615183538319,0.27563398768366376,0.5511771260529201,100.0,45.27140967706375,0.3103977530187474,10,-0.15500020980834783,0.09499979019165217,-0.19725012779235662,0.14499998092651367,0.5999994277954137,4,0.019200329606212874,-1.0000000000000504,11.059370040893556,-1.9489291132987294,10.735400199890137,3.4051035647035905,10.869999885559082,0.019200329606212874 1513,2015-10-05,11.771249771118164,11.771249771118164,11.510000228881836,11.510000228881836,3439.0,0.05288456617203008,1.0,1.4513838850506648,57.808270575938685,41.063609858570736,-0.7477441874699,-0.5011225733824389,-0.38803300661728635,0.35787608308347174,12.525049993662341,0.5912494659423846,-0.22636002183403292,0.5461731910705563,-0.10521770976735922,1.1975640919084718,0.22047774065159942,0.8718686414895132,-1.2112493515014648,100.0,41.914208602629984,0.32569545041895764,10,-0.6056246757507324,-0.4962496757507324,-0.7884995937347412,-0.4462494850158709,0.028750419616700995,0,-0.030264399803938247,1.0000000000000198,11.18000030517578,-1.0000000000000504,11.059370040893556,-1.9489291132987294,10.735400199890137,-0.030264399803938247 1514,2015-10-06,11.779999732971193,11.779999732971193,11.779999732971193,11.779999732971193,0.0,0.0007433332928248326,1.0,0.0,53.68814586438953,43.23285684525558,-0.7613052396227289,-0.520823703272649,-0.38110771950647404,0.3240893229638715,12.92456500578999,0.00874996185302912,-0.2311968658943524,0.5449231624603286,-0.13492854453407332,1.2247748694547305,0.20499730896312762,0.8848490159575295,-1.1957743263244645,100.0,45.265626784320574,0.33992585349720067,10,-0.6099996566772479,-0.5049996376037615,-0.8322496414184588,-0.45499944686890004,0.013050079345701349,1,-0.003544948379745505,1.0,11.771249771118164,1.0000000000000198,11.18000030517578,-1.0000000000000504,11.059370040893556,-0.003544948379745505 1515,2015-10-07,12.19777011871338,12.19777011871338,11.949999809265135,11.949999809265135,19092.0,0.035464379899168064,1.0,100.0,60.08498889888208,46.0975844434788,-1.1428395367932556,-0.9463342365004852,-0.7909202943672735,-0.11414765893592183,13.766218664199132,0.4177703857421875,-0.24772187955956504,0.9368050575256373,0.1539816129244187,1.7196285021268558,0.5453933352250289,1.3282167798262456,-1.565713739013674,100.0,48.08982277495015,0.3914117223006091,10,-0.8188848495483416,-0.8188848495483416,-1.2850201129913348,-0.8727698326110875,-0.7712001800537127,2,-0.021829373831975363,1.0,11.779999732971193,1.0,11.771249771118164,1.0000000000000198,11.18000030517578,-0.021829373831975363 1516,2015-10-08,12.279999732971193,12.279999732971193,12.279999732971193,12.279999732971193,600.0,0.006741364483632939,1.0,0.0,65.20548934376936,49.262411259148195,-1.0922370356587283,-1.0089703999851114,-0.8763229233270575,-0.2146574330630191,13.880724457965087,0.0822296142578125,-0.23908085691798675,0.9737546920776392,0.0681675658742158,1.8793418182810626,0.5209611289759284,1.42654825517935,-1.5540005289306666,100.0,46.76623887622959,0.4527935631017114,10,-0.8599996566772479,-0.8599996566772479,-1.3672497272491473,-0.9549994468689,-0.9629793167114276,3,-0.04804561607634006,1.0,12.19777011871338,1.0,11.779999732971193,1.0,11.771249771118164,-0.04804561607634006 1517,2015-10-09,12.449999809265135,12.449999809265135,12.449999809265135,12.449999809265135,794.0,0.013843654722361265,1.0,0.0,64.54536627201122,52.627555570068196,-1.1355248865986578,-1.1339339449053298,-1.0482307924525536,-0.40245404592551637,13.989689478025294,0.17000007629394176,-0.16932824837688898,1.0782547950744608,0.04306847107747025,2.1134411190714513,0.5606616330759646,1.595847957072957,-1.5996805629101551,100.0,49.292913879707875,0.5175931619984953,10,-0.9248700141906738,-0.944999694824217,-1.4422497749328596,-1.1249995231628418,-0.7899999618530256,4,-0.07031406372428883,1.0,12.279999732971193,1.0,12.19777011871338,1.0,11.779999732971193,-0.07031406372428883 1518,2015-10-12,12.289999961853027,12.550000190734865,12.279999732971193,12.550000190734865,102311.0,-0.012851393563318547,1.0769247698345459,-100.0,66.00636128313629,56.031892026265425,-0.8157037738377575,-0.9309143504435067,-0.8807539999509117,-0.26551326266580233,13.665373149531623,0.2700004577636719,-0.058379688484773595,0.8606434345245368,-0.2455322360694634,1.966819105118537,0.30755559922753584,1.4137312698215379,-1.279712659207032,66.23375658282572,11.85445549244735,0.5530878352970002,10,-0.7148699760437012,-0.7349996566772461,-1.282249927520752,-0.9649996757507342,-0.49180030822753906,0,-0.041497170908447956,1.0,12.449999809265135,1.0,12.279999732971193,1.0,12.19777011871338,-0.041497170908447956 1519,2015-10-13,12.235790252685547,12.448749542236328,12.109999656677244,12.109999656677244,46495.0,-0.004410879522843136,-4.385933389435893,-0.4838095587426217,66.9984008023221,59.28768037542613,-0.6117105330403092,-0.843077674001929,-0.818937688591717,-0.23650866560176276,13.465280678123987,0.3387498855590838,0.042049677844140376,0.7576442241668708,-0.4018713195485475,1.9171597678822891,0.17788645230916167,1.33740199602458,-1.0407374034688868,47.631710286642544,-13.063322127338353,0.5797577718577092,10,-0.4664149284362793,-0.6807899475097656,-1.19234037399292,-1.0107903480529785,-0.3057899475097674,1,-0.035616012774903005,1.0769247698345459,12.289999961853027,1.0,12.449999809265135,1.0,12.279999732971193,-0.035616012774903005 1520,2015-10-14,12.279999732971193,12.354999542236328,12.21500015258789,12.21500015258789,1947.0,0.0036131283204976494,-3.307701336619863,0.5167284554324902,80.49087969799726,62.84230482718709,-0.46240383621694825,-0.8754665362516665,-0.8503173747945159,-0.30261190889135214,13.885224097316224,0.1399993896484375,0.1770017925241376,0.7658537387847915,-0.4478063782079573,1.9795138557775402,0.15902368028841707,1.3726837972811659,-0.9223532027723493,38.63633408037781,-28.50783950234056,0.6068300584963747,10,-0.5049996376037615,-0.7249994277954119,-1.1673171520233172,-1.0549998283386248,-0.27935981750488637,2,-0.039653903195686735,-4.385933389435893,12.235790252685547,1.0769247698345459,12.289999961853027,1.0,12.449999809265135,-0.039653903195686735 1521,2015-10-15,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,522.0,0.013029303818510307,1.0,0.0,80.33910967481562,66.12966804591801,-0.45367469675265326,-1.0150505779792773,-0.9966532089707911,-0.4822717433972592,14.314587979892126,0.1599998474121076,0.3146694105091381,0.8798536300659183,-0.402534138455092,2.1622413985869287,0.23865974580541227,1.5210475143264244,-0.9392706109201345,74.99989162804994,2.0186813873454668,0.6411938842605054,10,-0.40999937057495117,-0.8849992752075195,-1.2497496604919434,-1.3499994277954102,-0.5299997329711914,3,-0.08146540803117996,-3.307701336619863,12.279999732971193,-4.385933389435893,12.235790252685547,1.0769247698345459,12.289999961853027,-0.08146540803117996 1522,2015-10-16,12.34000015258789,12.449999809265135,12.34000015258789,12.449999809265135,47781.0,-0.008038539482999596,1.0000000000000322,-100.0,82.1495965537999,68.83425982123593,-0.19201781250389693,-0.8781660900876673,-0.8787119852176861,-0.40184621319010816,14.286216495509862,0.10999965667724432,0.4631694960415196,0.7278542041778557,-0.5938575337698015,2.049565942125513,0.06699833520402798,1.3887100731516835,-0.7133586365721207,52.27277653270447,-26.57339348817878,0.6608558689738285,10,-0.1750001907348615,-0.7849998474121094,-1.0222501754760742,-1.25,-0.5699996948242188,4,-0.08289949138400865,1.0,12.4399995803833,-3.307701336619863,12.279999732971193,-4.385933389435893,12.235790252685547,-0.08289949138400865 1523,2015-10-19,12.3149995803833,12.3149995803833,12.3149995803833,12.3149995803833,0.0,-0.0020259782735372323,1.0,-0.0,80.19703911206848,71.77969240431138,-0.09138510702516633,-0.834104907103459,-0.8501972632685,-0.39434540657231487,14.626180393250724,0.025000572204589844,0.5651876385445664,0.6636036396026608,-0.693973389390047,2.0211806685953686,-0.015184874893693134,1.3423921540990147,-0.5775550234012403,60.29406814841462,-21.473335818775503,0.6787885144963542,10,-0.06499958038330078,-0.7599992752075195,-1.014749526977539,-1.2249994277954102,-0.3149995803833008,0,-0.053187150246805315,1.0000000000000322,12.34000015258789,1.0,12.4399995803833,-3.307701336619863,12.279999732971193,-0.053187150246805315 1524,2015-10-20,11.730170249938965,11.800000190734865,11.625,11.789999961853027,6863.0,-0.04748918801230961,3.3843121326514476,-100.0,67.49601300528494,72.60313952724502,0.5427036730567689,-0.22703618580747076,-0.282117026161389,0.17150350847784246,14.713134818368895,0.6899995803833008,0.6464609460888617,0.05726580619812083,-1.290465012269296,1.4049966246655377,-0.6165996030355867,0.7311312154318284,0.8198299407959002,12.747912030748806,-69.43713633659323,0.6738654092337081,10,0.3573298454284668,-0.1751699447631836,-0.4774203300476074,-0.6946702003479004,0.2948293685913086,1,0.005799523982772392,1.0,12.3149995803833,1.0000000000000322,12.34000015258789,1.0,12.4399995803833,0.005799523982772392 1525,2015-10-21,11.295000076293945,11.454999923706055,11.295000076293945,11.414999961853027,154265.0,-0.037098368086114,-1.6666666666666667,2.0056905126243305,53.98825650257105,71.35678032266743,0.9346358642411765,0.2272682510862687,0.1405733911652618,0.5795412474704911,14.98068702545754,0.43517017364501953,0.6486763715217432,-0.38265438079833913,-1.7240220152091137,0.9587132536124354,-1.0533381980037273,0.28802943640704903,1.2365001106262223,0.0,-76.62968581207517,0.6706838172053876,10,0.627500057220459,0.26000022888183594,-0.04225015640258789,-0.25950002670288086,1.0249996185302752,2,0.05621958606397692,3.3843121326514476,11.730170249938965,1.0,12.3149995803833,1.0000000000000322,12.34000015258789,0.05621958606397692 1526,2015-10-22,11.19499969482422,11.19499969482422,11.19499969482422,11.19499969482422,0.0,-0.00885350870245738,1.0,-0.0,50.255664011194135,69.76903562702108,0.9661439490916788,0.3860470347017859,0.2250627954023816,0.6512329080564392,14.509936800850735,0.10000038146972479,0.6667774614728081,-0.507404756546018,-1.789788608707335,0.7749790956152989,-1.1485966826266765,0.13378716953464043,1.2870404876708985,0.0,-70.63012202542834,0.6411919260806581,10,0.6775002479553223,0.3600006103515607,-0.04749965667724787,-0.15949964523315607,0.9149999618530238,3,0.07196429143401928,-1.6666666666666667,11.295000076293945,3.3843121326514476,11.730170249938965,1.0,12.3149995803833,0.07196429143401928 1527,2015-10-23,11.63010025024414,11.795000076293945,11.55500030517578,11.5912504196167,268176.0,0.03886561565705793,-3.310725511523631,100.0,47.45884351849371,67.70820031983857,0.44981244043914614,0.01056510320487547,-0.22049024694170782,0.1949474714919699,13.593996469582523,0.6000003814697248,0.6348923819798671,-0.10980920791626048,-1.33345011918869,1.113831703356169,-0.7216296635524753,0.5020112477199543,0.7747175029907254,38.84826784627099,-26.907353147033696,0.6118204556362147,10,0.1923995018005371,-0.07509994506835938,-0.48260021209716797,-0.5946002006530762,0.7999000549316388,4,0.02406682583515063,1.0,11.19499969482422,-1.6666666666666667,11.295000076293945,3.3843121326514476,11.730170249938965,0.02406682583515063 1528,2015-10-26,11.479999542236328,11.779999732971193,11.460000038146973,11.734999656677244,153096.0,-0.012906226496599782,-1.1694959088866668,-6.563738125045981,44.860581722293965,65.24844264427989,0.5285099406220599,0.2321624544668559,-0.08441361904059796,0.32604707757726104,12.214498575330394,0.3199996948242205,0.5705155327532552,-0.2977428913116462,-1.432613551178207,0.8371277685549146,-0.8651782212449266,0.26969243862163417,0.8522291274938993,47.10737418208672,-13.725160717141513,0.5674353299332806,10,0.3425002098083496,0.07500076293945312,-0.33249950408935547,-0.44449949264526367,0.5700006484985369,0,0.025261404798875953,-3.310725511523631,11.63010025024414,1.0,11.19499969482422,-1.6666666666666667,11.295000076293945,0.025261404798875953 1529,2015-10-27,11.170000076293944,11.460000038146973,11.170000076293944,11.395000457763672,44860.0,-0.02700343887661827,-1.5777730682829403,0.8823540411463665,31.717801756062627,59.829211761842714,0.7503338532534034,0.596365529854296,0.20758978774493464,0.6151065834909595,11.208819609430092,0.3099994659423846,0.4828276291851097,-0.6227423667907726,-1.7141951362800487,0.4687104026985036,-1.1684687515354106,-0.07701598204613447,1.0939948549419238,0.0,-53.56984673177412,0.5457263847446384,10,0.6399998664855957,0.3850002288818377,-0.02250003814697088,-0.13450002670287908,0.8199996948242205,1,0.07430616992273453,-1.1694959088866668,11.479999542236328,-3.310725511523631,11.63010025024414,1.0,11.19499969482422,0.07430616992273453 1530,2015-10-28,11.447480201721193,11.62125015258789,11.199999809265137,11.300000190734865,25031.0,0.024841550898119014,-1.4245965528597841,-0.6554656042046318,36.1528290130718,54.919625021648955,0.3825734790134856,0.3952316649405798,-0.08076154784212086,0.31929854559299287,9.818556156118719,0.4512500762939471,0.40190183941095015,-0.38086624145507564,-1.3686238244085427,0.6068913414983914,-0.8747450329318092,0.11301255002165789,0.7289951411193201,44.396820068359816,-3.1636080576846766,0.4938787914767334,10,0.36251974105834606,0.10752010345458807,-0.32998013496399103,-0.41198015213012873,0.07252025604247869,2,0.05044947941663591,-1.5777730682829403,11.170000076293944,-1.1694959088866668,11.479999542236328,-3.310725511523631,11.63010025024414,0.05044947941663591 1531,2015-10-29,11.529999732971193,11.529999732971193,11.385000228881836,11.385000228881836,7456.0,0.007208532340382989,-1.0000000000000244,0.9831807247613995,34.23912084522456,49.59623883180725,0.1758926082835206,0.3686807937709826,-0.16471332318304555,0.2120386918794228,9.004975903297554,0.14499950408935725,0.3174977948641988,-0.3218781948089582,-1.253319679776057,0.6095632901581407,-0.7875989372925076,0.14384254767459126,0.5659575885455936,57.59994506835978,15.98403517246043,0.46572074248354917,10,0.21250009536742986,0.025000572204588067,-0.41249966621399103,-0.49449968338012873,-0.2599992752075213,3,0.06851691068074728,-1.4245965528597841,11.447480201721193,-1.5777730682829403,11.170000076293944,-1.1694959088866668,11.479999542236328,0.06851691068074728 1532,2015-10-30,11.394659996032715,11.4350004196167,11.394659996032715,11.4350004196167,4188.0,-0.011738052044481861,1.0,-0.2782107693218332,34.530880503642095,44.52222120864876,0.1821933913869671,0.5490783933804408,-0.02596044160284805,0.3257513908413898,8.437606371370162,0.13533973693847834,0.18477389634943542,-0.46795091629028285,-1.3713183181257538,0.4354164855451881,-0.9196346172080183,-0.016267215372547383,0.6272207458662447,36.82951576768488,-1.6033168820821118,0.4516837009177355,10,0.09034013748168945,0.1603403091430664,-0.3396599292755127,-0.3591599464416504,-0.37465953826904297,4,0.06277849983181505,-1.0000000000000244,11.529999732971193,-1.4245965528597841,11.447480201721193,-1.5777730682829403,11.170000076293944,0.06277849983181505 1533,2015-11-02,11.414999961853027,11.414999961853027,11.414999961853027,11.414999961853027,0.0,0.0017850436807587133,1.0,-0.0,35.65096743237213,40.98388281165845,0.023202835304612535,0.5277380434515884,-0.034843414523230365,0.28312425322363666,9.10263963472456,0.0203399658203125,0.031077833651224296,-0.4297984600067135,-1.3545468646351413,0.49494994462171427,-0.8921726623209274,0.03257574230750038,0.5387303267975305,54.29359426844492,16.321099114972583,0.4623742023142138,11,0.06750011444091797,0.1400003433227539,-0.3599998950958252,-0.3794999122619629,-0.5649995803833008,0,0.08891812060575632,1.0,11.394659996032715,-1.0000000000000244,11.529999732971193,-1.4245965528597841,11.447480201721193,0.08891812060575632 1534,2015-11-03,11.738240242004395,11.869999885559082,11.738240242004395,11.869999885559082,4994.0,0.028317151224842796,1.0,-100.0,41.370838429629764,39.58194747022053,-0.33388377937182234,0.21208241382089277,-0.30846222395534717,-0.053963794782525554,9.598856729877381,0.4549999237060547,-0.12223600568355941,-0.10447020530700613,-1.0300228697026057,0.8210824590885935,-0.5672465375048059,0.35830612689079366,0.15279162965763504,80.33438379835627,40.69246511984255,0.46277633219780007,11,-0.21824026107788086,-0.16311025619506836,-0.7182400226593018,-0.7027401924133301,-0.7482404708862305,1,0.026559342993753177,1.0,11.414999961853027,1.0,11.394659996032715,-1.0000000000000244,11.529999732971193,0.026559342993753177 1535,2015-11-04,11.931500434875488,11.931500434875488,11.699999809265135,11.699999809265135,47012.0,0.016464153815793248,1.0000000000000153,-1.7569918934568751,41.98552705230331,38.663043363677104,-0.4775845747153067,-0.0022649715447400354,-0.45979305664112147,-0.2597692071330222,9.51713542915795,0.23150062561035334,-0.26907033615222886,0.10210347175598145,-0.8094998646060692,1.013706808118032,-0.35369819642504474,0.5579051399370076,-0.7615003585815447,100.0,62.152540771642116,0.45580166818102563,11,-0.3807501792907715,-0.3563704490661621,-0.9190003871917725,-0.8960003852844238,-1.016500473022461,2,0.004902932079831501,1.0,11.738240242004395,1.0,11.414999961853027,1.0,11.394659996032715,0.004902932079831501 1536,2015-11-05,11.6899995803833,11.778849601745605,11.488849639892578,11.488849639892578,62513.0,-0.020240610626496403,-1.8834208068423723,0.868895882939362,40.1927618891943,37.855700960421615,-0.177108742702357,0.203185644832935,-0.18087494095710177,-0.03122753858837335,9.224806936550637,0.44265079498291016,-0.3576996960884422,-0.10989737510681152,-0.9979860168097616,0.7781912665961386,-0.5539416959582866,0.3341469457446635,-0.5047694969177261,55.0144070717227,18.20712785193826,0.44404432085147477,11,-0.13924932479858398,0.0793757438659668,-0.6417996883392334,-0.6544995307922363,-0.8399991989135742,3,-0.014542269351737191,1.0000000000000153,11.931500434875488,1.0,11.738240242004395,1.0,11.414999961853027,-0.014542269351737191 1537,2015-11-06,11.574589729309082,11.657670021057127,11.470000267028807,11.657670021057127,54095.0,-0.00987252824780982,3.517792368795822,-0.41302667823497013,39.12534478092861,37.21845241138102,-0.078674608207848,0.2631406545231165,-0.05892977136654132,0.0715381552069978,8.637328699210642,0.21999931335449396,-0.3715343845708503,-0.18153672218322825,-1.019597680147882,0.6565242357814256,-0.6005672011655552,0.23749375679909868,-0.3744342388153097,30.89828098746284,-2.8167084445725266,0.4190304789823271,11,-0.023839473724365234,0.2004103660583496,-0.4571571350097656,-0.5390896797180176,-0.9745893478393555,4,-0.026315340644354035,-1.8834208068423723,11.6899995803833,1.0000000000000153,11.931500434875488,1.0,11.738240242004395,-0.026315340644354035 1538,2015-11-09,11.779999732971193,12.010000228881836,11.779999732971193,11.970000267028807,17567.0,0.017746633657517386,-1.4210510465291637,2.2869507323568636,50.823662718550466,39.34132585165745,-0.26491276384012075,0.018512835399777217,-0.25519256442717086,-0.14417255188582168,8.53388975967711,0.4354104995727539,-0.3571505725754438,0.049373292922975764,-0.7504540964604711,0.8492006823064226,-0.35054040176874857,0.4492869876147001,-0.5652173435897865,57.40731256324763,20.170982832402785,0.3999136946917238,11,-0.17499971389770685,0.08000040054321111,-0.6299996376037615,-0.7444996833801287,-0.907730102539066,0,-0.06451606896733197,3.517792368795822,11.574589729309082,-1.8834208068423723,11.6899995803833,1.0000000000000153,11.931500434875488,-0.06451606896733197 1539,2015-11-10,11.800000190734865,11.800000190734865,11.670000076293945,11.675000190734865,30463.0,0.0016978317671512144,1.080001831054716,-0.657892887617339,59.675435990368634,41.95494884913487,-0.20802587337389156,-0.03774511242296441,-0.27090990749265664,-0.17526034665130474,8.701265729084401,0.13000011444091975,-0.3637013834963607,0.09116325378418111,-0.6736986039348949,0.8560251115032571,-0.2912676750753569,0.4735941826437191,-0.5534090877734403,61.11110129964672,18.372955343867062,0.3824309288595382,11,-0.10249996185302912,0.05999994277953924,-0.5796875953674334,-0.7645001411438006,-0.8145103454589844,1,-0.08050845711096344,-1.4210510465291637,11.779999732971193,3.517792368795822,11.574589729309082,-1.8834208068423723,11.6899995803833,-0.08050845711096344 1540,2015-11-11,11.793049812316895,11.793049812316895,11.793049812316895,11.793049812316895,2870.0,-0.0005890151106461294,1.0,0.0,61.88185915273055,45.026364216635535,-0.16416515976738566,-0.07288305071562107,-0.25511881016194593,-0.18274370888063096,8.877686903858468,0.006950378417970526,-0.3486933142823556,0.10856037139892649,-0.6093054347349618,0.8264261775328148,-0.25037253166801854,0.4674932744658715,-0.5159223443186534,59.82399409428321,11.197281264160118,0.35893290306694425,11,-0.09071969985961914,0.06695032119750977,-0.570549726486206,-0.7575497627258301,-1.0130500793457013,2,-0.06809519623668592,1.080001831054716,11.800000190734865,-1.4210510465291637,11.779999732971193,3.517792368795822,11.574589729309082,-0.06809519623668592 1541,2015-11-12,11.426569938659668,11.426569938659668,11.37874984741211,11.37874984741211,1278.0,-0.031075920096128806,1.0,100.0,45.84298000698886,46.28326416145184,0.20797062512636977,0.2253333330045777,0.09549328090276532,0.16558778153516762,8.986233507909516,0.41429996490478516,-0.2706542013771518,-0.20724802017211985,-0.8384037964314555,0.42390775608721576,-0.5228259083017885,0.10832986795754884,-0.12012756022608251,7.575455421701309,-40.541284462611074,0.3155778881296682,11,0.2678050994873047,0.43343019485473633,-0.047684669494628906,-0.3426847457885742,-0.676569938659668,3,-0.04477021359453104,1.0,11.793049812316895,1.080001831054716,11.800000190734865,-1.4210510465291637,11.779999732971193,-0.04477021359453104 1542,2015-11-13,11.317020416259766,11.43000030517578,11.317020416259766,11.43000030517578,8296.0,-0.009587262230747129,1.0000000000000315,-2.362602955547098,46.61515132548945,47.50150681624265,0.3412330966506403,0.2680577131862538,0.20401623352465492,0.2601594367746749,9.378744781212642,0.11297988891601385,-0.22418656345830357,-0.2656485557556145,-0.8165409764706073,0.28524386495937826,-0.5410947661131118,0.009797654601882755,0.6929798126220703,0.0,-46.251490720722984,0.2754462103574966,11,0.34648990631103516,0.5429797172546387,0.10297966003417969,-0.19202041625976562,-0.6370201110839862,4,-0.041267048888508406,1.0,11.426569938659668,1.0,11.793049812316895,1.080001831054716,11.800000190734865,-0.041267048888508406 1543,2015-11-16,11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,130000.0,0.03030651342287638,1.0,-0.0,60.03908545811502,49.575756486074354,0.04097010965566206,-0.13334536114753348,-0.1387657066180914,-0.09675385639765999,9.660374299276246,0.34297943115234375,-0.16760740143873498,0.11008086204528844,-0.32272209373635086,0.5428838178269277,-0.10632061584553121,0.3264823399361081,0.3361407852172853,71.01320785639366,18.130011850677,0.21640147789081976,11,0.0035104751586914062,0.20000028610229492,-0.14493489265441895,-0.4499998092651385,-0.8099994659423828,0,-0.09090904629622665,1.0000000000000315,11.317020416259766,1.0,11.426569938659668,1.0,11.793049812316895,-0.09090904629622665 1544,2015-11-17,11.798199653625488,11.890000343322756,11.729999542236328,11.729999542236328,21887.0,0.011852470670833837,-3.692097940234695,100.0,57.6204266789116,51.3129675556975,-0.09815171592368266,-0.28057234700302836,-0.27564163604697,-0.24343522638436355,9.15544120024396,0.2300004959106463,-0.09510450475645271,0.2448791980743401,-0.19490155229927453,0.6846599484479547,0.02498882288753279,0.46476957326114743,0.18435857467651395,83.97837596723082,28.78154458783205,0.2198903751868076,11,-0.1346893310546875,0.011800289154050958,-0.23313450813293457,-0.5381994247436523,-0.5281991958618164,1,-0.07848061995703137,1.0,11.65999984741211,1.0000000000000315,11.317020416259766,1.0,11.426569938659668,-0.07848061995703137 1545,2015-11-18,11.93000030517578,11.93000030517578,11.93000030517578,11.93000030517578,800.0,0.01117125115862816,1.0,0.0,58.50898124145657,53.34810303928219,-0.25723896414489467,-0.38194362550941996,-0.4077833846627126,-0.3814404128963602,8.099828593476511,0.1318006515502912,-0.02033861826839889,0.34492983818054057,-0.10782332824990348,0.7976830046109846,0.11855325496531854,0.5713064213957626,0.03924716688537799,100.0,43.24381665402156,0.22637658321522205,11,-0.2664899826049787,-0.12000036239624023,-0.26781249046325506,-0.6700000762939435,-0.6599998474121076,2,-0.0791710340099595,-3.692097940234695,11.798199653625488,1.0,11.65999984741211,1.0000000000000315,11.317020416259766,-0.0791710340099595 1546,2015-11-19,12.000639915466307,12.000639915466307,12.000639915466307,12.000639915466307,10907.0,0.005921174223262993,1.0,0.0,63.255540526219555,56.02923589987007,-0.3119892990557229,-0.4101612008580755,-0.468098372208269,-0.456978761529248,6.8827310045400685,0.07063961029052734,0.018406451829221737,0.3752874374389634,-0.0746881740827039,0.8252630489606307,0.15029963167812888,0.600275243199798,-0.6836194992065412,100.0,39.04099271059377,0.22498780576083405,11,-0.33712959289550604,-0.19063997268676758,-0.33563971519470037,-0.7406396865844709,-0.8706398010253888,3,-0.10171459114625747,1.0,11.93000030517578,-3.692097940234695,11.798199653625488,1.0,11.65999984741211,-0.10171459114625747 1547,2015-11-20,11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,0.0,-0.007552936234457075,1.0,0.0,60.50481904741088,57.10491993641013,-0.18860129376329127,-0.31355259636269395,-0.36041749344995466,-0.3708247367954858,6.859859291529097,0.09064006805419744,0.0393487897777014,0.27065238952636683,-0.19700811180751643,0.7383128908602501,0.03682213885942609,0.5044826401933076,-0.5793070411682137,73.39124884164356,11.11037738552659,0.23383025066694157,11,-0.25116968154907227,-0.09999990463257014,-0.11749958992004395,-0.6499996185302734,-0.9700002670288086,4,-0.09739713369216896,1.0,12.000639915466307,1.0,11.93000030517578,-3.692097940234695,11.798199653625488,-0.09739713369216896 1548,2015-11-23,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,-0.011754776779351328,1.0,0.0,50.73085240437559,56.111077315744225,-0.05606533343688902,-0.15885782157029205,-0.20458084230245888,-0.23588313293434382,6.549841551375281,0.1399993896484375,0.08469033183525809,0.11615295410156179,-0.34867945667559397,0.5809853648787175,-0.11626325128701609,0.34856915949013967,-0.425908709335328,14.780099158876297,-43.34925163638266,0.2324162053885781,11,-0.11117029190063477,-0.027500629425048828,0.08999967575073242,-0.5100002288818359,-0.8300008773803711,0,-0.0926083356155617,1.0,11.90999984741211,1.0,12.000639915466307,1.0,11.93000030517578,-0.0926083356155617 1549,2015-11-24,12.0,12.0,11.970000267028807,11.989999771118164,9613.0,0.019541166804680765,4.999809269502548,100.0,51.550072920996286,54.96310106777375,-0.28464487111321546,-0.340969283639712,-0.41968443641486886,-0.4631078439406622,5.916322333429481,0.22999954223632812,0.15305421300109145,0.3046525001525886,-0.1251814413692287,0.7344864416744059,0.08973552939167995,0.5195694709134973,-0.6427772882308975,99.72254727240477,44.952592978944026,0.21491697076090835,11,-0.3411698341369629,-0.4099998474121094,-0.09749984741210938,-0.7399997711181641,-1.1999998092651367,1,-0.09583330154418945,1.0,11.770000457763672,1.0,11.90999984741211,1.0,12.000639915466307,-0.09583330154418945 1550,2015-11-25,12.024999618530273,12.024999618530273,12.024999618530273,12.024999618530273,0.0,0.002083301544189453,1.0,0.0,58.404170971154706,56.35878895268107,-0.3053982008999352,-0.33780356174577086,-0.43886186936664373,-0.48229459070081937,5.614602648752684,0.024999618530273438,0.16029857197275632,0.3007761478424076,-0.13647668041289585,0.738028976097711,0.08214973371475587,0.5194025619700593,-0.6549085626872273,100.0,43.39128346583209,0.2186264141276519,11,-0.3539896011352539,-0.42749977111816406,-0.203749418258667,-0.7649993896484375,-1.204999923706053,2,-0.06278579498690073,4.999809269502548,12.0,1.0,11.770000457763672,1.0,11.90999984741211,-0.06278579498690073 1551,2015-11-26,12.31999969482422,12.31999969482422,12.31999969482422,12.31999969482422,31938.0,0.0245322316550729,1.0,0.0,67.15440830800986,58.64092861740556,-0.5144360474872247,-0.6014193131240848,-0.7232022769532716,-0.773529904716705,5.524881989516876,0.2950000762939471,0.1455564023372542,0.5562762260437033,0.05487311642364645,1.0576793356637602,0.3055746712336749,0.8069777808537317,-0.9237122964736848,100.0,38.48098203215008,0.25070155481002876,11,-0.32999992370605646,-0.5749998092651385,-0.5812494754791278,-1.0599994659423846,-1.7599992752075213,3,-0.08522721291151214,1.0,12.024999618530273,4.999809269502548,12.0,1.0,11.770000457763672,-0.08522721291151214 1552,2015-11-27,12.109999656677244,12.109999656677244,12.09000015258789,12.09000015258789,7521.0,-0.017045458064029018,1.0000000000001776,100.0,57.57840560665782,58.367519745021426,-0.2012905535291143,-0.35318816149235666,-0.49767065836249635,-0.5601496631769951,5.213086180802308,0.2299995422363299,0.12056311664774633,0.3105092048645002,-0.18202194445388642,0.8030403541828868,0.06424363020530777,0.5567747795236926,-0.6582895205382879,61.81812191789321,-0.21186988464825163,0.24626557465919313,11,-0.08500003814697088,-0.3649997711181623,-0.3962495326995832,-0.8499994277954084,-1.9897098541259748,4,-0.08092481998510803,1.0,12.31999969482422,1.0,12.024999618530273,4.999809269502548,12.0,-0.08092481998510803 1553,2015-11-30,12.43000030517578,12.43000030517578,12.100000381469727,12.100000381469727,122036.0,0.026424496909220885,1.0000000000000107,16.500405321636016,62.71577353167737,58.933669395328735,-0.44765603274665544,-0.6253085509723348,-0.8055157704757789,-0.8759926991680587,5.117661946247403,0.3299999237060529,0.18349759620924821,0.5797598361968976,0.04654981823648363,1.1129698541573116,0.31315482721669063,0.8463648451771046,-0.926192795515707,100.0,36.29007434168343,0.2666050089802072,11,-0.3299999237060529,-0.630000114440918,-0.74125027656555,-1.1700000762939435,-2.5600004196166974,0,-0.11987133453022125,1.0000000000001776,12.109999656677244,1.0,12.31999969482422,1.0,12.024999618530273,-0.11987133453022125 1554,2015-12-01,12.050000190734865,12.050000190734865,12.050000190734865,12.050000190734865,552.0,-0.030571207169052483,1.0,0.0,54.507445267978824,58.48905428716455,-0.03149369697674409,-0.23268446777157514,-0.41011042625617833,-0.4962378517468604,5.605316472760252,0.3800001144409144,0.24986829354489615,0.1841717243194605,-0.3534617974591736,0.7218052460980946,-0.08464503656985656,0.45298848520877755,-0.4720972574335356,6.172970325473652,-55.63140208284014,0.2688167608893174,12,0.050000190734861505,-0.25000000000000355,-0.36125016212463557,-0.7899999618530291,-2.289999961853029,1,-0.09211623176612338,1.0000000000000107,12.43000030517578,1.0000000000001776,12.109999656677244,1.0,12.31999969482422,-0.09211623176612338 1555,2015-12-02,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,1078.0,-0.004979287856180625,1.0,0.0,61.07453127173249,58.24671992555486,0.04236814730477079,-0.17715978829420465,-0.3318605601050777,-0.4390694949651248,5.934027884440848,0.060000419616700995,0.25341961009616654,0.121246337890625,-0.41852382072341676,0.6610164965046668,-0.14863874141639677,0.39113141719764677,-0.34392904806687774,0.0,-65.82752810141156,0.26988507930702127,12,0.1100006103515625,-0.17499971389770508,-0.30749964714050293,-0.7299995422363281,-2.2661495208740234,2,-0.0992493413761194,1.0,12.050000190734865,1.0000000000000107,12.43000030517578,1.0000000000001776,12.109999656677244,-0.0992493413761194 1556,2015-12-03,11.520000457763672,12.058899879455565,11.520000457763672,12.058899879455565,11435.0,-0.039199276257422366,1.0000000000000067,-100.0,53.49452408535544,57.46779826310427,0.4883769026913338,0.29455246552065084,0.16742199130302815,0.024076182623337772,6.175247491958033,0.5388994216918928,0.2450497133825511,-0.3402530193328861,-0.8969636363120461,0.21645759764627392,-0.6186083278224661,-0.061897710843306086,0.9099998474121076,0.0,-71.09103138323128,0.2783553084895798,12,0.4549999237060547,0.35350990295410156,0.16249966621398926,-0.26000022888183594,-1.6322402954101562,3,-0.060763952701729296,1.0,11.989999771118164,1.0,12.050000190734865,1.0000000000000107,12.43000030517578,-0.060763952701729296 1557,2015-12-04,11.270000457763672,11.270000457763672,11.135000228881836,11.204999923706056,13395.0,-0.021701388026553192,3.1538190674608995,-0.12061719022363034,43.06366695614416,56.61588876885632,0.7130284051597258,0.5486952894469965,0.438601128811559,0.2647236367050141,6.666908041242742,0.38500022888183594,0.2164836509858734,-0.5750235557556156,-1.179273067888655,0.029225956377423756,-0.8771483118221344,-0.2728987996890968,1.1417998504638653,10.42472748481855,-58.16967896391618,0.3021247560665194,12,0.5124998092651367,0.5124998092651367,0.3787496089935303,-0.010000228881835938,-1.5700006484985352,4,-0.06299911351448684,1.0000000000000067,11.520000457763672,1.0,11.989999771118164,1.0,12.050000190734865,-0.06299911351448684 1558,2015-12-07,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,11159.0,-0.02218278525692341,1.0,0.0,36.6887096579492,54.964626184073325,0.9448096723917097,0.7787664614855014,0.7123623077104906,0.5078141912699721,6.863344930595609,0.25,0.16025642829289133,-0.78702359199524,-1.495151407087798,-0.0788957769026819,-1.1410874995415181,-0.4329596844489618,1.3407278472900366,0.0,-63.895259553089396,0.354063907546279,12,0.7049999237060547,0.7049999237060547,0.4999997615814209,0.23999977111816406,-1.9387502670288086,0,-0.08164343174582622,3.1538190674608995,11.270000457763672,1.0000000000000067,11.520000457763672,1.0,11.989999771118164,-0.08164343174582622 1559,2015-12-08,10.850000381469727,10.914999961853027,10.779999732971193,10.8100004196167,6974.0,-0.01542650356009545,-1.6999685291678,100.0,31.764636926166645,52.00467795685242,1.0443520533634487,0.9211748587143571,0.8999100424925075,0.6722412001411922,7.478599432453562,0.2400007247924787,0.10890977732774054,-0.909523677825927,-1.7370226041539638,-0.08202475149789024,-1.3232731409899454,-0.49577421466190863,1.4302842527465796,5.473503829908961,-51.63006475175018,0.4137494631640187,12,0.7549996376037598,0.7549996376037598,0.6687498092651367,0.4099998474121094,-1.8600006103515625,1,-0.09032262317560347,1.0,11.020000457763672,3.1538190674608995,11.270000457763672,1.0000000000000067,11.520000457763672,-0.09032262317560347 1560,2015-12-09,10.989999771118164,10.989999771118164,10.78219985961914,10.78219985961914,45362.0,0.0129031690991952,1.0,5.195002741816275,33.326284553574695,48.245997539692965,0.8293091242231867,0.7567259903737167,0.7837861252230933,0.5247118373088888,8.058094296777925,0.20779991149902344,0.09684628354149005,-0.7293717861175537,-1.6251376075648807,0.16639403532977326,-1.1772546968412172,-0.2814888753938902,1.1702620709985325,16.420362349965306,-33.80066187930706,0.4478829107236635,12,0.6150002479553223,0.6150002479553223,0.5575652122497559,0.2700004577636719,-1.6949996948242205,2,-0.11191988788469132,-1.6999685291678,10.850000381469727,1.0,11.020000457763672,3.1538190674608995,11.270000457763672,-0.11191988788469132 1561,2015-12-10,10.914999961853027,10.914999961853027,10.914999961853027,10.914999961853027,0.0,-0.006824368592093788,1.0,0.0,33.4991641506838,45.57052626680695,0.7644397607468711,0.8342053312072828,0.8718380488779154,0.5980559760085349,8.397090267218358,0.07499980926513672,0.06008728261023322,-0.7787930965423584,-1.7368150297279321,0.17922883664321532,-1.2578040631351453,-0.29978212994957154,1.134840911532029,27.551026366136178,-18.923717581312815,0.47901096659278675,12,0.690000057220459,0.690000057220459,0.6479401588439941,0.3450002670288086,-2.0558996200561523,3,-0.10912961207254701,1.0,10.989999771118164,-1.6999685291678,10.850000381469727,1.0,11.020000457763672,-0.10912961207254701 1562,2015-12-11,10.850000381469727,10.911250114440918,10.74215030670166,10.869999885559082,24236.0,-0.005955069226795118,2.299509671656789,-100.0,34.35373289062065,42.41918841780065,0.7061742777423667,0.9090294101317173,0.9455146802301151,0.6610051077427812,8.743121000882484,0.1728496551513672,-0.0023123803253568553,-0.8204416751861565,-1.8380448124220639,0.19716146204975082,-1.3292432438041093,-0.31164010656820373,1.0982532006822208,38.8159136699537,-11.18599706601644,0.5088015686179533,12,0.5505247116088867,0.7360749244689941,0.8100624084472656,0.4813995361328143,-1.75,4,-0.08868573136269942,1.0,10.914999961853027,1.0,10.989999771118164,-1.6999685291678,10.850000381469727,-0.08868573136269942 1563,2015-12-14,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,2654.0,-0.02304147384427424,1.0,-0.0,26.351350480574695,39.29073344142242,0.7479442425445466,1.1336689802200688,1.1824049577179654,0.9090768104658622,9.748365716825955,0.25,-0.12762242949384905,-1.0174417018890374,-2.1421178503808456,0.10723444660277082,-1.5797797761349415,-0.4551036276431333,1.2276428731371922,0.0,-41.906862825704835,0.5623380742459041,12,0.7294497489929199,0.9149999618530273,1.0628747940063477,0.8698649406433123,-1.265000343322754,0,-0.08490571130336144,2.299509671656789,10.850000381469727,1.0,10.914999961853027,1.0,10.989999771118164,-0.08490571130336144 1564,2015-12-15,10.872269630432127,10.9399995803833,10.87049961090088,10.87049961090088,18985.0,0.02568577727962773,-77.53017241394872,100.0,32.02941364499347,36.06349814956253,0.32524857729929835,0.8310847938749326,0.8996374040454516,0.6405943824944433,10.318366714658442,0.3399991989135742,-0.2156655671460488,-0.6988759517669703,-1.8675908960932208,0.4698389925592803,-1.2832334239300955,-0.11451847960384498,0.8080564793983278,69.81273719629047,33.79794818029973,0.5843574721631248,12,0.45718050003051935,0.6427307128906268,0.8602304458618182,0.6827306747436541,-1.7722692489624006,1,-0.16473280194266837,1.0,10.600000381469727,2.299509671656789,10.850000381469727,1.0,10.914999961853027,-0.16473280194266837 1565,2015-12-16,10.98548984527588,11.087400436401367,10.850000381469727,11.034099578857422,434512.0,0.010413668782352836,2.0590534005935446,-27.462823275916186,27.945550055083558,33.224723257310096,0.06096506282031555,0.6782503693483868,0.7635500122459895,0.5254709498242871,10.700603157174049,0.23740005493164062,-0.3550711889179219,-0.5384302139282209,-1.7223230237747575,0.6454625959183158,-1.1303766188514892,0.05351619099504745,0.5651971771512869,79.09097668448565,49.05611130203618,0.5919464049232679,12,-0.050489425659181464,0.5295104980468732,0.7932603359222394,0.5695104598999006,-1.8130502700805682,2,-0.18164780107787748,-77.53017241394872,10.872269630432127,1.0,10.600000381469727,2.299509671656789,10.850000381469727,-0.18164780107787748 1566,2015-12-17,10.779999732971193,10.96500015258789,10.779999732971193,10.94499969482422,2728.0,-0.018705593942454413,-1.2424298471230604,3.394381118675449,27.9872691009261,31.549567940063643,0.16812758386417137,0.8301675123805676,0.9406627510677001,0.7217760891390999,10.999379045367329,0.2054901123046875,-0.46032929994908933,-0.6828883171081532,-1.8889491419164273,0.5231725077001208,-1.2859187295122911,-0.07985790470401533,0.6566048925410808,36.930515226698546,10.46508859570638,0.6030304124041372,12,0.06370067596435369,0.7350006103515607,1.0011653900146467,0.7750005722045881,-1.3599996566772496,3,-0.13775507360499284,2.0590534005935446,10.98548984527588,-77.53017241394872,10.872269630432127,1.0,10.600000381469727,-0.13775507360499284 1567,2015-12-18,10.75,10.90999984741211,10.75,10.90999984741211,15097.0,-0.0027829066525333346,1.0,0.9696962691096148,19.24178265548933,29.611020495345883,0.1303118734203519,0.8103544044419202,0.9358709820231805,0.7420038041931853,11.569028515863675,0.15999984741210938,-0.5924883137654184,-0.6548880577087406,-1.881804459247574,0.5720283438300928,-1.2683462584781573,-0.041429856939323884,0.5862121162271681,30.775461966517696,13.049380505059354,0.613458200769417,12,0.09370040893554688,0.7650003433227539,1.0271875858306885,0.8050003051757812,-1.2700004577636719,4,-0.17589764262354646,-1.2424298471230604,10.779999732971193,2.0590534005935446,10.98548984527588,-77.53017241394872,10.872269630432127,-0.17589764262354646 1568,2015-12-21,10.68000030517578,10.68000030517578,10.68000030517578,10.68000030517578,11037.0,-0.006511599518532196,1.0,-0.0,21.70564713566135,28.493354963067517,0.16428717367243273,0.8374432032991699,0.9747065093149754,0.8073137369776635,12.563017388433407,0.06999969482422053,-0.6790106841334165,-0.6703877449035662,-1.9255277865931983,0.5847522967860659,-1.2979577657483823,-0.04281772405875017,0.5678664028804956,0.0,-18.394857631580116,0.6275700208448156,12,0.1637001037597674,0.8350000381469744,1.081754922866823,0.8750000000000018,-1.2000007629394513,0,-0.147940063535424,1.0,10.75,-1.2424298471230604,10.779999732971193,2.0590534005935446,10.98548984527588,-0.147940063535424 1569,2015-12-22,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,2275.0,0.015917609685044853,1.0,0.0,27.479066830148042,27.843664104908996,-0.006384277617410561,0.6080454039213539,0.7766227519303257,0.6338646885391181,12.909108408747812,0.1700000762939471,-0.7120439752610928,-0.4428876876831058,-1.6779291885827359,0.7921538132165242,-1.0604084381329208,0.1746330627667092,0.32012236739616284,41.7280367049793,20.138602509635078,0.6175207504498147,12,-0.0062999725341796875,0.6649999618530273,0.911754846572876,0.7049999237060547,-1.4850006103515625,1,-0.13963136313895075,1.0,10.68000030517578,1.0,10.75,-1.2424298471230604,10.779999732971193,-0.13963136313895075 1570,2015-12-23,11.270000457763672,11.270000457763672,11.265000343322756,11.265000343322756,1974.0,0.03870968309008038,-1.0000000000007105,100.0,44.961664335954666,29.117275236605764,-0.4274391637459374,0.13553130126996393,0.331415185722733,0.2150777876323744,13.167751748406332,0.4200000762939453,-0.6939430655176082,0.014862346649170632,-1.1711385411530433,1.2008632344513845,-0.5781380972519372,0.6078627905502785,-0.6700000762939453,100.0,72.55339940031737,0.593000443901107,12,-0.33500003814697266,0.24499988555908203,0.466754674911499,0.2849998474121094,-2.3650007247924805,2,-0.19254658279974401,1.0,10.850000381469727,1.0,10.68000030517578,1.0,10.75,-0.19254658279974401 1571,2015-12-24,11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,0.0,0.0,1.0,0.0,50.0,30.85574935987013,-0.41547867385349413,0.055689930423893585,0.3005299095165661,0.21566459407592475,12.786239225276141,0.0,-0.6425685512599504,0.06736230850219727,-1.007959604607601,1.1426842216119955,-0.47029864805270094,0.6050232650570955,-0.6566000747680665,100.0,67.49208534886947,0.5376609565548988,12,-0.33500003814697266,0.24499988555908203,0.466754674911499,0.2849998474121094,-2.3350000381469727,3,-0.18611897048534654,-1.0000000000007105,11.270000457763672,1.0,10.850000381469727,1.0,10.68000030517578,-0.18611897048534654 1572,2015-12-29,11.130000114440918,11.140000343322754,11.130000114440918,11.140000343322754,6756.0,-0.012422390207296852,1.0,-100.0,52.593134823766285,33.77150317578031,-0.25879897210485403,0.12491099079958623,0.410605146585727,0.3579983474097048,12.878943281335294,0.1400003433227539,-0.6071542057814536,-0.023638057708740945,-1.010547983070209,0.9632718676527272,-0.5170930203894741,0.46981690497199224,-0.5034677299499517,76.27113438722407,38.01323752086487,0.49345496268073386,12,-0.1549997329711914,0.38500022888183594,0.6067550182342529,0.4250001907348633,-1.6500005722045898,1,-0.1536388158638281,1.0,11.270000457763672,-1.0000000000007105,11.270000457763672,1.0,10.850000381469727,-0.1536388158638281 1573,2015-12-30,10.9399995803833,10.984999656677246,10.9399995803833,10.984999656677246,8408.0,-0.017071027143215955,1.0,4.499904634751097,52.101823669620074,36.00177095629438,-0.017318909961733908,0.20823737572487744,0.5686617271928966,0.5420659230015232,12.410431146571005,0.1900005340576172,-0.5703580482847368,-0.13913855552673304,-0.9247987537998945,0.6465216427464284,-0.5319686546633129,0.2536915436098468,-0.30059783442688115,21.42837680119527,-20.110006673869506,0.39283009913658057,12,0.03500080108642578,0.5750007629394531,0.7944154739379883,0.6150007247924805,-1.2899999618530273,2,-0.1334552188434197,1.0,11.130000114440918,1.0,11.270000457763672,-1.0000000000007105,11.270000457763672,-0.1334552188434197 1574,2015-12-31,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,0.0,1.0,-0.0,48.75060707403897,38.31344395840053,-0.007488562996725179,0.12734411953334757,0.5549128404328059,0.5293665282879765,12.052177053390025,0.0,-0.5316953708582837,-0.08363852500915492,-0.7238976155509675,0.5566205655326577,-0.4037680702800621,0.23649102026175228,-0.28798586019073547,0.0,-42.86848708112221,0.3201295452709066,12,0.03500080108642578,0.5750007629394531,0.7606654167175293,0.6150007247924805,-1.5749998092651367,3,-0.1334552188434197,1.0,10.9399995803833,1.0,11.130000114440918,1.0,11.270000457763672,-0.1334552188434197 1575,2016-01-04,10.800000190734863,10.81999969482422,10.691699981689453,10.714400291442873,432523.0,-0.012797019654321784,1.0430068337129546,100.0,47.21682139797336,40.45006088029467,0.11558733565403578,0.18300331012415683,0.693282047643244,0.6605136545006793,12.048675034030708,0.24829959869384766,-0.4443434714326191,-0.16413793563842738,-0.6212523834001509,0.2929765121232961,-0.39269515951929,0.06441928824243526,-0.13562673579087559,18.727324898745366,-25.001433009146837,0.2285572238808618,1,0.17500019073486328,0.7150001525878906,0.8244149684906006,0.755000114440918,-1.9750003814697266,0,-0.13287040687719265,1.0,10.9399995803833,1.0,10.9399995803833,1.0,11.130000114440918,-0.13287040687719265 1576,2016-01-05,10.81999969482422,10.78499984741211,10.78499984741211,10.78499984741211,1125.0,0.0018518059014955845,-1.0,0.4088772031462669,49.257768444895405,43.78517041245091,0.11382884098298796,0.11370219484993882,0.6750749506779865,0.6308899527078164,12.86378539697559,0.015000343322753906,-0.3883506032898172,-0.10913839340209819,-0.4874511545039173,0.2691743676997209,-0.29829477395300685,0.08001798714881048,-0.14351369982383844,28.619141119434023,-15.081224742197616,0.18915638055090936,1,0.15500068664550604,0.6950006484985334,0.8142552375793439,0.7350006103515607,-1.9149999618530291,1,-0.17698706246443563,1.0430068337129546,10.800000190734863,1.0,10.9399995803833,1.0,10.9399995803833,-0.17698706246443563 1577,2016-01-06,10.5600004196167,10.725000381469727,10.400010108947754,10.725000381469727,237138.0,-0.0240295085527491,2.939276941305667,-4.714305177111477,49.015253787620885,46.819571151557525,0.38447391181200175,0.3349561329579842,0.9198556368920627,0.8798151154962248,13.218146243163265,0.4199895858764666,-0.3342709516034823,-0.3336376667022698,-0.7105204630785096,0.043245129673969984,-0.5220790648903897,-0.1451962685141499,0.7100000381469727,27.34925970727381,-20.975113390459846,0.18844139818812009,1,0.27500486373901367,0.8550047874450684,1.3074994087219238,0.994999885559082,-1.9200000762939453,2,-0.15388256964283187,-1.0,10.81999969482422,1.0430068337129546,10.800000190734863,1.0,10.9399995803833,-0.15388256964283187 1578,2016-01-07,10.12028980255127,10.283100128173828,10.109999656677246,10.199999809265137,336722.0,-0.04163926132508522,-2.451988360814743,0.48309106146865877,32.89726315606835,47.42159296554866,0.8229859202566239,0.7418412544978796,1.3437633496208043,1.304983937297111,13.560747015116972,0.4500007629394531,-0.2745774444865585,-0.7283627510070794,-1.2343935814397842,-0.22233192057437456,-0.9813781662234327,-0.4753473357907261,1.1323108482360844,1.2397767252889174,-42.53373001719605,0.2530154152163526,1,0.5697102546691895,1.1497101783752441,1.7647099494934082,1.4347105026245117,-0.7902898788452131,3,-0.06326797678793028,2.939276941305667,10.5600004196167,-1.0,10.81999969482422,1.0430068337129546,10.800000190734863,-0.06326797678793028 1579,2016-01-08,9.869999885559082,10.03909969329834,9.869999885559082,10.03909969329834,42893.0,-0.024731497010005654,1.0,2.1214376301117466,26.118709416081643,45.32793130778499,1.0277193600238164,0.964392465138749,1.5850098882429737,1.5390890777908162,13.62350241820996,0.2502899169921875,-0.19552930725897966,-0.9296526432037346,-1.5986752430497955,-0.2606300433576738,-1.2641639431267642,-0.5951413432807051,1.336896725463868,0.0,-37.68239052078802,0.3345112999230304,1,0.7000002861022949,1.0944499969482422,2.080000400543213,1.6850004196166992,-0.31947994232177734,4,-0.02228979428365485,-2.451988360814743,10.12028980255127,2.939276941305667,10.5600004196167,-1.0,10.81999969482422,-0.02228979428365485 1580,2016-01-11,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,785.0,-0.011144848830058063,1.0,-0.0,27.232141906813254,42.79816929743091,1.0068848819188538,1.0303452371510353,1.67555612366737,1.6342156618450154,13.948503884973473,0.1099996566772461,-0.13169319373070465,-0.9781523227691657,-1.7853643244049682,-0.17094032113336333,-1.381758323587066,-0.5745463219512654,1.3666825786132826,0.0,-36.21694822760078,0.40360600081790104,1,0.690000057220459,1.1494498252868652,2.190000057220459,1.7950000762939453,-0.5700006484985352,0,-0.0404713574283313,1.0,9.869999885559082,-2.451988360814743,10.12028980255127,2.939276941305667,10.5600004196167,-0.0404713574283313 1581,2016-01-12,9.72385025024414,9.9350004196167,9.68939971923828,9.68939971923828,131682.0,-0.0037038911670022046,-13.25816631602122,100.0,27.15757679201181,39.97199618279153,0.8947403962377916,1.0252466898711177,1.6887712695996164,1.659442485363403,14.09390613347538,0.24560070037841975,-0.09587650784123447,-0.954744815826416,-1.8748878875848494,-0.034601744067982665,-1.4148163517056318,-0.49467327994720023,1.2934979509619158,3.326623114708069,-32.19153769082811,0.46007153587921656,1,0.613349437713623,1.1502995491027814,2.233649969100952,1.8311500549316406,-0.40865039825439453,1,-0.09243770912210791,1.0,9.760000228881836,1.0,9.869999885559082,-2.451988360814743,10.12028980255127,-0.09243770912210791 1582,2016-01-13,9.887760162353516,9.887760162353516,9.740900039672852,9.740900039672852,174618.0,0.016856482554866492,1.0,4.262927693499947,33.07222065997489,37.85759584838651,0.5990882657929131,0.8280041486203693,1.5077213774778144,1.4886450789482542,13.9151090894275,0.163909912109375,-0.14732784107884278,-0.7427228927612308,-1.7237422654144954,0.23829647989203373,-1.233232579087863,-0.25221320643459855,0.9967931906557634,33.41086516529078,-6.327460615740598,0.49050968632663244,1,0.4269394874572754,0.5919399261474609,2.0364952087402344,1.6672401428222656,-0.2027597427368164,2,-0.09939161278649022,-13.25816631602122,9.72385025024414,1.0,9.760000228881836,1.0,9.869999885559082,-0.09939161278649022 1583,2016-01-14,9.699999809265137,9.729999542236328,9.494999885559082,9.602319717407227,202134.0,-0.018989169438317743,1.9807244509764785,0.6651233164928504,25.6130495928373,35.28675612825298,0.6620820581752636,0.9959441608211801,1.6751508513751183,1.6721883245011053,13.614356110943026,0.3927602767944336,-0.2277541742472895,-0.8854832172393792,-1.9512930275803608,0.18032659310160248,-1.4183881224098691,-0.35257831206888923,1.0650381803670417,37.67689692040734,-1.7349851603306305,0.5329049051704906,1,0.45749998092651367,0.6825003623962402,2.082500457763672,1.8550004959106445,-0.3299999237060547,3,-0.10927829760675922,1.0,9.887760162353516,-13.25816631602122,9.72385025024414,1.0,9.760000228881836,-0.10927829760675922 1584,2016-01-15,9.081250190734863,9.42134952545166,9.050000190734863,9.270000457763672,1045978.0,-0.06378862172133892,-1.9560114630582073,-1.9323309738833292,7.1936024040971205,30.839731795600073,1.105718441114842,1.5532724200214325,2.255539892753072,2.3000051928590217,14.479844163790878,0.6499996185302734,-0.33049220845250815,-1.4146818637847893,-2.66417417815952,-0.1651895494100586,-2.0394280209721547,-0.789935706597424,1.5313832264085434,3.5310725331091932,-27.051212377675387,0.6247461571873656,1,0.836249828338623,1.0787501335144043,2.6437501907348633,2.473750114440918,0.6637496948242188,4,0.027391573599082175,1.9807244509764785,9.699999809265137,1.0,9.887760162353516,-13.25816631602122,9.72385025024414,0.027391573599082175 1585,2016-01-18,8.989999771118164,9.0447998046875,8.970000267028809,9.0447998046875,54463.0,-0.01004822218308632,1.7299084612439526,0.29033089294105163,6.945693045770909,26.138390084586238,1.0205405053822005,1.5677393570601907,2.30034817851816,2.3944554650739462,15.807574978896616,0.11124992370605469,-0.4318391596131086,-1.4061577796936042,-2.8012554851861236,-0.011060074201084902,-2.1037066324398648,-0.7086089269473437,1.4038649943280461,2.0724871426933733,-18.9139421851584,0.69754885274626,1,0.8575005531311035,1.1300005912780762,2.6150002479553223,2.565000534057617,0.4200000762939453,0,0.062349297707426254,-1.9560114630582073,9.081250190734863,1.9807244509764785,9.699999809265137,1.0,9.887760162353516,0.062349297707426254 1586,2016-01-19,9.295000076293944,9.295000076293944,9.225000381469727,9.234999656677246,46168.0,0.033926619904445676,1.3333068425654448,-1.0948974974765608,17.38148234165294,22.623526590589798,0.5324642523127778,1.2077018435740055,1.9592778189831854,2.093187998618866,16.771626272524582,0.3050003051757795,-0.5287379115065622,-1.0269074916839624,-2.4922880171699706,0.4384730338020457,-1.7595977544269665,-0.29421722894095836,0.871046369405482,35.412291485034736,20.53420851093057,0.732690262743004,1,0.3315501213073748,0.8250002861022967,2.309999942779543,2.2801299095153826,-0.319999694824217,1,-0.01129644917146766,1.7299084612439526,8.989999771118164,-1.9560114630582073,9.081250190734863,1.9807244509764785,9.699999809265137,-0.01129644917146766 1587,2016-01-20,8.859100341796875,8.96500015258789,8.770000457763674,8.96500015258789,18832.0,-0.04689615179334872,2.6827203630992784,-1.7649845029007913,15.984134937216638,20.7442901218285,0.7841835515961417,1.5754508791789839,2.357019193411592,2.5153103101914276,17.947442774415244,0.5249996185302699,-0.6336267240541069,-1.3682622432708733,-2.9562190354706086,0.21969454892886198,-2.16224063937074,-0.5742838471710066,1.1155787153152517,9.281246771411828,-4.571295850811969,0.7939783960998675,1,0.5454497337341309,1.1609001159667969,2.7458996772766113,2.716029644012451,-0.1195802688598615,2,0.05148372775969268,1.3333068425654448,9.295000076293944,1.7299084612439526,8.989999771118164,-1.9560114630582073,9.081250190734863,0.05148372775969268 1588,2016-01-21,9.100000381469727,9.100000381469727,9.0649995803833,8.800580024719238,44988.0,0.027192381887390482,1.3051258921779325,-2.827392745218112,22.11800279834597,20.299767164302313,0.42838459006501495,1.2755079855111493,2.0733513389639935,2.2619385062755164,18.886860975280346,0.24090003967285156,-0.7524705100241444,-1.048362207412719,-2.697532768984379,0.6008083541589411,-1.87294748819855,-0.22377692662688808,0.6578365277596792,50.66406633196129,33.61100794302449,0.8245852807858303,1,0.252500057220459,0.9200000762939453,2.3932998180389404,2.546074867248535,0.13009929656982422,3,0.06428571578284825,2.6827203630992784,8.859100341796875,1.3333068425654448,9.295000076293944,1.7299084612439526,8.989999771118164,0.06428571578284825 1589,2016-01-22,9.335000038146973,9.480629920959473,9.335000038146973,9.479999542236328,43830.0,0.025824137013859216,-1.0086949086771506,-0.48426735464144094,28.42172924633573,20.431943535360368,0.12238441773193287,0.9709709901312849,1.7967880311809612,2.013089319858249,19.9870604930749,0.3806295394897461,-0.8579175486132691,-0.7376125335693366,-2.3902581679146557,0.9150331007759824,-1.5639353507419962,0.08871028360332289,0.24502630981860207,79.50691740846456,60.07698942330326,0.8263228171726594,1,0.01750040054321289,0.6850004196166992,2.0872251987457275,2.2400002479553223,0.7150001525878906,4,0.0037493141155955367,1.3051258921779325,9.100000381469727,2.6827203630992784,8.859100341796875,1.3333068425654448,9.295000076293944,0.0037493141155955367 1590,2016-01-25,9.100000381469727,9.104999542236328,9.095000267028807,9.104999542236328,1921.0,-0.02517403917696115,3.000381533766449,0.034477088718323105,26.174781239431823,20.322744029518145,0.2837577627282517,1.091000316925939,1.9868604335134492,2.234985935212153,21.415831452070165,0.23999977111816584,-0.9010849348855192,-0.8641121864318855,-2.4700334843547385,0.7418091114909675,-1.667072835393311,-0.06115153747045987,0.3806295394897461,46.437692327306216,27.006458659713758,0.8029606489614263,1,0.2288799285888672,0.9200000762939453,2.3222248554229736,2.4749999046325684,1.1999998092651367,0,0.07087906341221295,-1.0086949086771506,9.335000038146973,1.3051258921779325,9.100000381469727,2.6827203630992784,8.859100341796875,0.07087906341221295 1591,2016-01-26,9.172439575195312,9.300000190734863,9.172439575195312,9.300000190734863,95683.0,0.007960350625159762,1.0,25.516405951926746,29.726228851689456,19.950967161930873,0.13955057511087077,0.8994764869796725,1.8812239817944807,2.1395129404406426,22.744182503227123,0.19999980926513672,-0.9065831567441442,-0.6867949485778801,-2.205214149798513,0.8316242526427526,-1.4460045491881974,0.07241465203243713,0.30819034576416016,56.63135829209986,36.6236287766594,0.7592096006103167,1,0.0775604248046875,0.8475608825683594,2.052560806274414,2.4025607109069824,0.9283504486084002,1,0.02589935537533794,3.000381533766449,9.100000381469727,-1.0086949086771506,9.335000038146973,1.3051258921779325,9.100000381469727,0.02589935537533794 1592,2016-01-27,9.420000076293944,9.420000076293944,9.178199768066406,9.178199768066406,44963.0,0.026989602828030534,1.0000000000000147,-1.8955718205402194,39.15929615079694,21.456105668370835,-0.2026503121299772,0.5451907411026315,1.606190090668349,1.8782675963384232,24.403559530064523,0.24756050109863104,-0.9069538356224989,-0.3537344455719005,-1.759247039267306,1.0517781481235051,-1.0564907424196033,0.3490218512758023,-0.6499996185302699,85.4125556422372,60.427068729346075,0.7027562968477028,1,-0.29468488693237127,0.6000003814697283,1.7593502998352069,2.1550002098083514,1.0323696136474627,2,-0.04723988229512743,1.0,9.172439575195312,3.000381533766449,9.100000381469727,-1.0086949086771506,9.335000038146973,-0.04723988229512743 1593,2016-01-28,9.479999542236328,9.7076997756958,9.479999542236328,9.7076997756958,20283.0,0.00636937000599147,1.0,-0.9416871100313228,43.584715576428856,25.499562687518807,-0.3320581095178259,0.39020976129900475,1.5077910481071477,1.8034360418803583,25.618727905792678,0.28769969940185725,-0.9051984694119746,-0.22073497772216832,-1.518748673894546,1.0772787184502093,-0.8697418258083562,0.4282718703640196,-0.6969990921020486,62.83655687028972,33.25754207656048,0.6490068480861885,1,-0.2411494255065918,0.5400009155273438,1.6993508338928223,2.095000743865967,1.0200004577636719,3,-0.07810965243196999,1.0000000000000147,9.420000076293944,1.0,9.172439575195312,3.000381533766449,9.100000381469727,-0.07810965243196999 1594,2016-01-29,9.479999542236328,9.600000381469727,9.479999542236328,9.600000381469727,19269.0,0.0,1.0,0.5270123680165522,45.2212096116836,29.752397861509102,-0.30122413962324934,0.2900953284054495,1.4641444809536956,1.7882138623599104,26.89956549050344,0.12000083923339844,-0.9337929733704797,-0.14773497581481898,-1.3093449224178286,1.0138749707881907,-0.7285399491163229,0.43306999748668495,-0.6600111190795879,62.83655687028972,28.296720302525074,0.5808049733015044,1,-0.2411494255065918,0.5400009155273438,1.6993508338928223,2.095000743865967,1.3890008926391602,4,-0.02636074644132591,1.0,9.479999542236328,1.0000000000000147,9.420000076293944,1.0,9.172439575195312,-0.02636074644132591 1595,2016-02-01,9.364999771118164,9.395000457763672,9.345000267028807,9.385000228881836,7461.0,-0.012130778129872732,1.499952317375637,0.16666931574346341,44.03599432956487,32.71401030461043,-0.14241281581167264,0.3078604312819486,1.5290125008606523,1.8855714763625464,27.74585075182159,0.1349992752075213,-0.9329159140993468,-0.19098472595214844,-1.2170877630376875,0.8351183111333906,-0.7040362444949171,0.3220667925906202,-0.509502893859862,35.97506329497328,-2.409223975717566,0.5130515185427694,2,-0.12614965438842773,0.6550006866455078,1.8143506050109863,2.210000514984131,1.3342399597167969,0,0.07314473426142021,1.0,9.479999542236328,1.0,9.479999542236328,1.0000000000000147,9.420000076293944,0.07314473426142021 1596,2016-02-02,8.904999732971191,8.949999809265137,8.904999732971191,8.944999694824219,1817.0,-0.049119065604851575,-1.2500059604701619,1.9999523173755485,35.13023216484693,34.84135444101379,0.2865853910620917,0.6503829469533127,1.9302246648692645,2.329954936254625,28.911831999255106,0.46000003814697266,-0.8319524089806727,-0.5552347660064694,-1.4310983522539935,0.32062882024105477,-0.9931665591302323,-0.11730297288270641,-0.015414739775389208,0.0,-37.40178875001757,0.4379317931237621,2,0.4013500213623047,1.1150007247924805,2.320000648498535,2.6200003623962402,1.7894906997680664,1,0.1566536215154073,1.499952317375637,9.364999771118164,1.0,9.479999542236328,1.0,9.479999542236328,0.1566536215154073 1597,2016-02-03,8.9350004196167,8.979999542236328,8.859999656677246,8.967300415039062,46858.0,0.0033689710887276902,3.15956761045272,0.8075006556517178,37.84480088542508,36.58877645068925,0.30003527849869727,0.5190091690774317,1.8434946834333772,2.2880962776924534,29.327638458698484,0.11999988555908203,-0.7129609412529909,-0.4439840793609626,-1.1807273197980699,0.29275916107614464,-0.8123556995795163,-0.075612459142409,0.7726993560791016,8.847558382590186,-27.341322756471506,0.36837162021855363,2,0.3488492965698242,1.0199999809265137,2.2899999618530273,2.5899996757507324,1.7211198806762678,2,0.13047448790573468,-1.2500059604701619,8.904999732971191,1.499952317375637,9.364999771118164,1.0,9.479999542236328,0.13047448790573468 1598,2016-02-04,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,20360.0,0.06099598175989884,1.0,-0.0,56.48784650834414,39.707233924245735,-0.20717949403196734,-0.08054815700216089,1.2514428575541103,1.7343235590220623,28.801387872094104,0.5449991226196289,-0.6267325875672629,0.1330295562744137,-0.5188385715021511,0.7848976840509785,-0.1929045076138678,0.4589636201626952,0.21074623107910107,83.78368625692218,41.668366727570664,0.3259340638882821,2,-0.1961498260498047,0.39750051498413086,1.765000820159912,2.0450005531311035,1.2787904739379883,3,0.10257069563905241,3.15956761045272,8.9350004196167,-1.2500059604701619,8.904999732971191,1.499952317375637,9.364999771118164,0.10257069563905241 1599,2016-02-05,9.649999618530273,9.675000190734863,9.600000381469727,9.616250038146973,21349.0,0.01793249836527333,-1.2641829933637554,100.0,60.47021089896821,43.51783721974979,-0.36632040336393956,-0.2823514858006426,1.0279806618320428,1.554497684500248,27.698219411592618,0.19500064849853516,-0.4821379075855905,0.3140296459197991,-0.30739044972177787,0.9354497415613761,0.003319598099009724,0.6247396937405885,-0.7899999618530273,96.93244713839385,47.696775699792816,0.3107100478207886,2,-0.36614990234375,0.2050004005432129,1.5950007438659668,1.8750004768371582,1.0799999237060547,4,0.08808294456691224,1.0,9.479999542236328,3.15956761045272,8.9350004196167,-1.2500059604701619,8.904999732971191,0.08808294456691224 1600,2016-02-08,9.364999771118164,9.380000114440918,9.324999809265137,9.380000114440918,1198.0,-0.029533664111741742,6.333206179668129,-0.44446014298228265,51.11756408788503,45.89465224599374,-0.04445187549763219,-0.029999467136793356,1.2542984578700072,1.8231245723687781,26.541063192063053,0.3249998092651367,-0.36970594984061833,0.04877982139587367,-0.5401556581200868,0.6377153009118341,-0.24568791836210657,0.3432475611538539,-0.4887001037597649,61.963163622321815,10.525399413719967,0.2944677397579805,2,-0.08115005493164062,0.430000305175783,1.8800005912780762,2.15000057220459,1.244999885559082,0,0.1605980459706673,-1.2641829933637554,9.649999618530273,1.0,9.479999542236328,3.15956761045272,8.9350004196167,0.1605980459706673 1601,2016-02-09,8.824999809265137,8.880000114440918,8.824999809265137,8.829999923706055,10465.0,-0.057661502941879106,-20.999618539004388,0.3333333333333333,49.47309012300016,47.04062935401632,0.49291626228260554,0.46294351653696353,1.7186214356508884,2.344083965064229,26.174281822441824,0.5399999618530273,-0.30758571304782834,-0.4462776184082031,-1.0413896209811107,0.1488343841647044,-0.7438336196946569,-0.14872161712174936,0.8500003814697266,0.0,-54.42515843193429,0.2975560012864542,2,0.44134998321533203,0.9525003433227539,2.4200005531311035,2.690000534057617,1.9049997329711914,1,0.2123784659578245,6.333206179668129,9.364999771118164,-1.2641829933637554,9.649999618530273,1.0,9.479999542236328,0.2123784659578245 1602,2016-02-10,8.904999732971191,8.925600051879883,8.760000228881836,8.925600051879883,330939.0,0.00906514735808428,15.077403823897042,4.119969483120351,46.82925558458105,47.401133799366555,0.3712186739156049,0.32205451697453924,1.569083803161469,2.248828141218114,25.82223040799961,0.16559982299804688,-0.20745790044182222,-0.31713967323303294,-0.8577181915144223,0.22343884504835643,-0.5874289323737276,-0.046850414092338255,0.7530004501342766,15.846940998304232,-37.44069106177835,0.27028925914069457,2,0.3125004768371582,0.8375005722045898,2.340000629425049,2.6100006103515625,2.015000343322752,2,0.20095348157534354,-20.999618539004388,8.824999809265137,6.333206179668129,9.364999771118164,-1.2641829933637554,9.649999618530273,0.20095348157534354 1603,2016-02-11,8.640000343322754,8.720000267028809,8.640000343322754,8.720000267028809,1716.0,-0.029758494957306314,1.0,3.8834313226239527,38.80836998045964,46.688596062563896,0.5638258720455642,0.5307832097696412,1.7497162953904706,2.493203354395117,25.08491202910085,0.2649993896484375,-0.13652050724463471,-0.5291390895843513,-1.0802002226642635,0.021922043495560928,-0.8046696561243074,-0.2536085230443952,0.9820798416137695,0.0,-47.90681549284853,0.27553056653995595,2,0.5174999237060547,0.8215498924255371,2.4850049018859863,2.7750048637390137,2.079999923706053,3,0.23334720796953778,15.077403823897042,8.904999732971191,-20.999618539004388,8.824999809265137,6.333206179668129,9.364999771118164,0.23334720796953778 1604,2016-02-12,9.329999923706056,9.329999923706056,8.960000038146973,8.960000038146973,26412.0,0.07986105937097032,-1.0000000000000095,-4.625002980235103,53.230332864711045,47.710189233135694,-0.16728004503426241,-0.14717067054196242,0.9938786240401267,1.7900549676232984,23.174460776443752,0.6899995803833026,-0.10896220256562117,0.1484230041503931,-0.4055069792622099,0.7023529875629961,-0.1285419875559075,0.42538799585669373,0.2331554707336405,93.24321537838998,43.285442390847244,0.27696499170630134,2,-0.17249965667724787,0.009550094604490411,1.6500000953674299,1.9400000572204572,1.340000152587887,4,0.15313934664007123,1.0,8.640000343322754,15.077403823897042,8.904999732971191,-20.999618539004388,8.824999809265137,0.15313934664007123 1605,2016-02-15,9.550519943237305,9.550519943237305,9.539999961853027,9.539999961853027,3782.0,0.023635586423847776,1.0,0.028432390913800565,55.09806332078426,49.928837139350954,-0.40087258067510945,-0.3410295889236874,0.7106598254162968,1.5591316865430223,20.905556706438755,0.22052001953124822,-0.10004873563113037,0.34091701507568395,-0.22869791186852062,0.9105319420198885,0.056109551603581664,0.6257244785477862,-0.9105195999145508,100.0,48.78432636273784,0.28480746347210223,2,-0.3930196762084961,-0.2630195617675781,1.216705083847046,1.599480152130127,1.3594799041748047,0,0.12349899335420056,-1.0000000000000095,9.329999923706056,1.0,8.640000343322754,15.077403823897042,8.904999732971191,0.12349899335420056 1606,2016-02-16,9.1899995803833,9.598999977111816,9.1899995803833,9.598999977111816,150237.0,-0.03774876812956007,1.0,-38.878433505575195,46.990340306825004,50.94500818617317,0.004834915350382829,0.011827466993363345,1.0181512188411297,1.9150303379209213,19.540342191792245,0.4090003967285156,-0.10808658565920126,-0.014353322982788796,-0.5825880589237045,0.5538814129581269,-0.29847069095324663,0.26976404498766904,-0.5317888450622554,57.35135006125793,10.029204349492957,0.28411736797045817,2,-0.03249931335449219,0.09750080108642578,1.4897255897521973,1.9050006866455078,1.6200008392333984,1,0.15451579337664345,1.0,9.550519943237305,-1.0000000000000095,9.329999923706056,1.0,8.640000343322754,0.15451579337664345 1607,2016-02-17,9.315199851989746,9.315199851989746,9.315199851989746,9.315199851989746,0.0,0.013623533985104297,1.0,-0.0,47.8797020969483,49.988547696018074,-0.06790322220792078,-0.08163652660079812,0.8483429537004223,1.7830153761394278,17.455704790590016,0.1252002716064453,-0.10112459436598265,0.08804197311401296,-0.4580286360577741,0.6341125822858,-0.18499333147187969,0.3610772776999056,-0.6193575469970707,70.40664927047368,24.0123076433227,0.2730353045858932,2,-0.1576995849609375,-0.05131959915161133,1.2904748916625977,1.7445001602172834,1.2748003005981445,2,0.15188076613776325,1.0,9.1899995803833,1.0,9.550519943237305,-1.0000000000000095,9.329999923706056,0.15188076613776325 1608,2016-02-18,9.6850004196167,9.723099708557127,9.6850004196167,9.723099708557127,22676.0,0.03969861876317804,1.0000000000000933,-100.0,52.408352549676984,49.09278565720793,-0.4532281092343542,-0.4272695575797272,0.44537126752523903,1.4109827213126973,15.413529727797595,0.40789985656738104,-0.00914037491229891,0.4285925388336178,-0.15047327584049164,1.0076583535077273,0.13905963149656309,0.7181254461706725,-0.9530318077392579,95.00729846732209,48.59871976883101,0.2895329073370551,2,-0.5034503936767578,-0.5000004768371582,0.7121994495391846,1.3746995925903303,0.8350000381469727,3,0.12751673754972548,1.0,9.315199851989746,1.0,9.1899995803833,1.0,9.550519943237305,0.12751673754972548 1609,2016-02-19,9.369999885559082,9.557339668273926,9.300000190734863,9.44499969482422,521124.0,-0.03252457619099247,-1.393864524513957,1.9685356695871221,50.05610490493627,48.97484574799141,-0.2035252663743794,-0.11543066992115314,0.728336881747083,1.7195550551882093,14.539321409296003,0.38500022888183594,0.06567781720030474,0.11184201240539515,-0.46843413801989797,0.6921181628306883,-0.17829606280725052,0.4019800876180408,-0.5785634078808588,33.764821215178756,-13.38670811509192,0.29013807521264623,2,-0.18844985961914062,-0.18844985961914062,0.9000000953674316,1.5925002098083496,1.5799999237060547,4,0.14407688345336345,1.0000000000000933,9.6850004196167,1.0,9.315199851989746,1.0,9.1899995803833,0.14407688345336345 1610,2016-02-22,9.744999885559082,9.75,9.744999885559082,9.49020004272461,371.0,0.04002134520598499,1.0392473903068005,-3.3973398776749826,59.608698232391546,50.10102442681267,-0.5799405769220947,-0.46338954094220597,0.3204857147466136,1.3423913745532552,13.117586243690566,0.38000011444091797,0.03870528389523642,0.45459203720092844,-0.15938929046428107,1.068573364866138,0.14760137336832457,0.7615827010335323,-0.897663614028124,99.10712309031119,44.09139162954287,0.30699066383260476,2,-0.5499997138977051,-0.5499997138977051,0.2937502861022949,0.9950003623962402,1.2049999237060547,0,0.09492049272423286,-1.393864524513957,9.369999885559082,1.0000000000000933,9.6850004196167,1.0,9.315199851989746,0.09492049272423286 1611,2016-02-23,9.40999984741211,9.59000015258789,9.40999984741211,9.630200386047363,8098.0,-0.03437660770457296,1.5751103410168428,-0.8642098683644176,55.07907822326843,51.01767138666683,-0.17123922749692433,-0.1156067731834991,0.6204823742156655,1.6680848824401195,12.318917476368323,0.33500003814697266,-0.028527380911443245,0.10771398544311594,-0.5058495615673309,0.7212775324535627,-0.19906778806210745,0.41449575894833934,-0.4904504776036287,24.44437851137734,-34.9072024252156,0.3067817735052236,2,-0.21499967575073242,-0.21499967575073242,0.5737504959106445,1.2900004386901855,1.4011402130126953,1,0.15940489100140876,1.0392473903068005,9.744999885559082,-1.393864524513957,9.369999885559082,1.0000000000000933,9.6850004196167,0.15940489100140876 1612,2016-02-24,8.975000381469727,9.05500030517578,8.802499771118164,9.2701997756958,25298.0,-0.04622736163614438,-4.735227521214263,1.340593424773817,44.47005330169763,51.64674731124883,0.3070205501668717,0.29971143629407493,1.0167974871826502,2.0892277143454923,12.082025648549441,0.6075000762939453,-0.052266464795929224,-0.305035495758057,-0.9327370654159228,0.32266607389980884,-0.6188862805869899,0.00881528907087592,0.7749996185302734,18.205864768511343,-36.48319731198528,0.3138507848289332,2,0.30124950408935547,0.2199997901916504,0.8982748985290527,1.7249999046325684,1.7449998855590803,2,0.2044568200727448,1.5751103410168428,9.40999984741211,1.0392473903068005,9.744999885559082,-1.393864524513957,9.369999885559082,0.2044568200727448 1613,2016-02-25,8.739520072937013,9.238679885864258,8.739520072937013,8.745100021362305,161417.0,-0.026237359167014418,-177.91198085808628,0.01890230310234942,40.17083492827451,50.1956919849781,0.6236899734406673,0.5026432939069814,1.218119033698267,2.299900838894523,12.40148307698368,0.4991598129272443,-0.03497434051041459,-0.5034918308258032,-1.1678158422537663,0.16083218060215998,-0.8356538365397839,-0.1713298251118225,0.9915299224853502,0.0,-47.30714387541603,0.3321620057139815,2,0.5052399635314924,0.45548009872436346,0.9727551937103254,1.860480308532713,1.590479850769043,3,0.2117370363827087,-4.735227521214263,8.975000381469727,1.5751103410168428,9.40999984741211,1.0392473903068005,9.744999885559082,0.2117370363827087 1614,2016-02-26,9.23009967803955,9.23009967803955,9.23009967803955,9.23009967803955,0.0,0.056133471976530736,1.0,-0.0,48.60556849899656,49.47430367144613,0.13125179300262602,-0.008029803147319825,0.6895995702100102,1.7869751869058668,12.738204381805684,0.4905796051025373,0.0010658652732740137,-0.0004172325134277344,-0.6553067692713643,0.6544723042445089,-0.32786200089239514,0.3270275358655397,0.4612891204833982,48.549168762652506,2.9680238526287255,0.32744476837896813,2,0.014660358428955078,-0.03509950637817383,0.45615077018737793,1.3699007034301758,1.2799005508422852,4,0.13974938784172397,-177.91198085808628,8.739520072937013,-4.735227521214263,8.975000381469727,1.5751103410168428,9.40999984741211,0.13974938784172397 1615,2016-02-29,10.050000190734863,10.0649995803833,9.90999984741211,9.90999984741211,82203.0,0.08882899874267203,-1.2142764695063386,100.0,61.96990661186784,51.13869992756201,-0.6820738422534305,-0.8158074124682599,-0.16314570732438227,0.942598845445179,12.405819501272623,0.83489990234375,0.11500956518917071,0.7852332592010498,0.03589145982263631,1.5345750585794633,0.41056235951184306,1.1599041588902566,-1.3104801177978498,98.86838011721993,45.55846166960896,0.3746708996892072,2,-0.647740364074707,-0.6975002288818359,-0.36374974250793457,0.5500001907348633,0.42999935150146484,0,0.08955219914920876,1.0,9.23009967803955,-177.91198085808628,8.739520072937013,-4.735227521214263,8.975000381469727,0.08955219914920876 1616,2016-03-01,10.300000190734863,10.34000015258789,10.300000190734863,10.34000015258789,169446.0,0.024875621418442906,1.0,-0.2857133125796146,63.19273959373156,52.8401485383157,-0.8471486427766255,-1.0075990540799022,-0.4371380641944107,0.668015298555769,11.412629884415662,0.28999996185302734,0.13323291889741995,0.9654832363128669,0.10559811199733993,1.825368360628394,0.5355406741551025,1.3954257984706313,-1.5339705276489237,97.50075228291796,37.82229692634769,0.42994256215776366,3,-0.7602400779724121,-0.809999942779541,-0.6255598068237305,0.3000001907348633,0.5702495574951172,1,0.06310675791200149,-1.2142764695063386,10.050000190734863,1.0,9.23009967803955,-177.91198085808628,8.739520072937013,0.06310675791200149 1617,2016-03-02,10.100790023803713,10.220000267028807,10.100790023803713,10.220000267028807,59129.0,-0.0193407925477852,1.0,2.9802589228237437,63.988991818386594,54.12688623483899,-0.5864556052141499,-0.7552972429614737,-0.26376263507806996,0.8385195276706643,10.1785235730789,0.19921016693115057,0.12284804668225036,0.7079835891723647,-0.19485045322806016,1.6108176315727896,0.25656656797215227,1.1594006103725771,-1.2718015411376946,85.05385153957316,17.090079733041776,0.4514170212002121,3,-0.5610299110412615,-0.6107897758483904,-0.4657897949218768,0.49921035766601385,1.0292100906372053,2,0.07032618586734984,1.0,10.300000190734863,-1.2142764695063386,10.050000190734863,1.0,9.23009967803955,0.07032618586734984 1618,2016-03-03,10.452369689941406,10.484999656677246,10.414999961853027,10.470000267028807,28953.0,0.034807145313302756,1.9393508599803777,0.14789481684145478,61.49311579073191,55.39766522214962,-0.9138364362519376,-1.0859726380858472,-0.6353676642828603,0.46254165533266445,10.23146622124931,0.3842096328735334,0.18926469479573704,1.010944747924805,-0.008814323965602,2.030703819815212,0.5010652119796024,1.5208242838700077,-1.5629407404785134,97.3997954186546,31.28563859236837,0.5098795359452032,3,-0.8401098251342773,-0.8898696899414062,-0.8797118663787842,0.1476306915283203,0.7576303482055664,3,0.02560477528315408,1.0,10.100790023803713,1.0,10.300000190734863,-1.2142764695063386,10.050000190734863,0.02560477528315408 1619,2016-03-04,10.5,10.859999656677246,10.5,10.5,394237.0,0.004556891065997215,0.0,-0.0,60.07961625451285,55.44998944682976,-0.8764920488486254,-1.1243015074522482,-0.7083631976967428,0.3914079860834754,10.888488032994259,0.40762996673583984,0.2501294507338745,1.0160750389099125,-0.106001833174318,2.138151910994143,0.4550366028677981,1.5771134749520268,-1.5148368081042456,62.10529168887724,0.2660042886707359,0.5610384360421149,3,-0.7002401351928711,-0.75,-0.8705747127532959,0.10000038146972656,1.050000190734865,4,-0.01619048345656604,1.9393508599803777,10.452369689941406,1.0,10.100790023803713,1.0,10.300000190734863,-0.01619048345656604 1620,2016-03-07,10.869000434875488,11.010000228881836,10.774999618530273,10.829999923706056,423105.0,0.03514289855957031,-2.1543468660193676,100.0,67.79212552717672,56.86255025837512,-1.1949472937086014,-1.4491472711591271,-1.1125039439138344,0.00010540145359527742,11.132439205134185,0.5100002288818359,0.2742687330107003,1.3098754405975335,0.030754988258840044,2.588995892936227,0.6703152144281859,1.949435666766881,-1.7338503257972153,84.49205769811698,21.1727646825344,0.639560226169347,3,-0.9942402839660645,-1.0440001487731934,-1.2395751476287842,-0.2690000534057617,0.6709995269775391,0,-0.03302973517617358,0.0,10.5,1.9393508599803777,10.452369689941406,1.0,10.100790023803713,-0.03302973517617358 1621,2016-03-08,10.699239730834961,10.949999809265137,10.479999542236328,10.920000076293944,416915.0,-0.015618796324252116,2.3480594297515607,-5.660447487468118,64.52925300747434,59.09135022568365,-0.9198028815589581,-1.1929362439312534,-0.9805807025241666,0.14379564833904723,10.382203666718004,0.4700002670288086,0.3356369875932472,1.0464027404785163,-0.28000843940913356,2.3728139203661662,0.3831971505346914,1.7096083304223413,-1.3766046097763311,65.82083039640177,3.257670742868889,0.6632055899438248,3,-0.8244795799255371,-0.874239444732666,-1.0698144435882568,-0.09923934936523438,0.7707605361938459,1,-0.02049119321691495,-2.1543468660193676,10.869000434875488,0.0,10.5,1.9393508599803777,10.452369689941406,-0.02049119321691495 1622,2016-03-09,10.694490432739258,10.779999732971193,10.55500030517578,10.65999984741211,275458.0,-0.0004438911749977681,1.1896775750375852,-0.15623542015862993,61.47697842990268,61.458699503642336,-0.7213513710851185,-1.1038435355414062,-1.0099908608299568,0.12377890564857807,9.492428802213967,0.2249994277954137,0.32162679230204105,0.9521789073944085,-0.402940735285366,2.307298550074183,0.27461908605452123,1.6297387287342957,-1.2031188008983076,46.97316730325067,-11.011551063269835,0.677559821339887,3,-0.5744404792785645,-0.8694901466369629,-1.0313153266906738,-0.09449005126953125,0.8364992141723615,2,0.016434566620646684,2.3480594297515607,10.699239730834961,-2.1543468660193676,10.869000434875488,0.0,10.5,0.016434566620646684 1623,2016-03-10,10.656120300292967,10.949999809265137,10.40999984741211,10.7212495803833,300201.0,-0.003587841111982959,1.0664723904550406,-1.888320522037324,65.60348308613649,63.347356679991215,-0.4274742545764614,-0.9556847804277329,-1.0008051208432143,0.13730763497739495,8.457989237981964,0.5399999618530273,0.35851555749565556,0.8130027770996069,-0.49602486279234803,2.122030416991562,0.15848895715362943,1.4675165970455843,-1.012885808747928,41.020049400297886,-19.200973701101482,0.6545138199459771,3,-0.19612026214599432,-0.831120014190672,-1.0366952419280988,-0.05611991882324041,1.0230798721313477,3,0.04447020123589662,1.1896775750375852,10.694490432739258,2.3480594297515607,10.699239730834961,-2.1543468660193676,10.869000434875488,0.04447020123589662 1624,2016-03-11,10.758790016174316,10.869999885559082,10.758790016174316,10.779999732971193,20843.0,0.009634812013010752,-9.486690647482014,0.32565563088458926,63.169764533080155,63.48067422679259,-0.32463385099208963,-0.9969383277004411,-1.132067917066646,0.01947939743340754,8.700193841291064,0.21387958526611506,0.5016143137193403,0.8442329883575432,-0.5023004053368219,2.1907663820519083,0.1709662915103607,1.5174996852047258,-0.9788789508955986,58.13165783458848,2.7125825826107217,0.6732666968471825,3,-0.20339488983154297,-0.9337897300720215,-1.1781151294708252,-0.15878963470458984,1.2349395751953107,4,0.041938733007552464,1.0664723904550406,10.656120300292967,1.1896775750375852,10.694490432739258,2.3480594297515607,10.699239730834961,0.041938733007552464 1625,2016-03-14,10.729999542236328,10.791029930114746,10.729999542236328,10.791029930114746,28763.0,-0.002675995525027064,1.0,2.877473021582493,68.62974492383466,64.08478593013737,-0.21148113523277345,-0.9225533081947521,-1.1282813093922144,0.03973846908364109,9.35519707419493,0.06103038787841797,0.7037619465015936,0.7564685344696045,-0.6257750837668237,2.1387121527060327,0.06534672535138952,1.4475903435878195,-0.8270795605972978,59.259206931446705,-0.07473872929279679,0.6911218091182142,3,-0.1746044158935547,-0.9049992561340332,-1.1605746746063232,-0.12999916076660156,1.4300003051757812,0,0.07642131253321871,-9.486690647482014,10.758790016174316,1.0664723904550406,10.656120300292967,1.1896775750375852,10.694490432739258,0.07642131253321871 1626,2016-03-15,10.609999656677246,10.619999885559082,10.5912504196167,10.609999656677246,9584.0,-0.011183587202098999,1.874880793438871,-0.0,75.3274549853731,65.34461517091364,-0.04792305507061556,-0.7280431490416781,-1.035839967243252,0.1520192673567209,9.350036758314692,0.1387491226196289,0.8349027930536952,0.5654686450958248,-0.7929893490053495,1.9239266391969991,-0.1137603519547632,1.2446976421464129,-0.5963716503139356,37.0370043321542,-26.363396475779652,0.6792289970505871,3,0.10000038146972656,-0.7849993705749512,-1.0705747604370117,-0.009999275207519531,1.505000114440918,1,0.08765318899803165,1.0,10.729999542236328,-9.486690647482014,10.758790016174316,1.0664723904550406,10.656120300292967,0.08765318899803165 1627,2016-03-16,10.729999542236328,10.729999542236328,10.6899995803833,10.6899995803833,52882.0,0.011310074405474824,1.0,100.0,81.97823694828217,67.6207397439748,-0.07742550850018048,-0.7764227860323594,-1.17419034840389,0.01797240701579028,9.410788785532919,0.11999988555908203,0.8320668292400306,0.6147285461425778,-0.7311070453057713,1.9605641375909268,-0.05818924958159677,1.2876463418667523,-0.6167343136211656,59.259206931446705,-11.658563199632304,0.6729177957241748,3,-0.01999950408935547,-0.9049992561340332,-1.2080745697021484,-0.12999916076660156,1.1200008392333984,2,0.06896558773181916,1.874880793438871,10.609999656677246,1.0,10.729999542236328,-9.486690647482014,10.758790016174316,0.06896558773181916 1628,2016-03-17,10.920000076293944,10.920000076293944,10.920000076293944,10.920000076293944,83.0,0.017707413062761024,1.0,0.0,80.05163078594998,69.83985246969003,-0.2169292639779954,-0.9161265828891754,-1.3665365465449355,-0.18271618532139833,10.320200259861524,0.1900005340576154,0.8071993023699093,0.7429790973663319,-0.6327307674083045,2.1186889621409684,0.05512416497901462,1.4308340297536493,-0.7170613476521144,100.0,25.168278119113324,0.6878549323873182,3,-0.21000003814697088,-1.0949997901916486,-1.439999818801878,-0.32499980926513494,0.8920698165893572,3,0.0559514254898279,1.0,10.729999542236328,1.874880793438871,10.609999656677246,1.0,10.729999542236328,0.0559514254898279 1629,2016-03-18,10.720000267028807,10.949999809265137,10.720000267028807,10.872699737548828,433278.0,-0.018315000720495744,-2.0124471480229613,-100.0,65.28451485231227,69.56122906137176,0.019622985656116754,-0.6427569187977351,-1.1631859525368782,0.010273876828057027,10.517499615306363,0.2299995422363299,0.7908527541911212,0.47547926902770854,-0.8655464313303121,1.8165049693857291,-0.19503358115130176,1.1459921192067188,-0.43635538836297627,35.88852026710852,-34.41962142627004,0.67051285017901,3,-0.04000043869018377,-0.845240116119383,-1.410475015640257,-0.18499994277953924,1.1449995040893572,4,0.08947760088641887,1.0,10.920000076293944,1.0,10.729999542236328,1.874880793438871,10.609999656677246,0.08947760088641887 1630,2016-03-21,10.670000076293944,10.670000076293944,10.670000076293944,10.670000076293944,6054.0,-0.004664196780726493,1.0,-0.0,59.288259158549614,68.97889641149122,0.0429422392381813,-0.5480011789836556,-1.1068007374683297,0.04847184100993651,11.044746417860484,0.05000019073486328,0.7698998088930669,0.37922906875610174,-0.9530339050867678,1.7114920425989713,-0.286902418165333,1.0453605556775365,-0.31371966260651263,21.951161158606112,-43.06181092186877,0.6661314869214343,3,0.00999975204467951,-0.7952399253845197,-1.4214749336242658,-0.13499975204467596,1.4099998474121112,0,0.12406087212845263,-2.0124471480229613,10.720000267028807,1.0,10.920000076293944,1.0,10.729999542236328,0.12406087212845263 1631,2016-03-22,10.90999984741211,10.90999984741211,10.8927001953125,10.8927001953125,322770.0,0.022492949334778745,1.0,100.0,69.90626307897017,69.91548359472094,-0.18329236269994986,-0.7060630518771696,-1.3363296204147161,-0.20337198986329952,11.20485226860278,0.23999977111816584,0.7630953888193304,0.5442288398742683,-0.7475327903377345,1.835990470086271,-0.10165197523173397,1.1901096549802705,-0.4883474522052378,85.71428571428581,22.27648044851594,0.6458808151060016,3,-0.23000001907348633,-1.0352396965026855,-1.6874995231628418,-0.5605497360229492,0.8699998855590838,1,0.11457378712030919,1.0,10.670000076293944,-2.0124471480229613,10.720000267028807,1.0,10.920000076293944,0.11457378712030919 1632,2016-03-23,10.8100004196167,10.8100004196167,10.80500030517578,10.80500030517578,1462.0,-0.009165850521907215,1.0000000000007105,0.2890297684675779,60.04033236179391,69.29735573646066,-0.07284518158685138,-0.4864835899683051,-1.2320895343179767,-0.11375736714336782,10.442179508337226,0.1049995422363299,0.6799241230456587,0.3524794101715081,-0.7733712949296745,1.4783301152726906,-0.2104459423790832,0.9154047627220994,-0.3295132410423314,50.0001702991478,-8.764038595449264,0.5629253525505911,3,-0.03937530517578125,-0.9352402687072754,-1.5875000953674316,-0.46055030822753906,0.3473091125488281,2,0.12072148943984384,1.0,10.90999984741211,1.0,10.670000076293944,-2.0124471480229613,10.720000267028807,0.12072148943984384 1633,2016-03-24,10.59000015258789,10.645000457763672,10.59000015258789,10.645000457763672,3649.0,-0.020351550276499375,1.0,-10.999809269498286,52.303749683872766,68.0900207532154,0.15286498709566665,-0.12726687227626066,-1.004264594675794,0.09414860413825821,9.823015654349408,0.2200002670288086,0.6191048357041922,0.03995513916015625,-0.7435086648075107,0.8234189431278232,-0.3517767628236772,0.4316870411439897,-0.05656166898277526,0.0,-55.931553720630845,0.39173190198383334,3,0.17999982833862305,-0.7152400016784668,-1.379309892654419,-0.24055004119873047,0.4545001983642578,3,0.11898018987033998,1.0000000000007105,10.8100004196167,1.0,10.90999984741211,1.0,10.670000076293944,0.11898018987033998 1634,2016-03-29,10.520000457763672,10.619999885559082,10.520000457763672,10.619999885559082,11136.0,-0.006609980530275283,1.0,1.8181613261201277,39.451986250080004,64.84804756724266,0.2072218508406376,0.046719102260157186,-0.9071451006266944,0.14636294909939274,9.116695673392325,0.09999942779541016,0.5778863671916987,-0.09453959465026784,-0.5738106559486678,0.38473146664813207,-0.3341751252994687,0.145095935998933,0.48999977111816406,0.0,-50.157604651284444,0.23963553064920004,3,0.21499967575073242,-0.645240306854248,-1.3367254734039307,-0.565000057220459,0.48999977111816406,1,0.12282028316511084,1.0,10.59000015258789,1.0000000000007105,10.8100004196167,1.0,10.90999984741211,0.12282028316511084 1635,2016-03-30,10.949999809265137,10.949999809265137,10.729999542236328,10.729999542236328,52814.0,0.0408744612918841,1.0,-2.2000152588763746,56.54870214452118,62.761519473814666,-0.2104161309539876,-0.3292797525998914,-1.3015271475310932,-0.30218770163955,9.804672038439977,0.42999935150146484,0.5314166427269615,0.290459775924683,-0.13116779503419806,0.712087346883564,0.07964599044524334,0.5012735614041226,0.05020042419433679,100.0,49.68290496733388,0.2108137854794403,3,-0.21499967575073242,-1.075239658355713,-1.7684497833251953,-0.9949994087219238,0.5541000366210938,2,0.08356164180741055,1.0,10.520000457763672,1.0,10.59000015258789,1.0000000000007105,10.8100004196167,0.08356164180741055 1636,2016-03-31,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,90646.0,0.0,1.0,0.0,56.68932553214543,59.95164042757725,-0.1755792151815001,-0.2931147434746819,-1.2750080670433768,-0.3170712572706247,10.12266349536283,0.0,0.4931131887293603,0.25795979499816823,-0.1468480472964071,0.6627676372927436,0.05555587385087968,0.4603637161454568,0.040596428680419905,100.0,47.2250440915407,0.20240392114728778,3,-0.21499967575073242,-1.075239658355713,-1.7549996376037598,-0.9949994087219238,0.6450004577636701,3,0.10319635928073612,1.0,10.949999809265137,1.0,10.520000457763672,1.0,10.59000015258789,0.10319635928073612 1637,2016-04-01,10.811140060424805,10.869999885559082,10.811140060424805,10.869379997253418,5721.0,-0.012681255822747928,-1.0212873962239435,-100.0,53.855601497553145,57.04097050664427,-0.02681964948316029,-0.10362144220925096,-1.096643532888935,-0.19221086126695575,10.664634582351464,0.13885974884033203,0.4330514024901735,0.08358254432678258,-0.2129795143834965,0.38014460303706166,-0.06469848502835696,0.23186357368192212,0.17004426191711453,67.70698645115073,12.889710138503439,0.14828102935513993,4,-0.07613992691040039,-0.9363799095153809,-1.6161398887634277,-0.8561396598815918,0.49886035919189453,4,0.08961679037837933,1.0,10.949999809265137,1.0,10.949999809265137,1.0,10.520000457763672,0.08961679037837933 1638,2016-04-04,10.720000267028807,10.720000267028807,10.720000267028807,10.720000267028807,291.0,-0.008430174143208458,1.0,-0.0,49.02966865501011,55.234876484721816,0.036840904977941236,0.00906117058488043,-0.9740096199174815,-0.11902233043254462,10.765984535174667,0.09113979339599787,0.3582348438853966,-0.020938777923586116,-0.2878925392361378,0.24601498338896555,-0.15441565857986106,0.11253810273268883,0.2519603780215469,46.51165369593671,-7.560597601808361,0.13347688065627566,4,0.01499986648559748,-0.845240116119383,-1.4843752384185773,-0.7649998664855939,0.5500001907348651,0,0.04079377371675452,-1.0212873962239435,10.811140060424805,1.0,10.949999809265137,1.0,10.949999809265137,0.04079377371675452 1639,2016-04-05,10.329999923706056,10.350000381469727,10.100000381469727,10.100000381469727,110817.0,-0.03638062813508158,-1.1739173701756422,100.0,41.52542715338569,53.26122848414804,0.4086788484152333,0.4065147434666372,-0.5639735549520708,0.2502573223113824,10.545567825175537,0.6199998855590803,0.23926818022203378,-0.40243911743163885,-0.7095066781156394,-0.09537155674763831,-0.5559728977736391,-0.24890533708963858,0.6329215175985627,27.058787890347784,-25.268553529682283,0.15353378034200016,4,0.19500017166137518,-0.2099499702453631,-1.110119819641115,-0.3749995231628436,1.0500001907348615,1,0.06916751524909537,1.0,10.720000267028807,-1.0212873962239435,10.811140060424805,1.0,10.949999809265137,0.06916751524909537 1640,2016-04-06,10.510000228881836,10.510000228881836,10.510000228881836,10.510000228881836,1653.0,0.017425005470009802,1.0,0.0,47.9338953708553,50.819854294357505,0.22752216680310156,0.20895317017074078,-0.7138575256448227,0.0504836367328636,9.989506572275793,0.18000030517577947,0.12301328112868148,-0.20448880195617747,-0.5198051062933402,0.11082750238098527,-0.36214695412475884,-0.0468306497875961,0.41840437002938735,48.2353086372658,-5.777223236783918,0.15765815216858112,4,0.014999866485595703,-0.05000019073486328,-1.2901201248168945,-0.554999828338623,0.8578596115112287,2,0.04757373825987021,-1.1739173701756422,10.329999923706056,1.0,10.720000267028807,-1.0212873962239435,10.811140060424805,0.04757373825987021 1641,2016-04-07,10.479999542236328,10.479999542236328,10.449999809265137,10.460000038146973,13998.0,-0.0028544896281795795,2.0000476848981927,100.0,44.63519295738098,49.108172138311616,0.21245469700948938,0.23366700339757251,-0.6558034705511204,0.06618738582957917,9.966143823777832,0.06000041961669922,0.07974718200410003,-0.22352747917175364,-0.5558606132590249,0.10880565491551764,-0.3896940462153893,-0.057360912128118,0.41526888797723593,49.35057214303142,-3.8331253609635993,0.1661665670436358,4,0.045000553131103516,0.07500076293945312,-1.1026196479797363,-0.5249991416931152,0.9300003051757812,3,0.09771949889144449,1.0,10.510000228881836,-1.1739173701756422,10.329999923706056,1.0,10.720000267028807,0.09771949889144449 1642,2016-04-08,10.87024974822998,11.079999923706056,10.710000038146973,10.720000267028807,745417.0,0.03723761670225967,-3.346549406229015,7.512660340470262,49.016888923732076,48.742965387184874,-0.188134756873243,-0.15045449986516957,-1.020868002822537,-0.3344864236201417,9.896124791339817,0.6000003814697283,0.06713198517416075,0.15793476104736293,-0.1825866573726973,0.49845617946742315,-0.012325948162667189,0.32819547025739304,-0.7702493667602539,78.5969108722814,30.040737606915414,0.17026070921003036,4,-0.28024959564208984,-0.28024959564208984,-1.3553695678710938,-0.9152493476867676,0.9497499465942401,4,0.06667284888434488,2.0000476848981927,10.479999542236328,1.0,10.510000228881836,-1.1739173701756422,10.329999923706056,0.06667284888434488 1643,2016-04-11,11.130000114440918,11.239999771118164,10.93000030517578,10.93000030517578,558025.0,0.023895528826578527,-2.099997615811898,1.3311181354253903,57.91505450303633,50.79441741529114,-0.40591725977302673,-0.393033730181255,-1.2538293573775547,-0.6087321836462767,9.671435348450842,0.3697500228881836,0.01448664626625984,0.3939911365509037,0.007138684956007779,0.7808435881457996,0.20056491075345484,0.5874173623483525,-1.0103997421264648,90.35090214292407,38.5320512025375,0.1934262257974483,4,-0.46000003814697266,-0.46000003814697266,-1.6151199340820312,-1.174999713897705,0.7699995040893555,0,0.0161725339914629,-3.346549406229015,10.87024974822998,2.0000476848981927,10.479999542236328,1.0,10.510000228881836,0.0161725339914629 1644,2016-04-12,11.210000038146973,11.210000038146973,11.104599952697754,11.104599952697754,3689264.0,0.0071877738439782846,1.0,0.5270009298333406,60.305343233589475,51.211821980743174,-0.42214029249490537,-0.4611397957789123,-1.3055583319365915,-0.7051161224740667,9.434603408870887,0.10540008544921875,-0.0020929728342355958,0.4514305591583252,0.010181275991961058,0.8926798423246893,0.23080591757514313,0.6720552007415073,-1.0455836898803703,96.20256526331673,38.92827482109573,0.2206246415831821,4,-0.5399999618530273,-0.5399999618530273,-1.6226201057434082,-1.2549996376037598,0.4549999237060547,1,0.005352401374890459,-2.099997615811898,11.130000114440918,-3.346549406229015,10.87024974822998,2.0000476848981927,10.479999542236328,0.005352401374890459 1645,2016-04-13,11.550000190734865,11.600000381469727,11.395000457763672,11.5,1299294.0,0.03033007595280024,1.733321889285192,0.4743847267463071,61.764711038463616,51.77575370366741,-0.7465920663180601,-0.7763622208580809,-1.6090464646222582,-1.0617940202454879,9.480255200135648,0.3900003433227539,0.02454445506166536,0.7504306793212905,0.18534927968279824,1.3155120789597827,0.4678899795020435,1.0329713791405375,-1.3425605055542,95.65215949075491,40.24137929965431,0.28254069981924623,4,-0.6999998092651385,-0.6999998092651385,-1.7751202583313006,-1.5949997901916522,0.19999980926513494,2,-0.014718621081090344,1.0,11.210000038146973,-2.099997615811898,11.130000114440918,-3.346549406229015,10.87024974822998,-0.014718621081090344 1646,2016-04-14,11.539999961853027,11.539999961853027,11.449999809265135,11.5,627135.0,-0.0008658206681121383,3.5000119209404126,0.7999961853172578,63.87831265710237,52.88938827695066,-0.7197929559793366,-0.7305732027499694,-1.5470681756806837,-1.0698269163165453,9.813676186032236,0.10000038146973012,0.08857020318277087,0.6939304351806648,0.047350576838649516,1.34051029352268,0.37064050600965714,1.0172203643516724,-1.249006634895018,93.25838241896717,35.628023153712434,0.3232899291710079,4,-0.6899995803833008,-0.6899995803833008,-1.690119743347168,-1.5849995613098145,-0.010000228881834161,3,-0.014916821666290714,1.733321889285192,11.550000190734865,1.0,11.210000038146973,-2.099997615811898,11.130000114440918,-0.014916821666290714 1647,2016-04-15,11.470000267028807,11.470000267028807,11.40999984741211,11.460000038146973,600000.0,-0.006065831460625115,10.999809269506102,0.25000596047011747,67.7419342433999,54.96852889788286,-0.6107302591249582,-0.6348405862410296,-1.4257993081354794,-1.0170032036550989,9.94041709577741,0.13000011444091797,0.08512626348036889,0.5869307041168188,-0.11408336760989357,1.2879447758435312,0.2364236682534635,0.9374377399801741,-1.100466516800095,80.59700005408878,15.029195990594886,0.3505070358633562,4,-0.6199998855590803,-0.6199998855590803,-1.6201200485229474,-1.514999866485594,0.23999977111816584,4,-0.005231073951163956,3.5000119209404126,11.539999961853027,1.733321889285192,11.550000190734865,1.0,11.210000038146973,-0.005231073951163956 1648,2016-04-18,11.53098964691162,11.59000015258789,11.5,11.5,3871.0,0.005317295419611234,-4.80840129250654,3.0988937631130944,70.45716727112588,58.18316668874288,-0.6085818065617516,-0.6827122038039004,-1.4513233928099094,-1.092752898319704,9.827601784366902,0.11999988555908381,0.08373437802602268,0.6173706054687482,-0.1413013118718336,1.37604252280933,0.23803464679845732,0.9967065641390391,-1.0876278988084476,86.06970633247633,11.703715475513178,0.379335958670291,4,-0.5059895515441877,-0.6809892654418928,-1.5584645271301252,-1.5759892463684064,0.1723108291626012,0,0.025063767877894882,10.999809269506102,11.470000267028807,3.5000119209404126,11.539999961853027,1.733321889285192,11.550000190734865,0.025063767877894882 1649,2016-04-19,11.679200172424315,11.760499954223633,11.679200172424315,11.760499954223633,125688.0,0.012853235502851224,1.0000000000000437,-2.6234497615019774,66.65448364309282,60.263232052324824,-0.6093626896549527,-0.7961988787446099,-1.5670956353453462,-1.2586841881665531,10.2499654459298,0.2295103073120135,0.10475550280097323,0.7176211357116689,-0.10784748865933658,1.5430897600826743,0.30488682352616614,1.1303554478971716,-1.1664401063191487,77.75652700297925,6.359060793314384,0.41273431218550244,4,-0.5739502906799299,-0.7489500045776349,-1.5367000102996808,-1.7891998291015607,0.2908000946044922,1,0.01890535677496885,-4.80840129250654,11.53098964691162,10.999809269506102,11.470000267028807,3.5000119209404126,11.539999961853027,0.01890535677496885 1650,2016-04-20,11.993729591369627,12.109999656677244,11.90250015258789,11.93000030517578,47522.0,0.026930732781508926,-2.495329204719867,-0.783880162817142,70.84349070143732,63.17526513499775,-0.7725316429957516,-1.0608640746285474,-1.8356753022660701,-1.5896844755454627,10.999272043962605,0.4307994842529297,0.15704435192356847,0.9659640789031965,0.033582169065443424,1.8983459887409495,0.49977312398432083,1.432155033822072,-1.3811503342149845,83.38998614447077,14.965692456578822,0.46619095491887647,4,-0.5837297439575178,-0.8887295722961408,-1.803531885147093,-2.168729305267332,0.00627040863037287,2,-0.027408457645497153,1.0000000000000437,11.679200172424315,-4.80840129250654,11.53098964691162,10.999809269506102,11.470000267028807,-0.027408457645497153 1651,2016-04-21,12.15999984741211,12.15999984741211,11.989999771118164,11.989999771118164,88590.0,0.013863098611304858,1.0,2.667534605312383,76.64528837335826,66.24508729606733,-0.7548087980662395,-1.1896814874511534,-1.9357078708709814,-1.7763362721947509,11.38160132674393,0.1700000762939453,0.27437316039709536,1.0697343349456787,0.011502745539683445,2.127965924351674,0.5406185402426811,1.5988501296486763,-1.3976785503052067,100.0,30.18436006440787,0.5291157947029975,4,-0.6149997711181641,-1.0299997329711914,-1.9698021411895752,-2.3349995613098145,-0.25,3,-0.033717093137905385,-2.495329204719867,11.993729591369627,1.0000000000000437,11.679200172424315,-4.80840129250654,11.53098964691162,-0.033717093137905385 1652,2016-04-22,12.114999771118164,12.114999771118164,12.114999771118164,12.114999771118164,0.0,-0.0037006642153472047,1.0,0.0,78.06838281882925,68.48434599782209,-0.5751563047449206,-1.0982069404264063,-1.8262063655597416,-1.7488332253408956,11.98610092465052,0.04500007629394531,0.37040159205325907,0.9594842910766594,-0.18352075777649013,2.102489339929809,0.38798176665008555,1.5309868155032333,-1.1849570479746365,93.18180504580528,19.57490587679979,0.5715025244265746,4,-0.4826998710632324,-0.9849996566772461,-1.8474996089935303,-2.289999485015869,-0.3461799621582031,4,-0.04828725127519984,1.0,12.15999984741211,-2.495329204719867,11.993729591369627,1.0000000000000437,11.679200172424315,-0.04828725127519984 1653,2016-04-25,11.850000381469727,11.850000381469727,11.829999923706055,11.84000015258789,2585.0,-0.02187366030993987,3.0,100.0,82.2033912003361,70.9174624385717,-0.22046900339176645,-0.7736362462236546,-1.4899119538008936,-1.5081589549000824,12.816156997672584,0.2849998474121094,0.48310574130964845,0.6314848899841312,-0.5191496477229371,1.7821194276911996,0.05616762113059792,1.2068021588376645,-0.7723628034139693,35.52419394828995,-42.15434281583481,0.5753172688535337,4,-0.07250022888183594,-0.7200002670288086,-1.5825002193450928,-2.0250000953674316,-0.25,0,-0.011814374583622556,1.0,12.114999771118164,1.0,12.15999984741211,-2.495329204719867,11.993729591369627,-0.011814374583622556 1654,2016-04-26,11.8120698928833,11.862600326538086,11.8100004196167,11.8100004196167,252134.0,-0.003200885009737142,-49.83410138248848,0.20694259012016022,79.35325276296832,72.87174485240556,-0.09851330473398079,-0.6682031109669211,-1.4019014018145164,-1.4889535845347641,13.825287142870879,0.05259990692138672,0.5634997399889432,0.5289509296417236,-0.6014631203329088,1.659364979616356,-0.0362560953455926,1.0941579546290399,-0.6045488425047818,0.5912790428363955,-77.47338306553902,0.5652070249873158,4,-0.027070045471191406,-0.6820697784423828,-1.544569730758667,-1.9870696067810059,-0.08207035064697266,1,-0.009208328243520914,3.0,11.850000381469727,1.0,12.114999771118164,1.0,12.15999984741211,-0.009208328243520914 1655,2016-04-27,11.864999771118164,11.864999771118164,11.864999771118164,11.864999771118164,0.0,0.004480999411182962,1.0,0.0,80.90331921529096,74.76341224775987,-0.11405568598351401,-0.6841452214526349,-1.4102127314099437,-1.5595328618060247,14.244392038521624,0.05292987823486328,0.6043184523906895,0.5361308097839359,-0.6114502891160907,1.6837119086839625,-0.037659739666077385,1.1099213592339492,-0.5431812650956136,15.714126119547359,-63.256999003432355,0.5737905494500132,4,-0.07999992370605469,-0.7349996566772461,-1.5876197814941406,-2.039999485015869,0.005000114440917969,2,0.00884959948893016,-49.83410138248848,11.8120698928833,3.0,11.850000381469727,1.0,12.114999771118164,0.00884959948893016 1656,2016-04-28,12.079999923706055,12.135000228881836,11.414999961853027,11.5649995803833,100883.0,0.018120535755191902,1.303997338871248,100.0,79.28312254813008,76.045766503841,-0.2731232684050511,-0.8539293864461719,-1.5655536499715446,-1.7836068292807443,14.25917441490201,0.7200002670288086,0.6420110669014711,0.6946309566497799,-0.4852251606652498,1.8744870739648096,0.10470289799226506,1.2845590153072948,0.07999992370605469,92.36107155866088,12.791441358695806,0.5899280586575152,4,-0.29250001907348633,-0.9499998092651367,-1.8026199340820312,-2.2549996376037598,0.6599998474121094,3,-0.006622510282393357,1.0,11.864999771118164,-49.83410138248848,11.8120698928833,3.0,11.850000381469727,-0.006622510282393357 1657,2016-04-29,11.779999732971193,11.779999732971193,11.779999732971193,11.872179985046387,1650.0,-0.02483445303224996,-1.0,-0.17899066140510048,65.43311743655559,75.4875387444443,0.08434445908472377,-0.5034343651535291,-1.2121864059475147,-1.4905252718868542,14.608042667900648,0.3000001907348615,0.6445397292977546,0.3461877822875987,-0.8137892886634805,1.506164853238678,-0.2338007531879409,0.9261763177631384,0.3651001167297352,50.69439385410137,-26.375007177868007,0.5799885354755393,4,0.007500171661375177,-0.6499996185302752,-1.5026197433471697,-1.9549994468688983,1.1800003051757795,4,0.011035663615259539,1.303997338871248,12.079999923706055,1.0,11.864999771118164,-49.83410138248848,11.8120698928833,0.011035663615259539 1658,2016-05-03,11.157309532165527,11.157309532165527,11.0,11.154999732971193,759554.0,-0.05285995033283497,135.21056977704376,-0.025057418940989718,49.00529524997425,73.52651781187558,0.7246594790933614,0.16200378289568462,-0.5541861548801172,-0.8744530697139936,15.452283843232697,0.7799997329711932,0.627837821864361,-0.2983678817749027,-1.4174569683405132,0.8207212047907078,-0.857912425057707,0.26117666150790164,0.9776906967163086,13.859867880423549,-58.27817259308094,0.5595445432828051,5,0.42269039154052734,-0.027309417724609375,-0.8346168994903564,-1.3323092460632324,1.5726900100708008,1,0.05480804086608004,-1.0,11.779999732971193,1.303997338871248,12.079999923706055,1.0,11.864999771118164,0.05480804086608004 1659,2016-05-04,11.044500350952148,11.044500350952148,10.9399995803833,10.962599754333496,90795.0,-0.01011078709326474,1.5518927793756332,35.45788604461852,39.56165056898855,70.05075779715904,0.8246937682663784,0.3489784267168634,-0.39649479683835054,-0.7662706377470911,15.82471675398716,0.21730995178222656,0.6039171313802125,-0.44690208435058665,-1.4547766634853918,0.5609724947842185,-0.9508393739179901,0.05703520521681682,1.0450998687744146,8.744829611611356,-57.9229932823034,0.5039372895674028,5,0.5054993629455566,0.08549976348876953,-0.7221202850341797,-1.2195000648498535,1.6454992294311523,2,0.05029652884837721,135.21056977704376,11.157309532165527,-1.0,11.779999732971193,1.303997338871248,12.079999923706055,0.05029652884837721 1660,2016-05-05,11.010000228881836,11.010000228881836,11.010000228881836,11.010000228881836,0.0,-0.003123737695145068,1.0,0.0,39.16536597900159,65.88632197556385,0.7878254397821518,0.4457096889814949,-0.3286772395252111,-0.7388802441977589,16.57510549417559,0.0345001220703125,0.5654742113013782,-0.5064022064208977,-1.4333327196961427,0.4205283068543473,-0.9698674630585202,-0.042936949783275224,1.0106239524841314,5.857791674547444,-55.07344843743799,0.46346525663762256,5,0.5274996757507324,0.11999988555908203,-0.7051200866699219,-1.184999942779541,1.3999996185302734,3,0.06539503164275717,1.5518927793756332,11.044500350952148,135.21056977704376,11.157309532165527,-1.0,11.779999732971193,0.06539503164275717 1661,2016-05-06,11.50409984588623,11.520000457763672,11.50409984588623,11.520000457763672,107306.0,0.04487734847709213,1.0,-100.0,50.59407783024356,62.83362142127655,0.21333670702124685,0.03401067184271156,-0.7722313024300256,-1.2360910708139539,16.829333026418364,0.5100002288818359,0.5441128661136307,-0.06350760459899973,-0.8522150299671427,0.7251998207691432,-0.4578613172830721,0.33084610808507264,0.4516868594207768,67.15478131343622,8.351279879656076,0.3943537126840715,5,0.03340005874633789,-0.3740997314453125,-1.1992197036743164,-1.6790995597839355,0.7358999252319336,4,0.03180605563013206,1.0,11.010000228881836,1.5518927793756332,11.044500350952148,135.21056977704376,11.157309532165527,0.03180605563013206 1662,2016-05-09,11.595000267028807,11.595000267028807,11.595000267028807,11.595000267028807,0.0,0.00790156747249382,1.0,-0.0,51.10368088757517,59.378098053192,0.04572587006827078,0.00020099750415525364,-0.7964642803460666,-1.328567847701473,17.205412498284673,0.09090042114257635,0.47927635174387717,-0.008844709396363726,-0.7259972071958245,0.708307788403097,-0.3674209582960941,0.34973153950336666,0.2998392107827783,100.0,42.80123096611443,0.35857624889973044,5,-0.05750036239623846,-0.46500015258788885,-1.2901201248168928,-1.769999980926512,0.8316698074340838,0,0.09874941593104092,1.0,11.50409984588623,1.0,11.010000228881836,1.5518927793756332,11.044500350952148,0.09874941593104092 1663,2016-05-10,11.3100004196167,11.3100004196167,11.229999542236328,11.229999542236328,221695.0,-0.024579546429379984,1.0,100.0,43.920955175731955,55.44117609905462,0.2749893899283169,0.3155561721457296,-0.43914277896804244,-1.0428258325378028,17.539420052466063,0.3650007247924787,0.36976271921644077,-0.30284457206726145,-0.9991743886687043,0.39348524453418143,-0.6510094803679838,0.04532033623346088,0.5275486643491885,56.48861852776152,1.8121826123796012,0.3481649083007218,5,0.22749948501586914,-0.18000030517578125,-1.0051202774047852,-1.4850001335144043,0.9499998092651367,1,0.14588855502325382,1.0,11.595000267028807,1.0,11.50409984588623,1.0,11.010000228881836,0.14588855502325382 1664,2016-05-11,11.270000457763672,11.270000457763672,11.107799530029297,11.107799530029297,42694.0,-0.0035366896877960796,1.0,2.0274893606875914,36.89907444076123,50.55181556855132,0.2570411489675255,0.37975176207491934,-0.34161011696614985,-1.006656129717145,17.971990347159096,0.20220088958740234,0.251126811988188,-0.34584455490112376,-1.0353501870143056,0.3436610772120581,-0.6905973709577147,-0.0010917388445328413,0.5136956559872612,44.44448067138681,-6.327249839676192,0.34475281605659097,5,0.2674994468688965,-0.1400003433227539,-0.9651203155517578,-1.445000171661377,1.2163496017456037,2,0.12954738466464688,1.0,11.3100004196167,1.0,11.595000267028807,1.0,11.50409984588623,0.12954738466464688 1665,2016-05-12,11.380000114440918,11.492199897766113,11.380000114440918,11.492199897766113,432.0,0.009760395049626558,1.0,-0.691733301975541,35.58683804562013,45.69667284605022,0.07935430095028195,0.2702172938419878,-0.41804455626500214,-1.1216930923444117,17.572615895333836,0.2221994400024414,0.13936898056428504,-0.22734489440918004,-0.9244181524404844,0.46972836362212433,-0.5758815234248313,0.12119173460647126,0.3530742073079569,55.87031458285641,10.85777902757637,0.34853662901565213,5,-0.020000457763671875,-0.07500028610229492,-1.0574750900268555,-1.554999828338623,1.5399999618530273,3,0.11511418741376178,1.0,11.270000457763672,1.0,11.3100004196167,1.0,11.595000267028807,0.11511418741376178 1666,2016-05-13,11.367859840393065,11.367859840393065,11.367859840393065,11.367859840393065,92306.0,-0.0010668079020884624,1.0,-0.0,36.024315311274975,42.429028165463485,-0.02251330114905592,0.2833263154143655,-0.3798475740876235,-1.111430767888665,17.160311225061793,0.012140274047853339,0.03697936131652213,-0.2308781623840357,-0.9356609259332522,0.47390460116518085,-0.5832695441586431,0.12151321939057169,0.31762999687387605,53.378472283392576,13.861737938186543,0.3523913817746081,5,-0.10035991668700994,-0.06286001205444158,-0.8753597736358625,-1.5428595542907697,1.3621397018432635,4,0.09167424842062544,1.0,11.380000114440918,1.0,11.270000457763672,1.0,11.3100004196167,0.09167424842062544 1667,2016-05-16,11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,82269.0,0.0037069428732143805,1.0,0.0,41.020910352730354,41.541874287991945,-0.13707179884920784,0.24923938341340168,-0.3884818478944254,-1.1547437375319518,16.79148618856598,0.042140007019044745,-0.08051376534388766,-0.18573813438415598,-0.8933334271593427,0.5218571583910308,-0.5395357807717485,0.1680595120034365,0.2307605744418133,78.61603233161239,36.999979057631606,0.3537976463875931,5,-0.1424999237060547,0.02500009536743164,-0.8699996471405029,-1.5849995613098145,1.1900005340576172,0,0.07274320199875439,1.0,11.367859840393065,1.0,11.380000114440918,1.0,11.270000457763672,0.07274320199875439 1668,2016-05-17,11.81999969482422,11.81999969482422,11.78125,11.801250457763672,1183.0,0.03593337886898418,3.1334689725324685,100.0,50.14048925742941,42.71730080892982,-0.49526592349110743,-0.14545599998340997,-0.7708551099466394,-1.5624266310675399,16.262544888184646,0.40999984741211115,-0.20146806821367313,0.209811210632326,-0.5039936198167094,0.9236160410813614,-0.14709120459219172,0.5667136258568437,-0.8800001144409197,100.0,50.99717510621423,0.35690241522451754,5,-0.4049997329711932,-0.2749996185302752,-1.22999954223633,-1.9599995613098162,1.280000686645506,1,0.05132575256362504,1.0,11.40999984741211,1.0,11.367859840393065,1.0,11.380000114440918,0.05132575256362504 1669,2016-05-18,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,387027.0,0.006768183229402647,1.0,0.0,50.614187702456015,43.989392111535864,-0.49299514197241834,-0.2193101834835165,-0.8232647440239216,-1.6423352995710818,15.463446056171954,0.07999992370605291,-0.26987653630443553,0.27877116203308105,-0.44626932417914134,1.0038116482453034,-0.08374908107303014,0.6412914051391922,-0.9424000358581548,100.0,44.85368155264264,0.36252024310611075,5,-0.3961000442504883,-0.34999990463256836,-1.2299995422363281,-1.9599995613098145,0.23890018463134588,2,0.030252153100154944,3.1334689725324685,11.81999969482422,1.0,11.40999984741211,1.0,11.367859840393065,0.030252153100154944 1670,2016-05-19,11.664999961853027,11.664999961853027,11.664999961853027,11.664999961853027,0.0,-0.019747870942055545,1.0,0.0,42.768218510784045,43.11985218715147,-0.17356509212106808,-0.010752127137980239,-0.574732469161118,-1.4153161764714142,13.868961620966566,0.2349996566772461,-0.25466427640841083,0.060207986831665394,-0.6438783262543186,0.7642942999176494,-0.2918351697113266,0.4122511433746574,-0.6697043777465819,55.83873517219888,5.176771190140805,0.3520431565429919,5,-0.1611003875732422,-0.11500024795532227,-0.994999885559082,-1.7249999046325684,0.4250001907348633,3,0.07041149595732832,1.0,11.899999618530273,3.1334689725324685,11.81999969482422,1.0,11.40999984741211,0.07041149595732832 1671,2016-05-20,11.75,11.75,11.75,11.75,5009.0,0.007286758544787109,1.0,0.0,49.43487975947221,42.934429839584475,-0.24587207325535232,-0.13496285459738644,-0.6394604357986289,-1.5078834970738786,12.176571706167197,0.08500003814697266,-0.19674807889101764,0.16570801734924245,-0.4927076076677501,0.824123642366235,-0.16349979515925384,0.49491582985773874,-0.7185162545166008,69.38781865387834,17.95624163612974,0.3292078125084963,5,-0.24610042572021484,-0.20000028610229492,-0.8999996185302734,-1.6299996376037598,0.564539909362793,4,0.09957447457820812,1.0,11.664999961853027,1.0,11.899999618530273,3.1334689725324685,11.81999969482422,0.09957447457820812 1672,2016-05-23,11.529999732971193,11.573200225830078,11.425600051879885,11.573200225830078,245799.0,-0.018723426981175018,5.833263427448648,-100.0,58.27616031092415,44.52945263238362,-0.040299717986064465,0.04106918169388152,-0.401173445887439,-1.294571221563869,10.39645738407197,0.3243999481201154,-0.13426131940394193,-0.02504224777221431,-0.6343323492612836,0.584247853716855,-0.32968729851674894,0.2796028029723203,-0.4637753525659196,22.00669824141017,-32.76561220434814,0.3046450507445344,5,-0.026100158691408026,0.019999980926511896,-0.6799993515014666,-1.409999370574953,1.2346401214599592,0,0.10407630850446736,1.0,11.75,1.0,11.664999961853027,1.0,11.899999618530273,0.10407630850446736 1673,2016-05-24,11.710000038146973,11.710000038146973,11.604999542236328,11.649999618530273,166926.0,0.015611475225021154,2.49999205276961,-1.3888827567938054,64.35021224249073,47.579579054798,-0.17611331202988723,-0.1580612577454179,-0.5591814029940032,-1.4772469562911965,9.241160412133558,0.18000030517577947,-0.13619266481265058,0.1619580745697018,-0.4361785175594477,0.7600946666988513,-0.13711022149487206,0.46102637063427565,-0.6104246482167,59.94946164794415,-0.6183706422587392,0.29906829606457463,5,-0.07607030868530273,-0.16000032424926758,-0.8599996566772461,-1.5899996757507324,1.2066001892089826,1,0.07600344495503442,5.833263427448648,11.529999732971193,1.0,11.75,1.0,11.664999961853027,0.07600344495503442 1674,2016-05-25,11.70330047607422,11.78874969482422,11.5600004196167,11.588749885559082,91758.0,-0.0005721231469622001,-1.65910967977963,1.9091631566399405,65.13108873039047,50.86227357532804,-0.1134130150739967,-0.16857095920640752,-0.5334237659726799,-1.4732889428858318,8.101713264654501,0.2287492752075213,-0.1469777439040385,0.16069698333740412,-0.4292535921938505,0.7506475588686587,-0.1342783044282232,0.45567227110303143,-0.5717081169999485,76.46997032485096,8.610661666275575,0.29497528776562737,5,-0.0693707466125506,-0.15330076217651545,-0.7658002376556414,-1.5833001136779803,1.4866991043090803,2,0.11934239475871489,2.49999205276961,11.710000038146973,5.833263427448648,11.529999732971193,1.0,11.75,0.11934239475871489 1675,2016-05-26,11.970000267028807,11.970000267028807,11.970000267028807,11.970000267028807,2169.0,0.022788425495851916,1.0,0.0,61.288646929966454,53.66942153296043,-0.3214208407746728,-0.45007670978433545,-0.7766453258587536,-1.7389718779021113,7.035313470871795,0.2666997909545863,-0.1012122301388505,0.4221467494964575,-0.18159166974256458,1.0258851687354795,0.12027753987694645,0.7240159591159685,-0.807671617576295,100.0,30.727555936442158,0.3018692096195113,5,-0.28000020980834783,-0.42000055313110174,-0.9522502422332746,-1.7697501182556135,1.1700000762939489,3,0.014110236621969419,-1.65910967977963,11.70330047607422,2.49999205276961,11.710000038146973,5.833263427448648,11.529999732971193,0.014110236621969419 1676,2016-05-27,12.0,12.239999771118164,11.9399995803833,11.979999542236328,202758.0,0.002506243300079758,-4.9999809265864315,100.0,60.111449688827626,55.79059257030457,-0.2819741918528571,-0.5126615611932408,-0.7784656111362658,-1.7680893196851262,7.327651601801974,0.3000001907348633,-0.024405113425657987,0.4561464786529541,-0.1336459949697577,1.045938952275666,0.1612502418415982,0.75104271546431,-0.7892110534929113,70.53046981123231,4.932326268872387,0.2948962368113563,5,-0.16720008850097656,-0.4100003242492676,-0.7425000667572021,-1.625,0.9282197952270508,4,0.007500012715657478,1.0,11.970000267028807,-1.65910967977963,11.70330047607422,2.49999205276961,11.710000038146973,0.007500012715657478 1677,2016-05-31,11.90999984741211,11.90999984741211,11.90999984741211,11.90999984741211,12743.0,-0.007500012715657589,1.0,0.0,66.59584940878057,57.6189659204547,-0.12693936017243423,-0.4347106012649302,-0.6646193681664005,-1.6735698181164231,7.608820988750686,0.09000015258789062,0.05141438641438789,0.3596463203430176,-0.24381128145781616,0.9631039221438513,0.05791751944260071,0.6613751212434344,-0.616874034936135,51.47055317370493,-14.648687770554147,0.301728800900417,5,-0.07719993591308594,-0.32000017166137695,-0.5724997520446777,-1.5099997520446777,0.5347700119018555,1,0.03396642041423581,-4.9999809265864315,12.0,1.0,11.970000267028807,-1.65910967977963,11.70330047607422,0.03396642041423581 1678,2016-06-01,11.768819808959961,11.78499984741211,11.664999961853027,11.779999732971193,15860.0,-0.011853907662545016,10.331352154531947,-100.0,63.06590180576985,59.00248970971179,0.0069479957009406235,-0.25862881443850405,-0.506867331212991,-1.5216245795787593,6.945566762734262,0.24499988555908203,0.12829000507041854,0.18789076805114746,-0.3932717348189243,0.7690532709212192,-0.10269048338388842,0.47847201948618334,-0.39994407979261126,30.708763013108825,-36.57616174763845,0.2905812514350355,6,0.0639801025390625,-0.17882013320922852,-0.38766980171203613,-1.3688197135925293,0.7911806106567383,2,0.08461511533323351,1.0,11.90999984741211,-4.9999809265864315,12.0,1.0,11.970000267028807,0.08461511533323351 1679,2016-06-02,11.600000381469727,11.829999923706055,11.600000381469727,11.829999923706055,87152.0,-0.014344635250656768,1.0,20.572549688642983,55.59034945166899,60.427170925365665,0.14386640709382625,-0.04854798176831565,-0.3166483449379598,-1.338915921972358,6.08374693389596,0.22999954223632812,0.1838684620023514,-0.00870366096496511,-0.532151898480766,0.5147445765508358,-0.2704277797228656,0.25302045779293536,-0.16143472894631117,0.0,-65.88968050544266,0.2617241187579004,6,0.23279953002929688,-0.01000070571899414,-0.14625024795532227,-1.200000286102295,1.1065998077392578,3,0.1134999829818466,10.331352154531947,11.768819808959961,1.0,11.90999984741211,-4.9999809265864315,12.0,0.1134999829818466 1680,2016-06-03,11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0.0,0.011206823835477442,1.0,-0.0,58.682165402669206,61.45464710794312,0.026884226311963744,-0.1284253335893677,-0.4216842305649706,-1.4523725267599001,5.17535329061698,0.12999916076660156,0.1861002650364032,0.08529553413391078,-0.35762234201309795,0.5282134102809195,-0.13616340393959447,0.30675447220741603,-0.22731916022533305,20.312388241184465,-45.21175013192138,0.22145893807350475,6,0.10280036926269531,-0.1399998664855957,-0.27249956130981445,-1.3299994468688965,1.2082300186157227,4,0.12446718628504083,1.0,11.600000381469727,10.331352154531947,11.768819808959961,1.0,11.90999984741211,0.12446718628504083 1681,2016-06-06,11.869999885559082,11.869999885559082,11.699999809265135,11.699999809265135,1446.0,0.011935238600705222,1.0000000000000209,100.0,60.534038827513434,61.70552249867526,-0.10538656833226945,-0.25255655474860994,-0.5423168875559323,-1.5742710635561874,5.538269370521046,0.1700000762939471,0.18344709230189515,0.20700087547302282,-0.2416536566830949,0.6556554076291405,-0.017326390605036934,0.43132814155108257,-0.3083339524195132,87.09676426976108,22.269110349889075,0.22432726607805897,6,0.03000020980834961,-0.2800002098083496,-0.41249990463256836,-1.4202399253845215,1.1599998474121112,0,0.10699245745644381,1.0,11.729999542236328,1.0,11.600000381469727,10.331352154531947,11.768819808959961,0.10699245745644381 1682,2016-06-07,12.739999771118164,12.739999771118164,12.390000343322756,12.390000343322756,5939.0,0.07329400959957177,-1.0000000000000102,2.0588192395291895,67.40184370900687,62.04459266162149,-0.8780323545619524,-1.0881686905241743,-1.3792165187021403,-2.4235435365251163,6.5607897485386895,0.869999885559082,0.2496349272931475,1.019750785827636,0.3634634064124729,1.6760381652427991,0.6916070961200553,1.3478944755352167,-1.1240671309403076,100.0,37.984691680236935,0.3281436897075814,6,-0.5899996757507324,-0.9000000953674316,-1.281249761581421,-2.2902398109436035,0.020000457763671875,1,0.01477394250316899,1.0000000000000209,11.869999885559082,1.0,11.729999542236328,1.0,11.600000381469727,0.01477394250316899 1683,2016-06-08,12.960000038146973,12.989999771118164,12.93000030517578,12.93000030517578,7552.0,0.017268467109988084,-2.9999999999996447,0.08571366290555618,69.04147700699482,62.47908024791087,-1.0080841692043858,-1.241889371602019,-1.5557853022018193,-2.6183286738751725,7.12375620927763,0.25,0.2963527320777093,1.157251071929931,0.3264694246188995,1.9880327192409624,0.7418602482744152,1.5726418955854466,-1.2600002288818377,97.84174488171689,38.95280979494363,0.4153908236555156,6,-0.6649999618530273,-0.9950003623962402,-1.5012500286102295,-2.510240077972412,-0.14000034332275213,2,-0.03975541491639345,-1.0000000000000102,12.739999771118164,1.0000000000000209,11.869999885559082,1.0,11.729999542236328,-0.03975541491639345 1684,2016-06-09,12.729999542236328,12.770000457763672,12.68000030517578,12.68000030517578,900.0,-0.01774695179272001,-2.600061036087402,1.666656070191015,69.16570300371089,63.35430870054913,-0.6896553383084694,-0.945370833802194,-1.2818738408747254,-2.35431483379147,7.2584726382306135,0.2799997329711932,0.33474779965136037,0.8542506217956536,-0.034016050147396726,1.742517293738704,0.41011728582412843,1.2983839577671787,-0.8751997375488294,79.84494290152095,19.720445203141573,0.44413333597152527,6,-0.4349994659423828,-0.7649998664855957,-1.3749995231628418,-2.2802395820617676,0.08500003814697266,3,-0.013354212783401653,-2.9999999999996447,12.960000038146973,-1.0000000000000102,12.739999771118164,1.0000000000000209,11.869999885559082,-0.013354212783401653 1685,2016-06-10,12.6899995803833,12.699999809265135,12.649999618530273,12.65999984741211,1561.0,-0.003142180934124439,1.000000000000071,0.6000038147554528,67.19469872237482,64.14133637094326,-0.5998651748436856,-0.8455486779848354,-1.2113846528392145,-2.2787318063832913,7.879505027818441,0.07999992370605469,0.34569276621621015,0.7487506866455078,-0.17796011373581244,1.675461487026828,0.2853952864548486,1.212106086836167,-0.6989757797241225,76.74417057315831,17.056475440211912,0.46335540019065985,6,-0.39499950408935547,-0.6899995803833008,-1.3499996662139893,-2.2402396202087402,0.020000457763671875,4,0.0013081646473294128,-2.600061036087402,12.729999542236328,-2.9999999999996447,12.960000038146973,-1.0000000000000102,12.739999771118164,0.0013081646473294128 1686,2016-06-13,12.40999984741211,12.5,12.350000381469727,12.5,420781.0,-0.022064597496443294,2.333319204848896,-3.0000317894268367,65.75142254030345,64.0475111633347,-0.2856276201401702,-0.5095986956851561,-0.9035206932500142,-1.969285931568347,8.249235129189511,0.3399991989135742,0.35252970889570356,0.4166439533233639,-0.49132265528995056,1.3246105619366784,-0.03733935098329333,0.8706272576300211,-0.29909893029785195,9.374925494122976,-52.80389894548101,0.4539833043066575,6,-0.11499977111816406,-0.3611001968383789,-1.0762498378753662,-1.9602398872375488,0.22307968139648615,0,0.04256484447500575,1.000000000000071,12.6899995803833,-2.600061036087402,12.729999542236328,-2.9999999999996447,12.960000038146973,0.04256484447500575 1687,2016-06-14,12.239999771118164,12.3100004196167,12.140000343322756,12.260000228881836,4408.0,-0.013698636453198354,1.8333147897957265,0.22222693171703473,59.52072993776138,63.653603178000424,-0.07140310747560719,-0.289048535467586,-0.702580756458989,-1.7635692366444164,8.569796673305653,0.2699995040893537,0.35180775700684563,0.2051438808441155,-0.6656693993303424,1.0759571610185734,-0.23026275924311435,0.6405505209313453,0.75,11.764646483912442,-48.6019705631179,0.4354066400872292,6,0.05500030517578125,-0.1911001205444336,-0.9062497615814209,-1.7902398109436035,-0.13368988037109375,1,0.06454248175046007,2.333319204848896,12.40999984741211,1.000000000000071,12.6899995803833,-2.600061036087402,12.729999542236328,0.06454248175046007 1688,2016-06-15,12.42667007446289,12.489999771118164,12.364290237426758,12.375,54058.0,0.01525084206171301,-2.439874739039666,-2.583444592790387,62.205187882283035,64.38858522584643,-0.17315278893720354,-0.4510645551556678,-0.8525660037047054,-1.916921327245852,8.810596348387815,0.25,0.35871996290118346,0.36148066520690847,-0.5200195661738771,1.242980896587694,-0.07926945048348522,0.8022307808973022,0.5463297080993659,45.503123661260844,-12.296676877529094,0.4407501156903929,6,-0.08167028427124023,-0.37777042388916016,-1.0929200649261475,-1.97691011428833,0.01871013641357422,2,0.026823771164887322,1.8333147897957265,12.239999771118164,2.333319204848896,12.40999984741211,1.000000000000071,12.6899995803833,0.026823771164887322 1689,2016-06-16,12.260000228881836,12.260000228881836,12.12720012664795,12.260000228881836,154677.0,-0.013412269303227475,1.0,0.0,55.06401650130614,63.98656868125053,0.1083809424665958,-0.2698783147026411,-0.6378186535084325,-1.7213164673342565,8.71527237274945,0.2994699478149414,0.3583097331521756,0.17681078910827708,-0.7051888757265345,1.0588104539430887,-0.26418904330912873,0.6178106215256829,0.6963395648956308,23.184388236234387,-28.06795289295506,0.440999832417406,6,0.08499956130981445,-0.21110057830810547,-0.9262502193450928,-1.8102402687072754,0.019999504089357245,3,0.04567695395495597,-2.439874739039666,12.42667007446289,1.8333147897957265,12.239999771118164,2.333319204848896,12.40999984741211,0.04567695395495597 1690,2016-06-17,12.486350059509276,12.56999969482422,12.350000381469727,12.350000381469727,14079.0,0.018462465448753296,-2.2269869136130858,100.0,57.94770279869474,63.699198011381796,0.0006730028731762872,-0.4548605806286403,-0.81827235635253,-1.9133690419601255,9.36630399305839,0.3099994659423846,0.38366399303115095,0.36209311485290385,-0.5143904621232895,1.2385766918290972,-0.07614867363519373,0.8003349033410014,0.43682414758301036,81.10891669125445,30.961050713609808,0.43824178848809703,6,0.07224988937378107,-0.30742025375366033,-1.1526000499725324,-2.036590099334715,-0.08635044097900213,4,0.02632070375311435,1.0,12.260000228881836,-2.439874739039666,12.42667007446289,1.8333147897957265,12.239999771118164,0.02632070375311435 1691,2016-06-20,12.920000076293945,13.010000228881836,12.84000015258789,12.84000015258789,154641.0,0.03472992625690585,-3.250005960470162,0.5867261650801276,64.83837070497049,63.41436767759997,-0.2999099281979696,-0.8393992978092601,-1.199073755770712,-2.311008603913548,10.120926245326082,0.5236501693725604,0.4565216455617893,0.7372431278228753,-0.18884147674299534,1.6633277323887459,0.27420082553994085,1.2002854301058097,-0.7927999496459961,89.80514927896482,38.179481423922354,0.4630423022829352,6,-0.35139989852905273,-0.7310700416564941,-1.5875003337860107,-2.2249503135681152,-0.6700000762939453,0,-0.016253872825611526,-2.2269869136130858,12.486350059509276,1.0,12.260000228881836,-2.439874739039666,12.42667007446289,-0.016253872825611526 1692,2016-06-21,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,7298.0,-0.014705923601830095,1.0,0.0,63.92142551684434,62.84547306758325,-0.12457778967184296,-0.5848751367308687,-0.9699236584965281,-2.089689708950301,10.816567584340339,0.1900005340576172,0.5150237851317172,0.4872426033020023,-0.4159841033678724,1.390469309971877,0.035629249967065846,0.9388559566369388,-0.585143413543701,68.28266263937006,13.432360966753436,0.451613353334937,6,-0.16139936447143555,-0.5199995040893555,-1.4437496662139893,-1.6949996948242188,-0.552459716796875,1,-0.007613512719004123,-3.250005960470162,12.920000076293945,-2.2269869136130858,12.486350059509276,1.0,12.260000228881836,-0.007613512719004123 1693,2016-06-22,12.600000381469727,12.6899995803833,12.600000381469727,12.640000343322756,33270.0,-0.010212031849277214,-3.4999642371790287,-100.0,64.64841054262664,62.34355168301834,-0.057010062650855176,-0.4055746908488107,-0.8098521687457456,-1.9297681962665045,11.754500222327675,0.12999916076660156,0.5612811738509542,0.3127434253692627,-0.5673673007556275,1.1928541514941529,-0.1273119376931824,0.7527987884317078,-0.43784137077331486,53.556887184921834,-7.8915694923042,0.44005536306244475,6,-0.031400203704833984,-0.3822002410888672,-1.2487504482269287,-1.4700002670288086,-0.8000001907348615,2,-0.03918178379174542,1.0,12.729999542236328,-3.250005960470162,12.920000076293945,-2.2269869136130858,12.486350059509276,-0.03918178379174542 1694,2016-06-23,13.100000381469727,13.100000381469727,12.686300277709961,12.890000343322756,8124.0,0.0396825384811359,2.9400002724783265,-5.250005960469885,68.10570388594245,62.44477447897029,-0.5576487053045653,-0.8385660774932013,-1.2759288010264918,-2.3966345911148537,12.90982892854574,0.5,0.5288232033729994,0.7429084300994866,-0.16336606094034067,1.6491829211393139,0.28977118457957296,1.1960456756194002,-0.9208845464096065,100.0,31.97053140794044,0.4531372455199138,6,-0.48640012741088867,-0.8372001647949219,-1.6200003623962402,-1.9700002670288086,-1.140000343322754,3,-0.049971003933651614,-3.4999642371790287,12.600000381469727,1.0,12.729999542236328,-3.250005960470162,12.920000076293945,-0.049971003933651614 1695,2016-06-24,12.13889980316162,12.414999961853027,12.029999732971193,12.414999961853027,91874.0,-0.07336645422297905,1.7888446765591626,-1.3147624216057343,52.92000631303454,61.0190615648293,0.35431767244251766,0.14317760671857904,-0.30233439942720075,-1.4058165632794069,13.251815992204149,1.0700006484985334,0.4440536288474224,-0.22663712501526057,-1.120790696077794,0.6675164460472729,-0.6737139105465264,0.22043966051600528,0.9611005783081072,10.17757048495615,-53.14984367145871,0.4470767855312665,6,0.42610025405883967,0.12390041351318537,-0.6119501590728742,-1.0088996887207013,-0.45889949798583984,4,0.011623782393592519,2.9400002724783265,13.100000381469727,-3.4999642371790287,12.600000381469727,1.0,12.729999542236328,0.011623782393592519 1696,2016-06-27,12.09000015258789,12.6899995803833,12.09000015258789,12.557499885559082,89306.0,-0.004028342878404256,-1.5668439379937944,1.6932251512890548,41.40971283954103,59.006726331693706,0.3945421155595028,0.20992871054098572,-0.24092916161334088,-1.3198372258225035,13.212613283295832,0.5999994277954102,0.36880499387011767,-0.28003678321838343,-1.16732403374826,0.6072504673114931,-0.7236804084833217,0.16360684204655485,1.010000228881836,5.607512453463684,-50.88834213977921,0.4436436252649385,6,0.47499990463256836,0.17280006408691406,-0.5630505084991455,-0.9600000381469727,-0.6333999633789062,0,0.02564098114391067,1.7888446765591626,12.13889980316162,2.9400002724783265,13.100000381469727,-3.4999642371790287,12.600000381469727,0.02564098114391067 1697,2016-06-28,12.314539909362793,12.399999618530273,12.220000267028807,12.289999961853027,30299.0,0.018572353510420747,-1.1879187628961327,-0.05249189631361317,41.47992890016818,56.703919778125396,0.20303960763722095,0.018182234088147453,-0.4478396767994308,-1.5060941931032872,13.248557522958905,0.3099994659423828,0.30479259240130396,-0.07572402954101598,-0.9369149824704763,0.7854669233884444,-0.5063195060057453,0.3548714469237133,0.7640604591369637,26.592523732661068,-23.654123012078156,0.43059547646472973,6,0.250460147857666,-0.05173969268798828,-0.7875902652740479,-1.184539794921875,-0.7090702056884783,1,-0.0052409517397985494,-1.5668439379937944,12.09000015258789,1.7888446765591626,12.13889980316162,2.9400002724783265,13.100000381469727,-0.0052409517397985494 1698,2016-06-29,12.764639854431152,12.850000381469727,12.640000343322756,12.640000343322756,91385.0,0.036550285141075056,-2.3697185792768516,5.079045546401296,50.43214184503141,56.18926703853932,-0.21688551683308432,-0.3725911137402136,-0.8766828736371188,-1.9236074670590924,14.139829071086352,0.5354604721069336,0.2740954433627838,0.32458491325378347,-0.49968107141289764,1.1488508979204646,-0.08754807907955708,0.736717905587124,0.29298850135803356,68.65791366489682,21.240041703737674,0.4121329923333403,6,-0.19963979721069336,-0.43463945388793945,-1.2376902103424072,-1.6346397399902344,-0.7951297760009766,2,-0.045994249402022236,-1.1879187628961327,12.314539909362793,-1.5668439379937944,12.09000015258789,1.7888446765591626,12.13889980316162,-0.045994249402022236 1699,2016-06-30,12.916600227355955,13.010000228881836,12.720000267028807,12.720000267028807,55273.0,0.011904791255982872,-1.9501528013582523,1.5773486158507883,52.7500480316291,55.61174984219869,-0.29716218144617557,-0.44360140960143646,-1.0099604366480825,-2.0444811168958292,15.315008265689963,0.2899999618530291,0.2830320707296643,0.41071529388427486,-0.33789049132152904,1.1593210790900788,0.03641240128137291,0.7850181864871768,0.12047555597687065,90.46939242218536,44.82944719825091,0.3743028926029018,6,-0.35160017013549627,-0.5865998268127424,-1.3246355056762678,-1.7866001129150373,-0.6325998306274396,3,-0.08644689910401138,-2.3697185792768516,12.764639854431152,-1.1879187628961327,12.314539909362793,-1.5668439379937944,12.09000015258789,-0.08644689910401138 1700,2016-07-01,13.1899995803833,13.1899995803833,12.886199951171875,12.886199951171875,67194.0,0.021166510398635374,1.0,1.5452680087315063,59.48134414090494,55.01652466841362,-0.5143406278170541,-0.634546521514908,-1.271254630915621,-2.280337709432695,16.63983313349445,0.3037996292114258,0.2752976911342131,0.6111146450042728,-0.10286385342241289,1.3250931434309585,0.25412539579093085,0.9681038942176148,-1.1599998474121076,100.0,47.71671173809414,0.3569892492133428,7,-0.5799999237060547,-0.7949995994567871,-1.5980348587036133,-2.059999465942383,-0.6349992752075213,4,-0.09325243224917412,-1.9501528013582523,12.916600227355955,-2.3697185792768516,12.764639854431152,-1.1879187628961327,12.314539909362793,-0.09325243224917412 1701,2016-07-04,13.140000343322756,13.140000343322756,13.140000343322756,13.140000343322756,2712.0,-0.003790692846943333,1.0,0.0,61.268773647290814,54.72178557179656,-0.48036838445537455,-0.5107079014658833,-1.2148418558431349,-2.184083053785571,17.70092764124831,0.0499992370605451,0.30930709087921215,0.4976153850555445,-0.1756441779444291,1.170874948055518,0.1609856035555577,0.8342451665555313,-1.0868006134033212,94.8454358294713,35.89033580455673,0.3366297814999872,7,-0.5300006866455096,-0.745000362396242,-1.5200004577636737,-2.0100002288818377,-0.6069803237915057,0,-0.11111111111111138,1.0,13.1899995803833,-1.9501528013582523,12.916600227355955,-2.3697185792768516,12.764639854431152,-0.11111111111111138 1702,2016-07-05,12.92821979522705,13.0,12.829999923706055,13.0,42341.0,-0.01611724068206155,3.73668407137258,-100.0,56.240588620457004,53.78758313599993,-0.26542570790893016,-0.29945668012273075,-0.9975257360380798,-1.928086357193287,16.921034638712907,0.310000419616701,0.3127394930831997,0.2764238357543949,-0.4077543727202535,0.9606020442290433,-0.0656652684829293,0.6185129399917191,-0.8522840682983386,52.403609402201276,-7.9121491410420575,0.3420891042373246,7,-0.3182201385498047,-0.5332198143005371,-1.2168200016021729,-1.7582197189331055,-0.4682197570800781,1,-0.11383002681942112,1.0,13.140000343322756,1.0,13.1899995803833,-1.9501528013582523,12.916600227355955,-0.11383002681942112 1703,2016-07-06,12.444769859313965,12.87341022491455,12.420000076293945,12.859999656677244,202235.0,-0.03739493476832523,1.051393239616503,5.784739660143199,52.13102507206076,52.01261882334642,0.21645130721550387,0.15116466427594588,-0.5055007979976747,-1.3985513348378937,15.439105758799766,0.5082197189331055,0.2381157936557976,-0.1812645912170403,-0.8553052107483818,0.49277602831430123,-0.5182849009827102,0.15575571854862957,-0.3465528553161601,3.2168570094488134,-59.243050632898075,0.33702030976567054,7,0.16522979736328125,-0.04976987838745117,-0.7333700656890869,-1.2747697830200195,0.0026197433471679688,2,-0.06744199893833291,3.73668407137258,12.92821979522705,1.0,13.140000343322756,1.0,13.1899995803833,-0.06744199893833291 1704,2016-07-07,12.5600004196167,12.649999618530273,12.5600004196167,12.649999618530273,1121.0,0.009259356469054625,1.0,0.2167455213596702,50.871785609464276,51.78503874517194,0.01851320894797226,0.023763556249457807,-0.6094177689283846,-1.4775762096302891,14.530325332746122,0.2052297592163086,0.17941534944937487,-0.05753407478332484,-0.7303408997310825,0.6152727501644328,-0.39393748725720457,0.2788693376905549,-0.4399477640911851,18.181874479039585,-40.18742585623482,0.336403412473879,7,0.07999944686889648,-0.16500043869018555,-0.8486006259918213,-1.390000343322754,0.11999988555908025,3,-0.0470135606257045,1.051393239616503,12.444769859313965,3.73668407137258,12.92821979522705,1.0,13.140000343322756,-0.0470135606257045 1705,2016-07-08,12.706600189208984,12.706600189208984,12.510000228881836,12.510000228881836,35225.0,0.011671955787781574,1.0,-2.1844634474573756,47.28985690498718,52.43838808577707,-0.04368341474209991,-0.12809633597287373,-0.7444735345514459,-1.590271331881759,13.684687562347165,0.19659996032714844,0.12931529314085566,0.08823566436767649,-0.5849884076371197,0.7614597363724727,-0.2483763716347216,0.4248477003700746,-0.5651485951863151,39.80555647537988,-13.984733229116301,0.33661203600239803,7,-0.0016002655029296875,-0.2616004943847656,-0.9952003955841064,-1.536600112915039,-0.0265998840332049,4,-0.03325828987988144,1.0,12.5600004196167,1.051393239616503,12.444769859313965,3.73668407137258,12.92821979522705,-0.03325828987988144 1706,2016-07-11,12.93822956085205,12.93822956085205,12.90999984741211,12.90999984741211,24463.0,0.018229059559123906,1.0,0.1435896192093136,52.616817479183034,53.67582015011205,-0.15906548764867345,-0.335314760240804,-0.9685604942905304,-1.7805484537604102,13.680533665169015,0.2316293716430664,0.020264096523080255,0.29345355033874476,-0.38676190528130405,0.9736690059587936,-0.04665417747127876,0.6335612781487683,-0.7758070071021681,89.34992288391152,35.84816202925619,0.3401077278100244,7,-0.13322973251342773,-0.49322986602783203,-1.2268297672271729,-1.7682294845581055,0.02642059326171875,0,-0.029619914677957992,1.0,12.706600189208984,1.0,12.5600004196167,1.051393239616503,12.444769859313965,-0.029619914677957992 1707,2016-07-12,13.029999732971193,13.029999732971193,13.029999732971193,13.029999732971193,32402.0,0.007092946657618171,1.0,0.0,55.45620857959992,54.23404978728633,-0.15497181229119228,-0.38458331296499715,-1.0418949864146185,-1.8320120121910666,14.213689423321215,0.0917701721191424,0.0530269818051039,0.3457237243652358,-0.3272337043633815,1.018681153093853,0.009245010000926257,0.6822024387295453,-0.8470256386886419,100.0,44.58412990822974,0.33647871436430904,7,-0.22499990463257014,-0.4200000762939471,-1.2849998474121112,-1.8599996566772479,-0.16171932220459162,1,-0.03814119137565153,1.0,12.93822956085205,1.0,12.706600189208984,1.0,12.5600004196167,-0.03814119137565153 1708,2016-07-13,12.760000228881836,13.079999923706055,12.760000228881836,13.079999923706055,50039.0,-0.020721374491370792,1.0,-100.0,45.418354238750986,53.41941714363322,0.12773282033232292,-0.0931046689119448,-0.7361428788097921,-1.5287713883157537,14.227754011938115,0.31999969482421875,0.1468726314556683,0.05905771255493164,-0.603466721127301,0.7215821462371643,-0.2722045042861847,0.390319929396048,-0.5568856248772693,43.859672605105004,-5.6721960540940515,0.33126221684111673,7,0.04499959945678711,-0.15000057220458984,-0.7650003433227539,-1.3400001525878906,0.36353015899658203,2,-0.023510986312980098,1.0,13.029999732971193,1.0,12.93822956085205,1.0,12.706600189208984,-0.023510986312980098 1709,2016-07-14,12.81999969482422,12.81999969482422,12.81999969482422,12.81999969482422,10530.0,0.004702152418976979,1.0,-0.0,62.121986200809665,53.71282181695596,0.058769811912135594,-0.11488973602274832,-0.7553186674824577,-1.5498137097164122,14.778038208494449,0.05999946594238459,0.23273310040214668,0.09105720520019744,-0.5395687178860804,0.7216831282864753,-0.22425575634294148,0.40637016674333637,-0.5971473912920793,54.385900335961544,-0.11889913275432917,0.31531296154313904,7,-0.03999948501587092,-0.21000003814697443,-0.6899998188018817,-1.2749996185302752,0.050000190734861505,3,-0.02906475047058854,1.0,12.760000228881836,1.0,13.029999732971193,1.0,12.93822956085205,-0.02906475047058854 1710,2016-07-15,12.8149995803833,12.8149995803833,12.8149995803833,12.8149995803833,0.0,-0.000390024536657263,1.0,0.0,63.1081253041165,53.91719422326992,0.005567641654629085,-0.08854536453756978,-0.7075990695350782,-1.5114777063005356,14.773773741077878,0.005000114440919745,0.2467511343186839,0.06962461471557546,-0.5514402129825235,0.6906894424136745,-0.24090779913347404,0.38015702856462497,-0.5728043313141367,17.18731373530744,-41.70561352404077,0.3105324138490499,7,-0.06499958038330078,-0.2049999237060547,-0.6849997043609619,-1.2699995040893555,-0.0978097915649414,4,-0.010534473634643993,1.0,12.81999969482422,1.0,12.760000228881836,1.0,13.029999732971193,-0.010534473634643993 1711,2016-07-18,12.710000038146973,12.734919548034668,12.710000038146973,12.734919548034668,66106.0,-0.008193487762345075,1.0,-100.0,57.473023443238745,54.054131425801216,0.048228934019089564,-8.976408177829853e-05,-0.576148108906887,-1.3680654143450095,13.960021093327324,0.10499954223632812,0.23497352100578972,-0.02487492561340332,-0.640586696254287,0.5908368450274804,-0.33273081093384427,0.2829809597070376,-0.4488487024515262,0.0,-60.377125481830404,0.30785588532044156,7,0.039999961853027344,-0.10000038146972656,-0.5625,-1.1649999618530273,0.04559040069580078,0,-0.00236032516767537,1.0,12.8149995803833,1.0,12.81999969482422,1.0,12.760000228881836,-0.00236032516767537 1712,2016-07-19,12.633079528808596,12.633079528808596,12.5600004196167,12.5600004196167,15782.0,-0.00605196767171623,-1.0000000000000486,-2.9326061997704502,47.10568707910035,53.495760537694515,0.08815109528771359,0.07293696259743498,-0.47605507387398127,-1.2458437693079514,13.240974911992875,0.14999961853027344,0.16312341657532237,-0.09694943428039338,-0.714346098175028,0.5204472296142413,-0.4056477662277107,0.21174889766692395,-0.3533512282193918,14.053688247236975,-43.40566947042329,0.3086983319473174,7,0.1619205474853498,-0.023079872131349433,-0.46112966537475764,-1.0880794525146502,0.13951015472411932,1,0.02624622322285375,1.0,12.710000038146973,1.0,12.8149995803833,1.0,12.81999969482422,0.02624622322285375 1713,2016-07-20,12.10630989074707,12.449999809265135,12.10630989074707,12.484999656677244,16934.0,-0.04169764283208022,1.2267636745601576,-5.181915462814189,34.69734218730591,51.69860015745469,0.6278906474821682,0.5911317913355241,0.07743155054037132,-0.6726162801106526,13.109602992045488,0.5267696380615252,0.06801685786110312,-0.5990345478057861,-1.2750180538218974,0.0769489582103251,-0.9370263008138409,-0.2610427947977314,1.0836896896362305,0.0,-51.082711091752394,0.33799175300805545,7,0.4868450164794922,0.5036897659301758,0.06563997268676758,-0.561309814453125,0.46135997772216797,2,0.06293994841499218,-1.0000000000000486,12.633079528808596,1.0,12.710000038146973,1.0,12.8149995803833,0.06293994841499218 1714,2016-07-21,12.445380210876465,12.529999732971193,12.380000114440918,12.390000343322756,21678.0,0.028007735072810958,-2.979808203233771,-0.1462407293148782,36.27793305907598,50.47505306346456,0.3026818425434179,0.2113399152320099,-0.22914139449544102,-0.9706185799683595,12.24640813656744,0.42368984222412287,0.015476965752018401,-0.22723321914672923,-0.8859291852609754,0.43146274696751696,-0.5565812022038514,0.10211476391039298,0.7229455757141121,47.84468083674802,2.8278296561436846,0.3293479830571229,7,0.14777469635009766,0.16461944580078125,-0.24843049049377441,-0.9003801345825195,0.25961971282958984,3,0.05449011323971398,1.2267636745601576,12.10630989074707,-1.0000000000000486,12.633079528808596,1.0,12.710000038146973,0.05449011323971398 1715,2016-07-22,12.279999732971193,12.399999618530273,12.25,12.289999961853027,38975.0,-0.013288503452931089,-3.285722070844687,-0.1805751679007831,34.79812218602689,48.49519803089166,0.44833218760817317,0.40879223714259716,-0.03606141187554179,-0.7778063039732519,12.791535380567861,0.19538021087646484,0.012955263087768287,-0.3996686935424787,-1.036970837045212,0.2376334499602546,-0.7183197652938453,-0.08101762179111205,0.8670857357025135,27.630794438249833,-10.625245468379372,0.3186510717513664,7,0.3131551742553693,0.3299999237060529,-0.08305001258850275,-0.7349996566772479,0.35431003570556463,4,0.04804561607633984,-2.979808203233771,12.445380210876465,1.2267636745601576,12.10630989074707,-1.0000000000000486,12.633079528808596,0.04804561607633984 1716,2016-07-25,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,184.0,0.00977197786388273,1.0,-0.0,40.34974316694445,46.81670187392994,0.27262479329063716,0.3301336441838707,-0.12600490258602903,-0.8733898921104952,12.926725894342884,0.11999988555908025,0.011987745779389769,-0.29516878128051793,-0.8854287758195198,0.295091213258484,-0.590298778550018,-3.8784011017867215e-05,0.7262703385849001,55.75297180451789,18.48979869319472,0.2951299972695006,7,0.19315528869628906,0.21000003814697266,-0.0312347412109375,-0.8549995422363281,0.004870414733886719,0,0.025579853229518168,-3.285722070844687,12.279999732971193,-2.979808203233771,12.445380210876465,1.2267636745601576,12.10630989074707,0.025579853229518168 1717,2016-07-26,12.25,12.265000343322756,12.0,12.0,8312.0,-0.012096743802001209,-1.1200027465820455,100.0,45.947982532543165,46.875549462129065,0.3356422344276915,0.5007224824710228,0.05156929365029406,-0.6964175191863262,13.332919291585005,0.39999961853027344,0.013744745270560799,-0.4419414043426517,-1.0415941419082255,0.15771133322292208,-0.7417677731254386,-0.14211503555986482,0.8558707557878122,47.16983508623544,5.368700419276948,0.29982636878278696,7,0.15999984741210938,0.3449997901916504,0.12876510620117188,-0.5199999809265137,-0.117950439453125,1,0.041272688885124253,1.0,12.399999618530273,-3.285722070844687,12.279999732971193,-2.979808203233771,12.445380210876465,0.041272688885124253 1718,2016-07-27,12.177539825439453,12.177539825439453,12.15999984741211,12.15999984741211,3194.0,-0.0059151162906568855,1.0,0.070159912109375,41.89907593807054,44.62855943293583,0.3540206488255535,0.5554200712093031,0.13811303768453698,-0.602745834699137,13.078487356570886,0.09000015258789062,-0.0327193018809524,-0.48504657745361257,-1.1257880516294207,0.1556948967221956,-0.8054173145415167,-0.16467584036570848,0.8840961001168459,33.49809714887213,-10.824307289425398,0.320370737087904,7,0.22995996475219727,0.41745996475219727,0.2117602825164795,-0.4475398063659668,0.1808605194091797,2,0.04886453804488289,-1.1200027465820455,12.25,1.0,12.399999618530273,-3.285722070844687,12.279999732971193,0.04886453804488289 1719,2016-07-28,11.800000190734865,12.09000015258789,11.800000190734865,12.09000015258789,45410.0,-0.031002948059828173,-1.0000000000000122,-16.53365593736397,32.508459295104785,41.22859654304564,0.638838263262496,0.8906834938336008,0.5230605397876058,-0.20673524143197852,12.79982289761338,0.37753963470458807,-0.11553310562812236,-0.806756210327146,-1.5419329442183187,-0.07157947643597318,-1.1743445772727323,-0.43916784338155956,1.2191702977991827,0.0,-43.03924060426786,0.3675883669455868,7,0.46745967864990057,0.694999694824217,0.5931999683380109,0.05999994277953924,0.6199998855590803,3,0.06505675129879518,1.0,12.177539825439453,-1.1200027465820455,12.25,1.0,12.399999618530273,0.06505675129879518 1720,2016-07-29,11.960000038146973,11.960000038146973,11.890000343322756,11.890000343322756,203449.0,0.013559308883548615,-1.0000000000000508,-0.24137828976575318,30.5899824245094,38.241591985409045,0.3853231958644834,0.6680623286568803,0.3800564065485368,-0.3530381029770968,12.259299439361811,0.1599998474121076,-0.13270663819298711,-0.5852563858032234,-1.3207875845850712,0.15027481297862444,-0.9530219851941464,-0.21749078641230035,0.9860202325191239,26.66666666666645,-10.080237464471516,0.3677655993909237,7,0.25653982162475764,0.5349998474121094,0.47820019721984863,0.05500030517578125,0.2544403076171875,4,0.06229096013234714,-1.0000000000000122,11.800000190734865,1.0,12.177539825439453,-1.1200027465820455,12.25,0.06229096013234714 1721,2016-08-01,11.68000030517578,11.989999771118164,11.670000076293945,11.989999771118164,19205.0,-0.023411348835963297,1.0645177168382258,-4.428583106267168,25.07514027064225,35.79375345113593,0.5630648104422846,0.8780946602269974,0.6714084226180486,-0.058119920012194015,11.812874596113861,0.31999969482421875,-0.2304323647637183,-0.7922561168670672,-1.5679591259176906,-0.016553107816443813,-1.180107621392379,-0.4044046123417555,1.197258760694444,1.680709982160385,-25.947071440384917,0.3878515045253115,8,0.4199995994567889,0.7499995231628436,0.7338998317718524,0.3399996757507342,0.5999994277954137,0,0.0817045752197536,-1.0000000000000508,11.960000038146973,-1.0000000000000122,11.800000190734865,1.0,12.177539825439453,0.0817045752197536 1722,2016-08-02,11.456600189208984,11.710000038146973,11.279999732971193,11.385000228881836,202197.0,-0.019126721757686926,-2.053969114061256,-0.23096801186249707,25.514166773564497,34.77340062738688,0.6727814556856107,1.0388544713124048,0.9108913035529724,0.1791268729721942,12.23848204849415,0.4300003051757795,-0.34516092803497145,-0.942075252532959,-1.8094389259171937,-0.07471157914872428,-1.3757570892250754,-0.5083934158408425,1.324078157495137,19.676052102824183,-5.654843124909775,0.43368183669211713,8,0.4483995437622088,0.7783994674682617,0.9572999477386475,0.5633997917175293,0.7483997344970703,1,0.08277061505108252,1.0645177168382258,11.68000030517578,-1.0000000000000508,11.960000038146973,-1.0000000000000122,11.800000190734865,0.08277061505108252 1723,2016-08-03,11.605469703674315,11.6899995803833,11.404999732971193,11.460000038146973,25052.0,0.012994213990774606,-1.2311781394654493,2.0317003649537564,27.92092129959181,33.844843765221974,0.497739102386074,0.8684063760690197,0.7743631869584302,0.04572294029976298,13.519121317368738,0.2849998474121076,-0.4373900778480131,-0.7512407302856463,-1.687678345491113,0.18519688491982045,-1.2194595378883797,-0.28302192268291293,1.0251407816565141,40.181457048767705,17.76054185787494,0.4682188076027331,8,0.2345299720764178,0.6295299530029315,0.8084304332733172,0.41453027725219904,0.39453029632568537,2,0.045373420492049954,-2.053969114061256,11.456600189208984,1.0645177168382258,11.68000030517578,-1.0000000000000508,11.960000038146973,0.045373420492049954 1724,2016-08-04,11.969510078430176,12.068079948425293,11.6899995803833,11.81999969482422,274744.0,0.03136800009400775,1.1813369868139063,1.0277770493522844,36.4045141625778,34.023331762616515,0.06604291364728176,0.4826030312538787,0.42736482387670627,-0.30221730862523977,14.476251532781445,0.46261024475097834,-0.489782875938662,-0.3576758384704597,-1.304305487496043,0.5889538105551235,-0.8309906629832522,0.1156389860423328,0.5260393316646894,87.49240647561236,61.74878688903219,0.4733148245127917,8,-0.12951040267944336,0.2654895782470703,0.47799015045166016,0.05048990249633789,-0.12950992584228516,3,0.032490073851833,-1.2311781394654493,11.605469703674315,-2.053969114061256,11.456600189208984,1.0645177168382258,11.68000030517578,0.032490073851833 1725,2016-08-05,12.284000396728516,12.284000396728516,12.109999656677244,12.270000457763672,114460.0,0.02627428493210182,23.857356948229135,0.09363857296856075,43.58229403754595,34.382504081572236,-0.2769438336776737,0.14211562553035684,0.12532444477307436,-0.598155601797485,15.18263139800381,0.31449031829833984,-0.4552917553052147,-0.02205553054809606,-0.9517404583720008,0.9076293972758087,-0.48689799446004756,0.44278693336385544,0.08999404565398272,100.0,68.06704950175903,0.46484246391195205,8,-0.5020003318786621,-0.04900074005126953,0.1634998321533203,-0.26400041580200195,-0.46480083465575994,4,0.01107128583304573,1.1813369868139063,11.969510078430176,-1.2311781394654493,11.605469703674315,-2.053969114061256,11.456600189208984,0.01107128583304573 1726,2016-08-08,12.55500030517578,12.5600004196167,12.213899612426758,12.242369651794435,770830.0,0.022061209678846616,1.1454908765219345,22.33085831062645,48.888716355545554,34.709252284128056,-0.5851829204116026,-0.16766311327790717,-0.13078692011454685,-0.8469232340289086,15.281890144783311,0.3461008071899414,-0.44338241915821364,0.26810584068298127,-0.6216579808524418,1.1578696622184044,-0.17677607008473117,0.7129877514506937,-1.2750005722045863,99.60936626885541,62.712591043951434,0.4448819107677116,8,-0.6350002288818342,-0.34500026702880504,-0.05250048637389959,-0.4900007247924787,-0.9552602767944318,0,-0.027125444136486765,23.857356948229135,12.284000396728516,1.1813369868139063,11.969510078430176,-1.2311781394654493,11.605469703674315,-0.027125444136486765 1727,2016-08-09,12.53302001953125,12.5600004196167,12.4399995803833,12.4399995803833,23172.0,-0.0017507196423935945,-1.5800961666615405,0.2975410061101197,57.092378227201884,36.397396982920434,-0.5798072428787844,-0.19481246258797924,-0.09096511641633853,-0.8045288360175036,15.229281181195292,0.12000083923339844,-0.41256435980422523,0.2709745407104496,-0.5570225712934587,1.0989716527143578,-0.14302401529150544,0.6849730967124046,-1.2274202728271462,97.66403601336299,53.782630974182084,0.41399855600195445,8,-0.6130199432373047,-0.35302019119262695,-0.030520200729370117,-0.4680204391479492,-0.7183599472045898,1,-0.020188293497158227,1.1454908765219345,12.55500030517578,23.857356948229135,12.284000396728516,1.1813369868139063,11.969510078430176,-0.020188293497158227 1728,2016-08-10,12.460000038146973,12.609999656677244,12.460000038146973,12.5,47065.0,-0.005826207990610732,-6.499988079059587,-0.4300126103404792,50.26657309075936,38.37052073799316,-0.5168600603579758,-0.1532788038064723,0.003967088851336342,-0.7143458685798478,15.726263722910835,0.14999961853027166,-0.41341045938301235,0.21295456886291575,-0.5874701015517445,1.013379239277576,-0.18725776634441438,0.6131669040702459,-1.1293122779846172,83.6956949901006,38.65022110456515,0.40021233520733024,8,-0.5150003433227539,-0.2800002098083496,0.04249978065490723,-0.3950004577636719,-0.7399997711181658,2,-0.020465498688621242,-1.5800961666615405,12.53302001953125,1.1454908765219345,12.55500030517578,23.857356948229135,12.284000396728516,-0.020465498688621242 1729,2016-08-11,12.447389602661133,12.56999969482422,12.350000381469727,12.4350004196167,106547.0,-0.0010120734708853885,-1.4124152283149387,-0.30972987149226333,53.23220117317624,40.88632282117837,-0.4500920454038049,-0.17920247580356374,0.044237383830564525,-0.681278107384589,16.330743683897015,0.21999931335449396,-0.425278354498559,0.2189746379852302,-0.5416549717135801,0.9796042476840405,-0.16134016686417496,0.5992894428346354,-1.0655293666381827,67.4779891967777,19.394008455034808,0.3803148048494047,8,-0.5023899078369141,-0.26738977432250977,0.05511021614074707,-0.38239002227783203,-0.5153799057006836,3,-0.03594244391333945,-6.499988079059587,12.460000038146973,-1.5800961666615405,12.53302001953125,1.1454908765219345,12.55500030517578,-0.03594244391333945 1730,2016-08-12,12.68000030517578,12.760000228881836,12.609999656677244,12.6899995803833,35655.0,0.01868750878215586,1.0000000000000238,-0.8070972211532493,55.18132026764794,44.23145393195678,-0.6367960755506363,-0.4452750344074321,-0.16163111880818626,-0.8910728170097322,16.80758585209301,0.3126106262207031,-0.4146275052239137,0.4583353042602525,-0.2825154489630286,1.1991860574835336,0.08790992764861194,0.828760680871893,-1.2490144923266584,85.35069888304416,36.65727141838002,0.37042537661164066,8,-0.6600003242492658,-0.5000004768371564,-0.1625003814697248,-0.6150007247924787,-1.0755004882812464,4,-0.06624606722170301,-1.4124152283149387,12.447389602661133,-6.499988079059587,12.460000038146973,-1.5800961666615405,12.53302001953125,-0.06624606722170301 1731,2016-08-15,12.68000030517578,12.68000030517578,12.68000030517578,12.68000030517578,0.0,0.0,1.0,-0.0,58.42470145606033,47.88818000778965,-0.5364411785086904,-0.47182867736916556,-0.13885087272355356,-0.8718573036928952,17.55605847974156,0.0,-0.3397362678329028,0.4598352909088117,-0.2769628141896465,1.19663339600727,0.09143623835958259,0.8282343434580408,-1.1692736273646958,80.48781622456437,30.29623240517151,0.3683990525492291,8,-0.5975003242492658,-0.5000004768371564,-0.10500049591064275,-0.6150007247924787,-1.0700998306274396,0,-0.06788649230171218,1.0000000000000238,12.68000030517578,-1.4124152283149387,12.447389602661133,-6.499988079059587,12.460000038146973,-0.06788649230171218 1732,2016-08-16,12.96465015411377,13.140000343322756,12.699999809265135,12.704999923706055,42991.0,0.022448725716654794,-2.2634881113637726,100.0,64.23752408585868,51.923358095152636,-0.6533887341046789,-0.769834241735813,-0.42499012780337253,-1.1338446289067239,18.70170397597074,0.4600000381469762,-0.25931393898599353,0.7279066085815433,-0.061083705496756124,1.5168969226598428,0.3334114515423927,1.122401765620694,-1.3789670632384414,77.80377244605384,24.44717239124489,0.39449515703914984,8,-0.5496501922607422,-0.7546501159667951,-0.33965039253234863,-0.8996505737304688,-0.9755496978759766,1,-0.10527936423331308,1.0,12.68000030517578,1.0000000000000238,12.68000030517578,-1.4124152283149387,12.447389602661133,-0.10527936423331308 1733,2016-08-17,12.868280410766602,12.914999961853027,12.770000457763672,12.81999969482422,72217.0,-0.007433269868573289,1.04628408387392,0.18594520739137577,71.51153166488521,55.82413781763124,-0.40124680510837685,-0.6466044000469111,-0.3383526750139012,-1.0116298957921828,18.97334085966831,0.19464969635009766,-0.12892339433027544,0.5934383392333977,-0.24129427724360042,1.4281709557103959,0.17607203099489865,1.0108046474718968,-1.1582519396954787,65.60507016749646,5.272051983830934,0.41736630823849885,8,-0.24328041076660156,-0.6582803726196271,-0.160780668258667,-0.8032808303833008,-1.1985301971435547,2,-0.08187732197368036,-2.2634881113637726,12.96465015411377,1.0,12.68000030517578,1.0000000000000238,12.68000030517578,-0.08187732197368036 1734,2016-08-18,13.123530387878418,13.18000030517578,12.949999809265135,12.96500015258789,75749.0,0.019835593332132806,-1.4399233138919763,3.2835104491764335,72.56398476956461,59.04432567674442,-0.531474186717471,-0.894295094571838,-0.5931548365570265,-1.238170537993419,19.647206894907683,0.3117198944091779,0.03384871754632357,0.8147808074951168,-0.10034268581078365,1.7299043008010173,0.3572190608421675,1.2723425541480662,-1.2991041670271652,90.09300823672544,24.44798552673383,0.45756174665295,8,-0.42658042907714844,-0.8935303688049316,-0.4160306453704834,-1.0585308074951172,-1.655630111694336,3,-0.10694760322618568,1.04628408387392,12.868280410766602,-2.2634881113637726,12.96465015411377,1.0,12.68000030517578,-0.10694760322618568 1735,2016-08-19,12.869999885559082,13.039999961853027,12.869999885559082,13.029999732971193,27067.0,-0.019318772832157216,-1.125002980235081,-1.009270232387472,73.31666778160687,61.75854250186235,-0.20794577771534506,-0.6264134645251183,-0.34082381665557193,-0.9639793690238854,20.026365843086293,0.25353050231933594,0.1875948258868263,0.5317502975463864,-0.4168955662019993,1.480396161294772,0.05742736567219353,1.0060732294205792,-0.9100162562753766,37.99991607666051,-34.25993801788486,0.4743229318741931,8,-0.10499954223632812,-0.6399998664855957,-0.17499995231628418,-0.8050003051757812,-1.5869998931884766,4,-0.07288191118409526,-1.4399233138919763,13.123530387878418,1.04628408387392,12.868280410766602,-2.2634881113637726,12.96465015411377,-0.07288191118409526 1736,2016-08-22,12.71718978881836,12.84000015258789,12.670000076293945,12.789999961853027,228787.0,-0.011873356495689213,-1.0336202520092863,0.4550640154495336,75.40249677141631,63.79300011788618,-0.0332011053394865,-0.47286595112986696,-0.18198699043751887,-0.7911874377223569,20.243510478757518,0.19999980926513672,0.2985881967860671,0.36308069229125906,-0.6004014529172697,1.3265628374997878,-0.11866038031300441,0.8448217648955225,-0.635204491945446,9.252880656127667,-66.78095117106719,0.48174107260426396,8,0.04781055450439453,-0.48718976974487305,-0.03718996047973633,-0.6521902084350586,-1.2950096130371094,0,-0.08749495685769848,-1.125002980235081,12.869999885559082,-1.4399233138919763,13.123530387878418,1.04628408387392,12.868280410766602,-0.08749495685769848 1737,2016-08-23,12.755590438842773,12.81999969482422,12.729999542236328,12.729999542236328,19359.0,0.0030195861398700785,-6.033763136319734,-0.3514741902104863,74.25634321228522,66.45853013138904,-0.041024086387349,-0.4969245105763278,-0.2083099849235932,-0.8069629014871218,19.716850147384182,0.10280990600586115,0.3682805357773784,0.37620182037353445,-0.6021945301919871,1.354598170939056,-0.11299635490922633,0.8653999956562952,-0.5638036411395735,16.78241649743636,-61.151545115601934,0.4891981752827611,8,0.009409904479980469,-0.5255904197692871,-0.07559061050415039,-0.6555905342102051,-0.3248205184936541,1,-0.08981865400802047,-1.0336202520092863,12.71718978881836,-1.125002980235081,12.869999885559082,-1.4399233138919763,13.123530387878418,-0.08981865400802047 1738,2016-08-24,12.772589683532715,12.880000114440918,12.720000267028807,12.720000267028807,24099.0,0.0013326897544605476,-5.08486870738396,2.0550048446002034,69.8416513275521,68.30402459298637,-0.01007941800279788,-0.49229878996682963,-0.21880288878371346,-0.7995531721436215,19.21262511608171,0.15999984741211115,0.4005529382992403,0.36344857215881277,-0.625239252015847,1.3521363963334725,-0.13089533992851798,0.8577924842461435,-0.48198153508225694,20.11560023486564,-54.270811325685344,0.49434391208733014,8,0.12241029739379705,-0.5425896644592285,-0.07008981704711914,-0.623690128326416,-0.013499259948730469,2,-0.06134145437280025,-6.033763136319734,12.755590438842773,-1.0336202520092863,12.71718978881836,-1.125002980235081,12.869999885559082,-0.06134145437280025 1739,2016-08-25,12.567669868469238,12.585000038146973,12.520000457763672,12.574999809265135,126703.0,-0.016043717064494256,3.756577569963012,-0.13938053097341285,57.4097979555914,68.5516332249801,0.23880982846398346,-0.23918121974286066,-0.004250683060270433,-0.5649409835655259,17.880793512384198,0.25258922576904297,0.3999557086543337,0.12014527320861745,-0.8277338034519683,1.0680243498692032,-0.35379426512167633,0.5940848115389112,-0.18812250434624822,9.167203108981237,-59.41896240459367,0.47393953833029323,8,0.2823305130004883,-0.33766984939575195,0.033907413482666016,-0.41877031326293945,0.1389198303222674,3,-0.0714467888036241,-5.08486870738396,12.772589683532715,-6.033763136319734,12.755590438842773,-1.0336202520092863,12.71718978881836,-0.0714467888036241 1740,2016-08-26,12.704999923706055,12.760000228881836,12.520000457763672,12.5649995803833,88909.0,0.010927248779931897,-1.086967338527435,-19.099791829304653,54.212333352973054,68.08359232463705,0.11778527931353366,-0.33501227209297824,-0.13745100934836074,-0.6743527465185046,16.63054686741922,0.23999977111816406,0.435704308339087,0.22022533416748047,-0.7052750588896153,1.1457257272245762,-0.2425248623610674,0.6829755306960283,-0.24540726547778569,51.388789547719526,-12.724849590611058,0.46275019652854754,8,0.14500045776367188,-0.47499990463256836,-0.10342264175415039,-0.5561003684997559,0.18587017059325994,4,-0.09737108657621385,3.756577569963012,12.567669868469238,-5.08486870738396,12.772589683532715,-6.033763136319734,12.755590438842773,-0.09737108657621385 1741,2016-08-30,12.634309768676758,12.71500015258789,12.53499984741211,12.489999771118164,28471.0,-0.005563963435953889,-5.628643674931516,1.030783169051982,52.76870314893387,66.80927888720096,0.2026203403316984,-0.19938444521899434,-0.07734738010880449,-0.5753929015655554,14.959432217517579,0.18000030517578125,0.46442965591026386,0.10181970596313406,-0.7439475802804036,0.9475869922066718,-0.3210639371586357,0.5247033490849038,-0.11430931091308594,31.752616646401066,-26.95563358237507,0.42288364312176907,8,0.21569061279296875,-0.4043097496032715,-0.032732486724853516,-0.485410213470459,0.3700904846191406,1,-0.1069555678978481,-1.086967338527435,12.704999923706055,3.756577569963012,12.567669868469238,-5.08486870738396,12.772589683532715,-0.1069555678978481 1742,2016-08-31,12.40487003326416,12.520000457763672,12.31999969482422,12.515000343322756,79713.0,-0.01816005303126489,2.3297238937490774,-0.7631509384086826,48.61176217445765,64.26486005493123,0.38476717010322226,0.1104001041155609,0.14474667073982062,-0.32496184070020284,12.52803682880459,0.3143100738525373,0.46471751905669834,-0.17503352165222097,-0.857377470101202,0.5073104267967601,-0.5162054958767115,0.16613845257226956,0.7751302719116193,15.155406222379387,-38.72354429679561,0.34117197422449086,8,0.34512996673583984,-0.17487001419067383,0.19670724868774414,-0.12594032287597656,0.649470329284668,2,-0.07921806958458955,-5.628643674931516,12.634309768676758,-1.086967338527435,12.704999923706055,3.756577569963012,12.567669868469238,-0.07921806958458955 1743,2016-09-01,12.132049560546875,12.388750076293945,12.109999656677244,12.359999656677244,52368.0,-0.021993013387944127,-1.0492594605016252,2.069821614132268,42.97940391878429,60.977684404844524,0.6058860214264374,0.4476443018120051,0.4110907117488303,-0.036670844915771994,10.150000487657291,0.29487037658691584,0.4483644135578704,-0.4741829872131351,-1.026452097143693,0.07808612271742277,-0.750317542178415,-0.1980484322478553,1.0307507324218736,3.3922899167372336,-46.751980945104485,0.27613455496527894,9,0.4429502487182617,0.09795045852661133,0.3704502582550049,0.1468801498413086,0.8879508972167969,3,0.02462241505950291,2.3297238937490774,12.40487003326416,-5.628643674931516,12.634309768676758,-1.086967338527435,12.704999923706055,0.02462241505950291 1744,2016-09-02,12.358400344848633,12.359999656677244,12.140000343322756,12.149999618530273,116494.0,0.01865725846009103,1.0793949828284026,-0.9142383787334345,42.82002256903788,57.589168270114634,0.2900942896359968,0.26553620634890507,0.16464122108681067,-0.2473551982558817,8.768655710533135,0.22795009613036932,0.3909586254218258,-0.2672767162322991,-0.7478901559016364,0.21333672343703824,-0.5075834360669678,-0.026969996397630425,0.762287922668456,38.215456846275345,-7.166635030023443,0.24030671983466842,9,0.13659954071044922,-0.12840032577514648,0.14284944534301758,-0.058400630950927734,0.9315996170043945,4,0.03242248734095843,-1.0492594605016252,12.132049560546875,2.3297238937490774,12.40487003326416,-5.628643674931516,12.634309768676758,0.03242248734095843 1745,2016-09-05,12.420000076293945,12.529999732971193,12.34000015258789,12.34000015258789,34530.0,0.00498444213866156,-3.7499940395298825,0.3838754553275613,44.35067233277887,54.138965554710474,0.17651129882818495,0.22624746416798303,0.11422807036836602,-0.2982000836069467,7.717789600359801,0.18999958038330256,0.32020830717699056,-0.2124769687652588,-0.6762905329032272,0.2513365953727096,-0.444383750834243,0.019429813303725396,0.6602606467895491,51.23969677910571,9.872833140126154,0.2319067820689844,9,0.07499980926513672,-0.19000005722045898,-0.038770198822021484,-0.11220026016235352,0.5247602462768555,0,0.023074848690586958,1.0793949828284026,12.358400344848633,-1.0492594605016252,12.132049560546875,2.3297238937490774,12.40487003326416,0.023074848690586958 1746,2016-09-06,12.21444034576416,12.390000343322756,12.164999961853027,12.390000343322756,652185.0,-0.01655070283953841,1.5632306288296585,-2.194502062322698,33.11912824408479,49.5681638915771,0.33889469499170133,0.4268710186687201,0.330392825735089,-0.08281196632437826,7.452527799063288,0.25500011444091797,0.2128758460236586,-0.40100870132446254,-0.9004372881291172,0.09841988548019209,-0.6507229947267898,-0.15129440792213522,0.827009934663085,24.866826217864798,-11.399808007552473,0.2497142934023269,9,0.2805595397949219,0.015559673309326172,0.14132952690124512,0.09335947036743164,0.921989440917967,1,0.05537951223198978,-3.7499940395298825,12.420000076293945,1.0793949828284026,12.358400344848633,-1.0492594605016252,12.132049560546875,0.05537951223198978 1747,2016-09-07,12.279999732971193,12.329999923706055,12.279999732971193,12.289999961853027,7917.0,0.005367367259668798,-8.999809269505391,0.056961887792784056,36.57665938548199,45.87205367579153,0.22213840756715442,0.35983289054791534,0.2691802268484871,-0.13694426687900751,7.172930920412571,0.11555957794189453,0.1169022927851806,-0.32279829978942765,-0.8433886676454634,0.1977920680666081,-0.5830934837174464,-0.06250311586140889,0.7241925225060513,40.47620128882299,7.593486698533816,0.26029518392801826,9,0.15500020980834783,-0.049999713897706854,-0.01499986648559748,0.027800083160398614,0.8400001525878888,2,0.05899027166749238,1.5632306288296585,12.21444034576416,-3.7499940395298825,12.420000076293945,1.0793949828284026,12.358400344848633,0.05899027166749238 1748,2016-09-08,12.204999923706055,12.329999923706055,12.145000457763672,12.329999923706055,24383.0,-0.006107476457329897,1.959991455078125,12.499713904255511,27.1624609889425,42.511238457274985,0.23262124480619661,0.4371627734458041,0.3332346549407781,-0.05181130765199882,7.126832845442238,0.1849994659423828,0.01996692151713475,-0.3850481033325188,-0.9321782020014027,0.16208199533636503,-0.6586131526669607,-0.1114830539980769,0.7634246278191892,16.666585155913314,-8.608481800873928,0.27356504933444203,9,0.23000001907348633,0.08750009536743164,-0.13500022888183594,0.029999732971191406,1.02402973175049,3,0.06958954888586932,-8.999809269505391,12.279999732971193,1.5632306288296585,12.21444034576416,-3.7499940395298825,12.420000076293945,0.06958954888586932 1749,2016-09-09,12.0,12.265000343322756,11.989999771118164,12.229999542236328,9237.0,-0.016796388774069415,-1.200004577636733,1.839996337890625,27.83416731096038,39.58033111927358,0.38959958786223403,0.6397259346784097,0.5197825238881872,0.1598660756970105,6.981309002732446,0.2750005722045916,-0.08451352472515694,-0.5676785469055172,-1.172869471710948,0.037512377899913574,-0.8702740093082326,-0.2650830845028018,0.934087555731324,1.851894368199545,-20.912468895770154,0.3025954624027154,9,0.35249996185302734,0.434999942779541,0.03749966621398926,0.2349996566772461,1.1698999404907244,4,0.08500003814697266,1.959991455078125,12.204999923706055,-8.999809269505391,12.279999732971193,1.5632306288296585,12.21444034576416,0.08500003814697266 1750,2016-09-12,11.84000015258789,11.850000381469727,11.600000381469727,11.720000267028807,44868.0,-0.013333320617675781,2.571419813216531,-0.521739671271963,27.73256613413338,36.79853811762908,0.46264803850823455,0.7732113731305752,0.6502768361672615,0.3206586443240944,7.615528524069706,0.39999961853027344,-0.18007963743476552,-0.6856783866882328,-1.3695275419273436,-0.0018292314491219486,-1.027602964307789,-0.3437538090686765,1.0374421360666446,30.37971933001351,5.66226352309782,0.3419245776195554,9,0.22499990463256836,0.5500001907348633,0.19749951362609863,0.39499950408935547,1.448129653930664,0,0.12246619852857066,-1.200004577636733,12.0,1.959991455078125,12.204999923706055,-8.999809269505391,12.279999732971193,0.12246619852857066 1751,2016-09-13,11.819199562072756,11.864999771118164,11.574999809265135,11.859999656677244,198577.0,-0.0017568066087050305,10.417248629571295,-0.34000111262106225,26.0154292383628,34.28783445806298,0.3974634327943889,0.76546201252639,0.6423337181121305,0.3394841875910988,8.30138472663629,0.2899999618530291,-0.234955838172068,-0.6634389400482164,-1.4117119497050847,0.08483406960865203,-1.0375754448766514,-0.2893024352197813,0.9560473740069941,32.344333217545476,6.349552879763216,0.37413650482843425,9,0.23330020904540838,0.5583004951477015,0.18930029869079412,0.4158000946044904,1.47990036010742,1,0.09523155562157659,2.571419813216531,11.84000015258789,-1.200004577636733,12.0,1.959991455078125,12.204999923706055,0.09523155562157659 1752,2016-09-14,11.599740028381348,11.8100004196167,11.574999809265135,11.68000030517578,260314.0,-0.018568053829604803,-2.6226193188917493,1.9671590855968741,22.781769379086697,32.04365284254103,0.5483719874126081,0.9248399629942714,0.8367341358735256,0.5563909993930611,8.95856689591741,0.24419975280762074,-0.30325234808107027,-0.8146529674530036,-1.6242805440022892,-0.005025390903718119,-1.2194667557276464,-0.4098391791783609,1.0554821950169408,3.276849717371624,-22.492432564552118,0.40481378827464304,9,0.4527597427368164,0.7777600288391096,0.46526002883911133,0.6352596282958984,1.7147302627563477,2,0.13247622399647963,10.417248629571295,11.819199562072756,2.571419813216531,11.84000015258789,-1.200004577636733,12.0,0.13247622399647963 1753,2016-09-15,11.81466007232666,11.880000114440918,11.505000114440918,11.579999923706055,115962.0,0.018528005232829603,1.0528809382725073,-2.9237395881605703,32.60569579596016,30.908727645532394,0.3170352571813293,0.6608186172310084,0.6143211218898674,0.3443733520582182,9.560162487115626,0.375,-0.3649035201417501,-0.5470519065856934,-1.3693426559841182,0.2752388428127315,-0.9581972812849067,-0.13590653188648005,0.7325399096583123,40.74471903006322,12.343516499227626,0.41114537469921253,9,0.20283985137939453,0.5278401374816895,0.23533987998962402,0.42033958435058594,1.5865697860717773,3,0.11048475413100567,-2.6226193188917493,11.599740028381348,10.417248629571295,11.819199562072756,2.571419813216531,11.84000015258789,0.11048475413100567 1754,2016-09-16,11.720000267028807,11.824999809265135,11.635000228881836,11.824999809265135,31182.0,-0.008012063378748713,2.619055404177986,-0.44745365948817156,26.78923526167779,28.957456859854496,0.3482354036759272,0.6797914102223768,0.6965187194198368,0.44202021927263324,9.627063226035848,0.189999580383299,-0.40745523335511713,-0.5715352058410659,-1.358896108379195,0.2158256966970633,-0.9652156571101305,-0.17785475457200128,0.7021357308508787,57.333374023437024,30.524671297014173,0.39368045126906454,9,0.22749996185302912,0.6224999427795428,0.3424994945526141,0.5149993896484393,1.6425895690917987,4,0.12875677082303505,1.0528809382725073,11.81466007232666,-2.6226193188917493,11.599740028381348,10.417248629571295,11.819199562072756,0.12875677082303505 1755,2016-09-19,11.93200969696045,11.994999885559082,11.899999618530273,11.90999984741211,80034.0,0.018089541390888586,-3.522712310730744,-0.2096185286103542,34.48421167958574,29.10913279713238,0.06674380630356502,0.4151942763206389,0.4695276342862744,0.2334158617548141,9.68894760109896,0.2749996185302752,-0.41103845632559555,-0.31262626647949254,-1.0659135302866574,0.4406609973276723,-0.6892698983830741,0.06401736542408898,0.38006999490658444,87.14485346495341,58.443264984135496,0.37664363190358213,9,-0.01450967788696289,0.4104905128479004,0.13049006462097168,0.3029899597167969,1.4532899856567383,0,0.10374532664397806,2.619055404177986,11.720000267028807,1.0528809382725073,11.81466007232666,-2.6226193188917493,11.599740028381348,0.10374532664397806 1756,2016-09-20,11.604499816894533,11.8100004196167,11.58650016784668,11.8100004196167,301524.0,-0.02744800652897106,1.1751785523684002,-9.336756358594313,33.051973203002234,28.717500999079075,0.33373017814175476,0.6904708918870242,0.7704740270464487,0.5590279898152186,10.538779345867466,0.34550952911376953,-0.4416667306378663,-0.5845016479492173,-1.3549985898701458,0.1859952939717111,-0.9697501189096815,-0.1992531769887531,0.6107303256813665,20.30607121031095,-9.691425107593762,0.38524847096046383,9,0.3130002021789533,0.7380003929138166,0.49550008773803533,0.6304998397827131,1.6199703216552717,1,0.14508423595930364,-3.522712310730744,11.93200969696045,2.619055404177986,11.720000267028807,1.0528809382725073,11.81466007232666,0.14508423595930364 1757,2016-09-21,11.60990047454834,11.645000457763672,11.510000228881836,11.609999656677244,599656.0,0.00046539340247520045,2.851603950697902,0.0004826366813072876,37.5312394815123,29.869587498253495,0.2495194230267863,0.6269828677263369,0.7350664770681057,0.5565318660257237,11.492880525561223,0.13500022888183594,-0.48560321912016313,-0.5218164920806885,-1.2852734387811608,0.2416404546197839,-0.9035449654309247,-0.1400880187304523,0.5201020646513612,21.408246756532673,-11.460795837996347,0.381728473350236,9,0.2750997543334961,0.7325997352600098,0.5213494300842285,0.6250991821289062,1.6187992095947248,2,0.14549646238010072,1.1751785523684002,11.604499816894533,-3.522712310730744,11.93200969696045,2.619055404177986,11.720000267028807,0.14549646238010072 1758,2016-09-22,11.989100456237793,12.0649995803833,11.75,11.744999885559082,65229.0,0.03266177712037677,-1.6911501108069351,-2461.1346154286944,41.781202497821354,31.41925807457138,-0.1827440498231354,0.1961320496661969,0.3383514855646439,0.1924135220408587,11.854732331561971,0.45509910583496094,-0.47826926864616937,-0.1034420490264889,-0.8064498398435465,0.5995657417905687,-0.4549459444350177,0.24806184638203987,-0.484100341796875,86.32446615655056,51.89558394698591,0.35150389540852894,9,-0.2041006088256836,0.35339975357055664,0.32339954376220703,0.24589920043945312,1.18790912628174,3,0.11054789637785767,2.851603950697902,11.60990047454834,1.1751785523684002,11.604499816894533,-3.522712310730744,11.93200969696045,0.11054789637785767 1759,2016-09-23,11.669750213623047,11.850000381469727,11.626500129699707,11.829999923706055,115763.0,-0.026636714220589552,1.2322052786482394,-0.6564905179756054,35.02153777259221,32.22914381217792,0.09480337412257889,0.46879882643270676,0.6341804610356796,0.5269427490170031,12.879647236563137,0.36260032653808594,-0.4963208858778394,-0.3778963088989258,-1.0677077410327893,0.31191512323493775,-0.7228020249658584,-0.032990592831993126,-0.15974998474121094,28.78381466735629,-3.373262303342109,0.34490571606693216,9,0.1152496337890625,0.6727499961853027,0.7477498054504395,0.5652494430541992,1.3062496185302734,4,0.14837332531368963,-1.6911501108069351,11.989100456237793,2.851603950697902,11.60990047454834,1.1751785523684002,11.604499816894533,0.14837332531368963 1760,2016-09-26,11.467900276184082,11.494999885559082,11.300000190734865,11.335000038146973,106972.0,-0.017296851581564243,1.08444960955816,-0.829332158967828,35.07349189266701,33.23559521821172,0.2663273397497381,0.6041936714576011,0.8098398531421864,0.7435028919054556,13.770603644474436,0.3697500228881818,-0.4969540137462882,-0.5178912639617916,-1.1808528085696306,0.14507028064604732,-0.8493720362657111,-0.18641049165787216,0.5970993041992188,21.94774109903243,-10.671672632282988,0.3314807723039197,9,0.214599609375,0.7020998001098633,0.9955747127532959,0.7670993804931641,1.2971000671386737,0,0.1652167802567408,1.2322052786482394,11.669750213623047,-1.6911501108069351,11.989100456237793,2.851603950697902,11.60990047454834,0.1652167802567408 1761,2016-09-27,11.282999992370605,11.53499984741211,11.25,11.545000076293945,176258.0,-0.016123290171738525,1.355374278339343,-1.9714041734837395,30.97372287004262,34.14581227276238,0.41031836069627836,0.7195586382418071,0.9692460088198054,0.9342981738809417,14.7454764083816,0.2849998474121094,-0.49278099339560555,-0.6352260589599616,-1.2953295129008602,0.024877394980936884,-0.9652777859304109,-0.3051743319895124,0.7666996002197273,4.049080903217804,-26.437345188505088,0.33005172697044893,9,0.3744997978210449,0.7820000648498535,1.2145001888275146,0.9519996643066406,1.361490249633789,1,0.18632453174405073,1.08444960955816,11.467900276184082,1.2322052786482394,11.669750213623047,-1.6911501108069351,11.989100456237793,0.18632453174405073 1762,2016-09-28,11.42218017578125,11.489999771118164,11.395000457763672,11.395000457763672,22107.0,0.012335388062107322,-5.990456140350878,-0.10373934851689132,35.41822548612073,34.45831557166911,0.2718952700285602,0.5301648627720432,0.8081431067805411,0.8004307412513825,16.094139441851652,0.2069997787475586,-0.47457193368351724,-0.4469113826751716,-1.1007589240138707,0.20693615866352744,-0.7738351533445211,-0.11998761200582209,0.5955314331054691,21.126412813644922,-10.64926481169513,0.32692377066934974,9,0.2353196144104004,0.642819881439209,1.0753200054168701,0.8128194808959961,0.9078302383422852,2,0.157788612596919,1.355374278339343,11.282999992370605,1.08444960955816,11.467900276184082,1.2322052786482394,11.669750213623047,0.157788612596919 1763,2016-09-29,12.43076992034912,12.510000228881836,12.18000030517578,12.18000030517578,127840.0,0.08830098361663108,-1.631897197576749,9.226350877192983,56.17532821747456,37.72343701120209,-0.715333482243226,-0.4794812964358517,-0.1941194964028412,-0.19237678132919633,16.561862966177436,1.087820053100586,-0.42585369151369257,0.5467423439025865,-0.14494938290422432,1.2384340707093973,0.20089648049918196,0.892588207305991,-1.1807699203491193,93.71188141743212,55.74888671428569,0.34584586340340534,9,-0.5507698059082013,-0.36576986312866033,0.0667302608490008,-0.19577026367187322,0.43474960327148615,3,0.06418989080376569,-5.990456140350878,11.42218017578125,1.355374278339343,11.282999992370605,1.08444960955816,11.467900276184082,0.06418989080376569 1764,2016-09-30,12.759090423583984,12.78499984741211,12.369999885559082,12.40999984741211,259642.0,0.026411920205956507,1.070292875085636,1.3920768508201147,62.56909680125371,40.843979802498524,-0.9842644239680514,-0.8181931395017408,-0.5230982155988588,-0.5022069852927888,17.238958398656894,0.41499996185302734,-0.33319223511834295,0.8550283432006829,0.08653621749905582,1.62352046890231,0.47078228034986935,1.2392744060514964,-1.4838904190063484,98.31208948510279,56.93652753332042,0.3842460628508137,9,-0.7415904998779297,-0.7415904998779297,-0.19659042358398438,-0.5240907669067383,0.30364990234375,4,0.03275462004431473,-1.631897197576749,12.43076992034912,-5.990456140350878,11.42218017578125,1.355374278339343,11.282999992370605,0.03275462004431473 1765,2016-10-03,12.706589698791506,12.739999771118164,12.635000228881836,12.670000076293945,197559.0,-0.004114770179497795,1.0307470972858817,0.10481412273800667,62.03126357644391,44.06390095510316,-0.9055645825276546,-0.7832801565269438,-0.4665478179657736,-0.4330899140899245,18.445255736228173,0.12409019470214844,-0.27822886699677696,0.7881981372833273,-0.029887893658878895,1.6062841682255335,0.3791551218122251,1.1972411527544295,-1.3709977005004905,94.89184648762037,50.21038326855425,0.40904301547110306,10,-0.689089775085451,-0.689089775085451,-0.16658949851989924,-0.4715900421142596,0.12511062622070135,0,0.021202394957904103,1.070292875085636,12.759090423583984,-1.631897197576749,12.43076992034912,-5.990456140350878,11.42218017578125,0.021202394957904103 1766,2016-10-04,12.890870094299315,12.979999542236328,12.739999771118164,12.739999771118164,269311.0,0.014502742268079682,-2.1815371778582673,4.123309093752194,67.67377596013058,47.413071674949634,-0.9925625914529199,-0.9636949340944891,-0.6484222376980195,-0.5993198436855813,19.414997820307892,0.27340984344482244,-0.19188578596799744,0.9386570453643781,0.0193667773110775,1.8579473134176787,0.4790119113377287,1.3983021793910275,-1.497301782043456,94.37668773375553,42.62131271036059,0.45964513402665,10,-0.7758703231811506,-0.7758703231811506,-0.3508698940277082,-0.6558704376220685,0.5319299697875994,1,-0.009764255636415253,1.0307470972858817,12.706589698791506,1.070292875085636,12.759090423583984,-1.631897197576749,12.43076992034912,-0.009764255636415253 1767,2016-10-05,13.004400253295898,13.045000076293945,12.800000190734865,12.800000190734865,280040.0,0.008807020640661856,-1.3972584204657568,1.3548062882824838,66.75085511021169,50.187477520770784,-0.9917765170225241,-1.075303591237228,-0.7533419086769015,-0.6946289682981313,20.47783407206482,0.24499988555908025,-0.13036488898932674,1.0159671783447273,-0.008739745871608307,2.040674102561063,0.5036137162365595,1.528320640452895,-1.515646067241212,95.30637760220857,40.41671570844307,0.5123534621081676,10,-0.8569002151489258,-0.8569002151489258,-0.464400053024292,-0.7694005966186523,1.263460159301756,2,-0.02767601767719252,-2.1815371778582673,12.890870094299315,1.0307470972858817,12.706589698791506,1.070292875085636,12.759090423583984,-0.02767601767719252 1768,2016-10-06,13.054340362548828,13.095000267028807,13.020000457763672,13.0649995803833,5641.0,0.003840247014872622,1.1228186198426866,-0.05214879927588006,69.02632845032107,53.96578759607398,-0.9775181983203964,-1.115545300782216,-0.7915777264787955,-0.7324191888679543,21.27834381354227,0.09060001373290838,-0.03003957277104874,1.023440265655518,-0.10427783268305824,2.151158363994094,0.45958121648622985,1.587299314824806,-1.4410865052750008,94.39174026397714,38.166632264092556,0.5638590491692883,10,-0.8818402290344238,-0.8818402290344238,-0.564340353012085,-0.819340705871582,1.0701599121093768,3,-0.055485756331533964,-1.3972584204657568,13.004400253295898,-2.1815371778582673,12.890870094299315,1.0307470972858817,12.706589698791506,-0.055485756331533964 1769,2016-10-07,13.020000457763672,13.149999618530273,13.020000457763672,13.149999618530273,13353.0,-0.002630535425878211,1.0,12.19593808714324,66.34163153179819,57.44002533375523,-0.8174686064273757,-1.0549597759549254,-0.733520152846026,-0.6872831028807767,21.773687023344397,0.12999916076660156,0.06097473726612712,0.9381003379821777,-0.27291473693514234,2.149115412899498,0.3325928005235177,1.5436078754408378,-1.258571959514347,74.75741459512311,21.51633082700379,0.6055075374586596,10,-0.8200006484985352,-0.8200006484985352,-0.6175005435943604,-0.7850008010864258,1.2553997039794922,4,-0.011864894678321747,1.1228186198426866,13.054340362548828,-1.3972584204657568,13.004400253295898,-2.1815371778582673,12.890870094299315,-0.011864894678321747 1770,2016-10-10,13.289999961853027,13.30500030517578,12.989999771118164,13.0,79631.0,0.02073728837147293,-1.0322587591790915,-2.230783338468536,75.76128336559006,62.41642094437161,-0.8960516515526358,-1.2761900413146403,-0.9813336257645915,-0.9410545123917693,21.548983388211475,0.3150005340576154,0.12848767328849675,1.1355998516082764,-0.18325234811591073,2.4544520513324635,0.4761737517461828,1.79502595147037,-1.361942929169988,97.34507448780172,38.288138311394206,0.6594260998620938,10,-0.9399995803833008,-1.0124998092651367,-0.9275000095367432,-1.0550003051757812,1.3299999237060547,0,-0.017100047898992332,1.0,13.020000457763672,1.1228186198426866,13.054340362548828,-1.3972584204657568,13.004400253295898,-0.017100047898992332 1771,2016-10-11,12.9447603225708,13.239999771118164,12.880000114440918,13.175000190734865,81916.0,-0.02597739956908851,-1.0013307319555929,-0.7939306843107461,68.48211078951262,66.09018597808182,-0.32441817289782016,-0.8878217304872464,-0.6084356328822409,-0.5827867876205719,21.140222633179402,0.4099998474121094,0.2436690219802049,0.7340821743011468,-0.620129839641935,2.0882941882442285,0.05697616732960675,1.4111881812726867,-0.8239312317387775,28.665366144758135,-33.701705683498616,0.6771060069715408,10,-0.2022600173950213,-0.6672601699829102,-0.5822603702545166,-0.7097606658935547,1.9089994430541992,1,-0.008734035605237112,-1.0322587591790915,13.289999961853027,1.0,13.020000457763672,1.1228186198426866,13.054340362548828,-0.008734035605237112 1772,2016-10-12,13.136429786682127,13.149999618530273,12.90999984741211,13.0,269719.0,0.014806721741856155,1.9345305075357841,-0.5925550069586993,66.75573816155989,67.26578708298018,-0.2764173939254597,-1.0102599923585842,-0.7624473168266501,-0.7566685769799175,20.70937193902263,0.23999977111816406,0.3906112069557448,0.8489171504974351,-0.5334285514004851,2.2312628523953553,0.1577442995484759,1.5400900014463943,-0.8498167258419773,60.33636639028806,0.9584454354909155,0.6911728509489597,10,-0.2989296913146955,-0.8589296340942365,-0.773929834365843,-0.901430130004881,1.3795700073242205,2,0.021799703728871078,-1.0013307319555929,12.9447603225708,-1.0322587591790915,13.289999961853027,1.0,13.020000457763672,0.021799703728871078 1773,2016-10-13,13.119999885559082,13.119999885559082,12.949999809265135,13.074999809265135,148296.0,-0.0012507128184632288,6.55554613656601,0.32984055306627763,73.23544286777306,68.45093664592679,-0.16979438429646265,-0.9391751643105977,-0.71257337423447,-0.7252400478339602,20.516259893864518,0.1864299774169922,0.5825799618280705,0.7672202587127686,-0.6440821006040434,2.1785226180295805,0.061569079054363485,1.4728714383711736,-0.6908126105119443,56.47050903746279,-6.4973948294885275,0.7056511796584058,10,-0.14999961853027344,-0.8424997329711914,-0.7874999046325684,-0.8850002288818359,1.2346000671386737,3,0.08748937020205316,1.9345305075357841,13.136429786682127,-1.0013307319555929,12.9447603225708,-1.0322587591790915,13.289999961853027,0.08748937020205316 1774,2016-10-14,13.229029655456545,13.3100004196167,13.149999618530273,13.18000030517578,58041.0,0.008310195948817878,-1.9349672430834362,1.08953927012253,79.08121356734232,70.34537553380439,-0.22926238309596414,-0.9795792082401302,-0.7979385284027298,-0.8183779449774722,20.450322735866383,0.1900005340576172,0.7715741903316662,0.8007985591888449,-0.6292897023040673,2.230886820681757,0.08575442844238879,1.515842689935301,-0.6772285561913964,81.1696030943387,12.475374025676302,0.7150441307464562,10,-0.2040295600891131,-0.9490294456481951,-0.8652796745300311,-0.9940299987792987,1.3421001434326154,4,0.06768981871866231,6.55554613656601,13.119999885559082,1.9345305075357841,13.136429786682127,-1.0013307319555929,12.9447603225708,0.06768981871866231 1775,2016-10-17,13.169899940490724,13.19021987915039,13.050000190734865,13.15999984741211,5850.0,-0.004469694036964511,4.54886310029241,0.20192176771510204,82.50832359563567,71.99365860441605,-0.10895891143524672,-0.8674283113768855,-0.7254818911170542,-0.7477972914610955,20.899031359305837,0.1790294647216797,0.8205830441967166,0.6797743320465113,-0.7669419100173052,2.1264905741103277,-0.04358378898539783,1.4031324530784204,-0.49678694996932826,67.41851634995871,-9.062400095274327,0.7233581210319084,10,-0.11489963531494318,-0.8898997306823748,-0.7761499881744403,-0.9349002838134783,1.2714796066284162,0,0.08394142903497626,-1.9349672430834362,13.229029655456545,6.55554613656601,13.119999885559082,1.9345305075357841,13.136429786682127,0.08394142903497626 1776,2016-10-18,13.288129806518555,13.494999885559082,13.244999885559082,13.279999732971193,48429.0,0.008977278989366733,-5.399609398840402,0.8212118293032086,82.38113616233093,73.73035649909598,-0.18429163209393273,-0.8991578840383916,-0.8374726948499909,-0.8542514760433413,20.834467306667793,0.3250999450683576,0.821867652988761,0.7138226985931393,-0.711692138367928,2.1393375355542066,0.0010652801126056488,1.426580117073673,-0.5131148273419104,64.63759563233494,-18.066813616646797,0.7127574184805339,10,-0.10062980651855469,-0.9156298637390137,-1.0606296062469482,-1.0531301498413086,1.179030418395996,1,0.10023006235137566,4.54886310029241,13.169899940490724,-1.9349672430834362,13.229029655456545,6.55554613656601,13.119999885559082,0.10023006235137566 1777,2016-10-19,13.299099922180176,13.449999809265135,13.229999542236328,13.260000228881836,35011.0,0.0008255575330275988,-3.43991724005193,4.809266862171139,73.04962564072457,74.17738952025192,-0.16658012094305263,-0.8190836133111823,-0.8412390398509118,-0.8518255247067543,20.580267640181564,0.22000026702880682,0.8322391480821985,0.6403328418731693,-0.7441689187675031,2.0248346025138417,-0.051918038447166026,1.3325837221935046,-0.39448765985469336,64.0550576229191,-16.544112365937394,0.6922508803203358,10,-0.11159992218017578,-0.9265999794006348,-1.0841000080108643,-1.0641002655029297,1.5391998291015625,2,0.11689962873742821,-5.399609398840402,13.288129806518555,4.54886310029241,13.169899940490724,-1.9349672430834362,13.229029655456545,0.11689962873742821 1778,2016-10-20,13.314470291137695,13.359999656677244,13.220000267028807,13.3149995803833,14571.0,0.001155745053985635,2.092902967543602,-0.013536915534525233,67.67982872645058,74.32607809743553,-0.15776082927315116,-0.7695233808116235,-0.8467244945733192,-0.851320206531831,21.725932470643013,0.1399993896484375,0.8063891726222661,0.589434719085693,-0.7869585385278892,1.9658279766992752,-0.0987619097210981,1.2776313478924841,-0.30358825663016553,59.431523994033476,-18.145222620651204,0.6881966288067912,10,-0.1269702911376953,-0.9419703483581543,-1.0994703769683838,-1.084470272064209,1.3627300262451172,3,0.09024238115341388,-3.43991724005193,13.299099922180176,-5.399609398840402,13.288129806518555,4.54886310029241,13.169899940490724,0.09024238115341388 1779,2016-10-21,13.401229858398438,13.489999771118164,13.270000457763672,13.354999542236328,202094.0,0.00651618617666605,-1.0348781821710213,-87.34414414414414,71.6409795356648,73.86826656077717,-0.206468406462875,-0.7588188190653753,-0.9219806541049174,-0.918842845991712,22.72646387142404,0.2199993133544922,0.7811521431579891,0.5896203041076653,-0.7236630729590701,1.9029036811744007,-0.06702138442570238,1.246261992641033,-0.30320661070162913,78.92806933324181,3.3952679466654843,0.6566416885333674,10,-0.2137298583984375,-1.0287299156188965,-1.2212297916412354,-1.1712298393249512,0.9444704055786133,4,0.07114049265425071,2.092902967543602,13.314470291137695,-3.43991724005193,13.299099922180176,-5.399609398840402,13.288129806518555,0.07114049265425071 1780,2016-10-24,13.362589836120605,13.46399974822998,13.28499984741211,13.40999984741211,111858.0,-0.0028833191196714347,1.303585564467136,-1.0255177819952142,66.1627773232151,73.61056284229964,-0.17483435751357312,-0.6018105647944498,-0.87954793465933,-0.8630710046008403,23.06297178584053,0.1789999008178711,0.7424315298545832,0.45624580383300817,-0.7145317206080666,1.627023328274083,-0.1291429583875292,1.0416345660535455,-0.19311079360858763,51.85082432254382,-20.41853921519543,0.585388762220537,10,-0.16008996963500977,-0.9900898933410645,-1.2175896167755127,-1.1325898170471191,0.7401103973388672,0,0.09044204586013205,-1.0348781821710213,13.401229858398438,2.092902967543602,13.314470291137695,-3.43991724005193,13.299099922180176,0.09044204586013205 1781,2016-10-25,13.385299682617188,13.529999732971193,13.345000267028807,13.329999923706055,51956.0,0.001699509359719631,-13.624999999998227,-1.1664152233822138,63.91710547956283,73.29515921096664,-0.14358106942164994,-0.48374793340957467,-0.8981229963881354,-0.8705784560266245,23.363221797972937,0.18499946594238637,0.7223663793927102,0.3738406658172604,-0.5304286815060895,1.2781100131406102,-0.07829400784441454,0.8259753394789353,-0.15722688835669807,53.32248398747297,-15.370551617919098,0.4521346736616753,10,-0.14529991149902344,-0.9952998161315918,-1.2552995681762695,-1.1552996635437012,1.6481103897094727,1,0.07889848487093865,1.303585564467136,13.362589836120605,-1.0348781821710213,13.401229858398438,2.092902967543602,13.314470291137695,0.07889848487093865 1782,2016-10-26,13.224470138549805,13.295000076293945,13.010000228881836,13.289999961853027,190824.0,-0.012015386123647609,6.54666094268867,-1.1849929293277688,55.75016374335358,71.35235041936448,0.034699339526454764,-0.19075226069901063,-0.7441187899726422,-0.7092188126851227,23.218719765487723,0.37529945373535156,0.639763017971271,0.12289662361144948,-0.3882926085048819,0.6340858557277809,-0.13269799244671532,0.3784912396696143,0.3055295944213885,41.244252731270684,-23.19847227581615,0.2555946160581657,10,0.045529842376708984,-0.834470272064209,-1.0944700241088867,-0.9944701194763184,2.2555198669433594,2,0.09396898880222504,-13.624999999998227,13.385299682617188,1.303585564467136,13.362589836120605,-1.0348781821710213,13.401229858398438,0.09396898880222504 1783,2016-10-27,13.228699684143065,13.228699684143065,12.984999656677244,12.984999656677244,44296.0,0.0003198272255104939,1.0,-3.7189178175891024,57.20031454921738,68.9211394173506,0.05309375637243363,-0.1392787533180897,-0.7521584890229658,-0.7164010597130623,24.25092497676917,0.2437000274658203,0.6031622036751028,0.08722968101501216,-0.3168527890422279,0.49131215107225223,-0.11481155401360787,0.2892709160436322,0.30130004882812855,44.71559511018845,-17.66138106388432,0.20204123502862018,10,0.02880001068115412,-0.8386998176574689,-1.1149494647979719,-0.9986996650695783,2.321530342102051,3,0.12167485131347133,6.54666094268867,13.224470138549805,-13.624999999998227,13.385299682617188,1.303585564467136,13.362589836120605,0.12167485131347133 1784,2016-10-28,13.177009582519533,13.225000381469727,13.09000015258789,13.199999809265135,39402.0,-0.003907421202213213,2.6990736506526254,-0.09433821975595126,45.41035591735166,64.79914300865238,0.10798453271878117,-0.05762850657404961,-0.71318647008661,-0.6643217592272084,24.811444746042884,0.138699531555174,0.5622961640754518,0.014643621444703214,-0.34719631119974714,0.37648355408915357,-0.16627634487752196,0.1955635877669284,0.3311901473999015,35.23117412165775,-21.78392674703609,0.1809199663222253,10,0.08049011230468572,-0.7870097160339373,-1.1132595539093035,-0.9470095634460467,2.251450538635252,4,0.11384910403749071,1.0,13.228699684143065,6.54666094268867,13.224470138549805,-13.624999999998227,13.385299682617188,0.11384910403749071 1785,2016-10-31,12.97599983215332,13.050000190734865,12.864999771118164,13.0,246329.0,-0.01525458026780746,1.9838645173198226,1.0439291492099345,51.437359859936734,61.36094564171969,0.3113375312669806,0.17349481738394523,-0.5193194762531093,-0.4634490353274465,25.115613731303743,0.31200981140136896,0.4974342046157343,-0.19983663558959996,-0.5060116429291401,0.10633837174994021,-0.35292413925937005,-0.04674913191982988,0.5112718948364261,16.69173945902996,-42.095559664909274,0.15308750366977036,10,0.22149991989135742,-0.5859999656677246,-0.9122498035430908,-0.745999813079834,2.691499710083008,0,0.10555644648127549,2.6990736506526254,13.177009582519533,1.0,13.228699684143065,6.54666094268867,13.224470138549805,0.10555644648127549 1786,2016-11-01,12.765000343322756,12.829999923706055,12.69499969482422,12.829999923706055,54709.0,-0.016260749966081844,3.1538800123244313,2.7082969085273043,33.20885291191068,56.93419311629592,0.4920742268141982,0.39482378321658373,-0.31313556477501514,-0.24934411843862314,24.795944774924997,0.2810001373290998,0.3964418383795536,-0.4045426368713354,-0.7392281040574158,-0.06985716968525502,-0.5718853704643756,-0.2371999032782952,0.6849350663146954,11.666767332224987,-44.9861789896954,0.16734273359304008,11,0.34749937057495117,-0.37500047683716,-0.838750362396242,-0.5350003242492694,3.325930595397951,1,0.10479434815185518,1.9838645173198226,12.97599983215332,2.6990736506526254,13.177009582519533,1.0,13.228699684143065,0.10479434815185518 1787,2016-11-02,12.644490242004395,12.675000190734865,12.420000076293945,12.65999984741211,41575.0,-0.00944066573264124,10.20626139435389,0.23861085435099028,30.352591635208668,52.786722328380165,0.5698932191299555,0.5133052507188314,-0.20017862261411246,-0.12368340600219341,24.534144666541184,0.34500026702881037,0.2839804131695143,-0.5070572376251228,-0.9107245618475286,-0.10338991340271697,-0.7088908997363266,-0.305223575513919,0.7450503104479989,27.759400837045145,-27.7221067239627,0.20183366211120318,11,0.33050966262817383,-0.1819901466369629,-0.7832403182983398,-0.4294900894165039,3.3974103927612305,2,0.1889297065046076,3.1538800123244313,12.765000343322756,1.9838645173198226,12.97599983215332,2.6990736506526254,13.177009582519533,0.1889297065046076 1788,2016-11-03,12.330010414123535,12.404999732971193,12.220000267028807,12.380000114440918,1015671.0,-0.0248708980640574,2.7003986799686555,3.2231445612740575,18.24505497466835,46.85384182160278,0.8158356482376128,0.8123893869344325,0.10239001294477745,0.19119004566502262,24.348993981035296,0.4244899749755877,0.14965777823234383,-0.7853205680847175,-1.3307785502076914,-0.2398625859617436,-1.0580495591462054,-0.5125915770232297,0.9625760907130143,10.946282046537561,-39.580378142784674,0.2727289910614872,11,0.5449895858764648,0.5249896049499512,-0.46876049041748047,-0.11501026153564453,3.848540306091312,3,0.2554725815771779,10.20626139435389,12.644490242004395,3.1538800123244313,12.765000343322756,1.9838645173198226,12.97599983215332,0.2554725815771779 1789,2016-11-04,12.865519523620605,13.0,12.510000228881836,12.75,163522.0,0.04343135905900497,1.5488928630781555,-2.310866496241749,41.95585329462047,44.16418359620337,0.21941884888784102,0.2790190022113386,-0.432447020388107,-0.3381462423399597,23.798161017853634,0.6699895858764648,0.08294674351011722,-0.24208741188049387,-0.7975133909827434,0.3133385672217557,-0.5198004014316187,0.035625577670630904,0.298356632679015,77.77341155761445,28.169657245649518,0.27771298955112494,11,0.009480476379394531,0.009480476379394531,-0.893019437789917,-0.6505193710327148,3.7620801925659215,4,0.2086748613373508,2.7003986799686555,12.330010414123535,10.20626139435389,12.644490242004395,3.1538800123244313,12.765000343322756,0.2086748613373508 1790,2016-11-07,13.062740325927734,13.199999809265135,13.0,13.010000228881836,136249.0,0.015329408341811623,-4.498990481684404,0.4565470441092701,44.28214885022654,41.98252174849934,-0.027724068906552546,0.06735272535994952,-0.631117402307872,-0.5315988875167896,23.092202758694487,0.3344802856445295,0.035345697152067146,-0.033503627777099254,-0.5824795233709885,0.51547226781679,-0.3079915755740448,0.24098432001984627,-0.8427400588989276,85.99392372937453,36.71005244276969,0.274487947796945,11,-0.3052401542663574,-0.18774032592773438,-1.0452404022216797,-0.8477401733398438,3.327259063720703,0,0.18110440353249802,1.5488928630781555,12.865519523620605,2.7003986799686555,12.330010414123535,10.20626139435389,12.644490242004395,0.18110440353249802 1791,2016-11-08,12.831700325012207,12.960000038146973,12.6899995803833,12.949999809265135,85892.0,-0.017686947390123442,2.9045635714187203,-2.2430653502585467,39.333637441521546,40.158463270518,0.13022403910633784,0.3051325681506949,-0.4019626695525069,-0.3050201150412484,22.415798247028388,0.3727407455444336,-0.03746861741211305,-0.25889062881469727,-0.816691942065912,0.29891068443651747,-0.5377912854403046,0.020010027810910103,-0.5921000671386736,62.418402419609286,14.383228951027256,0.2789006566256073,11,-0.10735034942627131,0.04329967498779297,-0.8142004013061523,-0.6167001724243164,3.5193204879760707,1,0.22099948918666978,-4.498990481684404,13.062740325927734,1.5488928630781555,12.865519523620605,2.7003986799686555,12.330010414123535,0.22099948918666978 1792,2016-11-09,13.422800064086914,13.739999771118164,12.640000343322756,12.585000038146973,763861.0,0.04606558165347008,-2.022809318708054,-7.082026022604624,51.95772397181231,39.57595320636189,-0.4802918485824037,-0.27764817339026493,-0.9807212562336947,-0.8941553908971258,22.239856651303366,1.0999994277954084,-0.08380249340223322,0.3178905963897698,-0.2592324401340722,0.8950136329136118,0.029329078127847907,0.6064521146516917,-1.1639918151855486,79.13159141316387,31.193869265687077,0.2885615182619213,11,-0.44280004501342773,-0.44280004501342773,-1.30780029296875,-1.2077999114990234,3.025600433349613,2,0.19877602749760492,2.9045635714187203,12.831700325012207,-4.498990481684404,13.062740325927734,1.5488928630781555,12.865519523620605,0.19877602749760492 1793,2016-11-10,14.267860412597654,14.520000457763672,14.0,14.051250457763672,892401.0,0.06295708380338039,-2.259058252543244,0.2585461304933291,62.29253353389642,41.4517507193113,-1.2990551835464466,-1.0880914830734216,-1.794571164567273,-1.7302416319356464,22.437384502438324,1.0972003936767578,-0.1077099201939955,1.1055579185485822,0.3284600466840324,1.882655790413132,0.7170089826163082,1.4941068544808562,-1.9498045028076163,87.45572057440594,41.643687103517465,0.3885489359322749,11,-0.8978600502014142,-0.8978600502014142,-2.120360374450682,-2.052860260009764,2.0405387878417987,3,0.1243382098553194,-2.022809318708054,13.422800064086914,2.9045635714187203,12.831700325012207,-4.498990481684404,13.062740325927734,0.1243382098553194 1794,2016-11-11,14.124500274658205,14.311249732971193,14.09000015258789,14.289999961853027,562028.0,-0.010047767064841118,1.1274076926956338,-0.764044696476056,60.4953617474417,42.45819537347852,-1.1255198083348095,-0.9214483380935956,-1.6283200308375871,-1.5866334861820892,22.251306840685327,0.22124958038330256,-0.10961685802745968,0.9174242496490503,0.028934826661338064,1.8059136726367626,0.4731795381551933,1.3616689611429074,-1.674327691989749,78.96275749839074,32.51361370880229,0.44424471149385625,11,-0.7544999122619647,-0.7544999122619647,-1.9520001411438006,-1.9095001220703143,2.2505893707275373,4,0.14542464551768708,-2.259058252543244,14.267860412597654,-2.022809318708054,13.422800064086914,2.9045635714187203,12.831700325012207,0.14542464551768708 1795,2016-11-14,14.275400161743164,14.529999732971193,14.109999656677244,14.484999656677244,72921.0,0.010683555817949886,1.8037421256521409,1.2664645987357337,61.84293604541983,45.639760166090646,-1.1987806534906582,-1.038526192675807,-1.7560893367973343,-1.7210593362757258,22.505255555230892,0.42000007629394887,-0.10907614444053237,1.0130491256713867,0.004815467182305966,2.0212827841604675,0.5089322964268455,1.517165954915928,-1.7010379065689953,86.52911886519774,39.25782864711803,0.5041168292445405,11,-0.9004001617431641,-0.9004001617431641,-2.0754003524780273,-2.0604000091552734,2.0305004119873082,0,0.16477293300310092,1.1274076926956338,14.124500274658205,-2.259058252543244,14.267860412597654,-2.022809318708054,13.422800064086914,0.16477293300310092 1796,2016-11-15,14.619999885559082,14.6899995803833,14.354999542236328,14.59000015258789,294056.0,0.024139409047139404,2.9411972601356466,-0.1431288418926125,67.70209192387176,49.78970464260877,-1.3997785584485083,-1.3473066105901452,-2.0664504797402365,-2.0462331568468795,22.231376479466196,0.4145994186401367,-0.07326558864014387,1.2910553455352787,0.11386925094493705,2.4682414401256203,0.702462298240107,1.8796483928304504,-1.8891866321611506,96.58537946947774,46.54608850443891,0.5885930472951713,11,-1.1649999618530273,-1.1649999618530273,-2.3062496185302734,-2.3424997329711914,1.8748998641967773,1,0.12106699849140723,1.8037421256521409,14.275400161743164,1.1274076926956338,14.124500274658205,-2.259058252543244,14.267860412597654,0.12106699849140723 1797,2016-11-16,14.853759765625,14.920000076293945,14.5600004196167,14.755000114440918,351556.0,0.015989048009283024,2.1136415188495215,3.292017674921321,69.47934559420162,55.482403600334685,-1.4384671479521263,-1.5374492546643381,-2.2646630416878715,-2.262595875453256,22.089250320816234,0.3599996566772461,-0.019559614013752835,1.4470822334289544,0.0870732442380664,2.8070912226198423,0.7670777388335104,2.1270867280243984,-1.9270278795285307,92.79996682872218,40.34868267423629,0.680004494595444,11,-1.1387596130371094,-1.283759593963623,-2.343759536743164,-2.5762596130371094,1.7293205261230469,2,0.10080013888660577,2.9411972601356466,14.619999885559082,1.8037421256521409,14.275400161743164,1.1274076926956338,14.124500274658205,0.10080013888660577 1798,2016-11-17,14.515999794006348,14.649999618530273,14.380000114440918,14.5600004196167,74466.0,-0.022739022102693962,1.4107203678474114,-0.4455324121015479,65.02016441772449,58.04510483623513,-0.8470965138995332,-1.1647770520118357,-1.8921298057029006,-1.9164129934763547,21.80815123307278,0.47375965118408203,0.07583215288493328,1.0492457866668694,-0.39702900622701875,2.4955205795607576,0.3261083902199253,1.7723831831138135,-1.3500757250861817,51.325262720063236,-3.1677544012938768,0.7231373964469445,11,-0.735999584197998,-0.9459996223449707,-1.9584996700286865,-2.238499641418457,2.3639993667602504,3,0.13312212254426092,2.1136415188495215,14.853759765625,2.9411972601356466,14.619999885559082,1.8037421256521409,14.275400161743164,0.13312212254426092 1799,2016-11-18,14.354599952697756,14.539999961853027,14.301250457763672,14.431249618530273,60514.0,-0.011118754725749858,-1.6043223843333074,1.7420130911612584,65.60314729659808,60.414104663609756,-0.5054062447149565,-0.978456976164809,-1.6905064595366657,-1.7498696368378361,21.17566069644074,0.23874950408935547,0.19438223374290153,0.8401774406433127,-0.6588859490785364,2.3392408303651617,0.09064574578238727,1.589709135504238,-0.9781867628927365,30.19755176623961,-27.875928868980385,0.7495316948609246,11,-0.5745997428894061,-0.7845997810363787,-1.730849742889406,-2.077099800109865,2.8653993606567365,4,0.13610962717038366,1.4107203678474114,14.515999794006348,2.1136415188495215,14.853759765625,2.9411972601356466,14.619999885559082,0.13610962717038366 1800,2016-11-21,14.57112979888916,14.729999542236328,14.15999984741211,14.359999656677244,188474.0,0.015084352535419177,1.1555395268320832,-2.754482226618479,70.41641261104783,63.86774634911267,-0.5425217231480257,-1.1592384914144844,-1.8583093211477362,-1.9643100473538215,20.595566100395978,0.5699996948242188,0.38371540555546524,0.9962802886962887,-0.5728097028129469,2.5653702802055243,0.21173529294167182,1.7808252844509056,-1.0094861827054693,54.09602995540319,-9.440794114545263,0.7845449957546174,11,-0.7911295890808105,-1.0011296272277832,-1.9186296463012695,-2.2911295890808105,2.4663705825805664,0,0.12380370440692312,-1.6043223843333074,14.354599952697756,1.4107203678474114,14.515999794006348,2.1136415188495215,14.853759765625,0.12380370440692312 1801,2016-11-22,14.44137954711914,14.880000114440918,14.239999771118164,14.869999885559082,77580.0,-0.008904611623177683,1.853190706889478,-2.0301238560703756,70.26961898592043,65.90240135068024,-0.17927935566351927,-0.9974526294924981,-1.6796645813970414,-1.8324052936748654,19.91271060724825,0.6400003433227539,0.5091677784550441,0.8137260437011715,-0.7989791755963385,2.4264312629986815,0.007373434052416528,1.6200786533499265,-0.7167331557222187,37.02363354824461,-29.756613382570713,0.8063526096487549,11,0.01862049102783203,-0.8713793754577637,-1.7738792896270752,-2.161379337310791,2.643619537353512,1,0.1291096200697306,1.1555395268320832,14.57112979888916,-1.6043223843333074,14.354599952697756,1.4107203678474114,14.515999794006348,0.1291096200697306 1802,2016-11-23,14.46716022491455,14.645000457763672,14.220000267028807,14.289999961853027,343323.0,0.0017851949470126804,-1.680039450815759,-0.41332677704081294,75.78750387221535,67.40184249938234,-0.046196436556165565,-0.975368231629254,-1.6481681799282857,-1.8524781517407831,20.49345200274635,0.42500019073486506,0.6284757926733331,0.7773722171783444,-0.8654037945808177,2.4201482289375065,-0.04401578870123579,1.5987602230579245,-0.5990713913299857,42.66114772012318,-29.893635563360036,0.8213880058795808,11,0.03783988952636719,-0.8971600532531738,-1.6871602535247803,-2.0946602821350098,2.802840232849121,2,0.140161544720383,1.853190706889478,14.44137954711914,1.1555395268320832,14.57112979888916,-1.6043223843333074,14.354599952697756,0.140161544720383 1803,2016-11-24,14.838299751281738,14.880000114440918,14.65999984741211,14.850000381469727,160231.0,0.025653930736733832,5.136679834537063,-0.06604545503482877,74.78740404303787,68.98984719889302,-0.3664452987133302,-1.2856538158388844,-1.9634655994312897,-2.2079744361985902,21.301266046231692,0.4128398895263672,0.8042869646422162,1.068031740188598,-0.6361935372325274,2.772257017609723,0.21591910147803617,1.9201443788991597,-0.8439815685720475,94.20828504255108,21.39187038351635,0.8521126387105625,11,-0.3232998847961426,-1.2682995796203613,-2.0582997798919678,-2.4657998085021973,2.173800468444824,3,0.1175862847975957,-1.680039450815759,14.46716022491455,1.853190706889478,14.44137954711914,1.1555395268320832,14.57112979888916,0.1175862847975957 1804,2016-11-25,14.677200317382812,14.7475004196167,14.609999656677244,14.729999542236328,398212.0,-0.01085700090975783,2.1321008841483686,4.512511207107344,70.47103289423411,69.94852462653905,-0.13265007921910588,-1.0607884155222145,-1.7441930695563084,-2.033849635951526,22.09942443211592,0.22830009460449396,0.9111744851700987,0.8319227695465088,-0.8942756739474795,2.558121213040497,-0.03117645220048537,1.695021991293503,-0.5718003074430111,71.83337196595913,0.6555755335788405,0.8630992217469942,11,-0.13720035552978516,-1.1072001457214355,-1.897200345993042,-2.3047003746032715,2.382799148559574,4,0.15008304007235762,5.136679834537063,14.838299751281738,-1.680039450815759,14.46716022491455,1.853190706889478,14.44137954711914,0.15008304007235762 1805,2016-11-28,14.34570026397705,14.524999618530273,14.329999923706055,14.449999809265135,120059.0,-0.022586054985783144,-1.8739774548112333,1.975399176360056,68.72029598827221,70.06165841147244,0.23453455357381614,-0.654994376879948,-1.3640073198119431,-1.69346041706822,23.473850366264706,0.3472003936767578,0.906132788933796,0.43193769454956055,-1.25733746917723,2.121212858276351,-0.4126998873138348,1.2765752764129559,-0.14254824607475136,19.045458486258635,-51.04103875321408,0.8446375818633951,11,0.19429969787597656,-0.7757000923156738,-1.5657002925872803,-1.9732003211975098,2.6943006515502965,0,0.20035961971093075,2.1321008841483686,14.677200317382812,5.136679834537063,14.838299751281738,-1.680039450815759,14.46716022491455,0.20035961971093075 1806,2016-11-29,14.102700233459473,14.31999969482422,14.008749961853027,14.335000038146973,117895.0,-0.016938875485065452,2.077123973487419,2.22723698407187,59.19868062187902,68.9193623034366,0.4430279782315836,-0.3232099221219755,-1.0635832432762218,-1.4465924704579134,25.185982192095423,0.33695030212402344,0.9139143727946077,0.12205266952514648,-1.4793553286003185,1.7234606676506115,-0.6786513295375851,0.9227566685878781,0.8172998428344727,10.783386531110848,-55.75648018745956,0.8007039990627324,11,0.3416748046875,-0.5327000617980957,-1.3152003288269043,-1.7302002906799316,2.7712297439575195,1,0.20810200170370718,-1.8739774548112333,14.34570026397705,2.1321008841483686,14.677200317382812,5.136679834537063,14.838299751281738,0.20810200170370718 1807,2016-11-30,15.03341007232666,15.175000190734865,14.239999771118164,14.239999771118164,996234.0,0.06599515152843027,-1.3569152510183937,-3.4154583223857067,60.12286602997405,68.375218038131,-0.5135207375237005,-1.1233670449198385,-1.925044253024737,-2.369448401061634,26.862371148437745,1.0722999572753924,0.927655166118484,0.9333165168762214,-0.6035330700200365,2.4701661037724794,0.16489172342809155,1.7017413103243513,-1.0246601104736328,87.8593705791632,22.975240241768688,0.768424793448129,11,-0.44153499603271484,-1.3359098434448242,-2.2184102535247803,-2.6434102058410645,1.7327795028686523,2,0.13646863900310513,2.077123973487419,14.102700233459473,-1.8739774548112333,14.34570026397705,2.1321008841483686,14.677200317382812,0.13646863900310513 1808,2016-12-01,15.479990005493164,15.69159984588623,15.204999923706055,15.447500228881836,302993.0,0.029705830614476625,1.135570874298414,0.04094952707551286,66.59305641620969,68.48520794031006,-0.9040488042818051,-1.3932934154706018,-2.307982917477574,-2.801186728774667,28.303899991178376,0.6581897735595703,0.8971808167376221,1.2223974704742435,-0.19135884850153495,2.636153789450022,0.5155193109863543,1.9292756299621328,-1.4712400436401367,87.42550702823763,23.31750217838831,0.7068781594878891,12,-0.6298151016235352,-1.5241899490356445,-2.6499900817871094,-3.0899901390075684,1.4083690643310582,3,0.11563382480449347,-1.3569152510183937,15.03341007232666,2.077123973487419,14.102700233459473,-1.8739774548112333,14.34570026397705,0.11563382480449347 1809,2016-12-02,15.550230026245115,15.720000267028807,15.300000190734865,15.5649995803833,56747.0,0.004537471970397,1.5864388762784642,-0.45459081836332815,65.92005411662704,67.98561255204109,-0.8793232157990101,-1.319753451075698,-2.302158141316836,-2.8569840472651595,30.55839772251342,0.42000007629394176,0.8360607658097443,1.158401966094969,-0.20784674405021875,2.5246506762401566,0.475277611022376,1.8415263211675619,-1.47416606903076,90.07916958318657,27.617285642863052,0.6831243550725935,12,-0.6858549118041974,-1.5802297592163086,-2.726480245590208,-3.1602301597595197,1.2334594726562518,4,0.0940095542647379,1.135570874298414,15.479990005493164,-1.3569152510183937,15.03341007232666,2.077123973487419,14.102700233459473,0.0940095542647379 1810,2016-12-05,15.428460121154785,15.955940246582033,15.390000343322756,15.470000267028807,244969.0,-0.007830746225927943,-8.55497769977648,2.812552463355905,60.691035809645484,66.92132553245497,-0.6963840749085719,-1.0663339174718338,-2.097662902557447,-2.72125306323424,32.558315179196384,0.5659399032592773,0.8150135566821675,0.9183460712432865,-0.3708657746891433,2.2075579171757163,0.2737401482770707,1.5629519942095023,-1.2537599853515626,72.91070474395582,14.155277755112891,0.644605922966215,12,-0.44611501693725586,-1.3404898643493652,-2.604710340499878,-3.0384602546691895,1.4734792709350621,0,0.10574868340557919,1.5864388762784642,15.550230026245115,1.135570874298414,15.479990005493164,-1.3569152510183937,15.03341007232666,0.10574868340557919 1811,2016-12-06,15.667499542236328,15.94159984588623,15.600000381469727,15.81999969482422,1942159.0,0.015493407586009367,-1.3763567125759626,3.671151108866539,60.74584746142661,65.25003037570067,-0.8305489224718468,-1.1405035607215943,-2.2435329130766863,-2.9431231238654547,35.475222944941265,0.5131397247314453,0.8126614629681281,1.0155955314636227,-0.10973013446907309,2.1409211973963185,0.4529326984972748,1.5782583644299706,-1.3503001975708013,83.19051805874962,27.554214827831785,0.5626628329663482,12,-0.6851544380187988,-1.5795292854309082,-2.8737497329711914,-3.2774996757507324,1.0381698608398438,1,0.08760181352429841,-8.55497769977648,15.428460121154785,1.5864388762784642,15.550230026245115,1.135570874298414,15.479990005493164,0.08760181352429841 1812,2016-12-07,16.090930938720707,16.190000534057614,15.970000267028807,16.049999237060547,97125.0,0.027026099177019036,-1.1898239119084348,-0.2684043324912026,70.33759394885051,64.75560703190207,-1.116877587039335,-1.4269571522621476,-2.57144051753243,-3.345520419034923,37.098973312725896,0.5225009918212855,0.7819014119322727,1.3056203842163114,0.1613572862197028,2.44988348221292,0.733488835218008,1.8777519332146149,-1.6426323219018588,89.94217929453386,32.365944588358964,0.5721315489983041,12,-0.9915556907653862,-1.8859305381774973,-3.3396811485290563,-3.700931072235111,0.46169853210448863,2,0.04866089113664018,-1.3763567125759626,15.667499542236328,-8.55497769977648,15.428460121154785,1.5864388762784642,15.550230026245115,0.04866089113664018 1813,2016-12-08,16.041900634765625,16.110000610351562,15.920000076293945,15.979999542236328,258395.0,-0.003047076899515888,-1.0890655146380337,1.512301957129412,72.43989247701866,64.97436920776703,-0.9824801659060896,-1.3051198389816197,-2.4580015009097984,-3.2671165710862375,37.66441473129217,0.1900005340576172,0.7646144359639493,1.1678880691528324,-0.07801120216491242,2.413787340470577,0.5449384334939609,1.790837704811704,-1.419431826222901,83.35956829644931,21.39809343163145,0.6229496356588723,12,-0.9425253868103045,-1.8369002342224157,-3.323150634765625,-3.6519007682800293,0.65679931640625,3,0.0451498208921719,-1.1898239119084348,16.090930938720707,-1.3763567125759626,15.667499542236328,-8.55497769977648,15.428460121154785,0.0451498208921719 1814,2016-12-09,16.178550720214847,16.270000457763672,16.09000015258789,16.149999618530273,62110.0,0.008518322645203025,-1.423430016820102,0.4612374437666193,71.84161481749099,65.32118241101355,-0.987626950212956,-1.3491680351458353,-2.537911390109496,-3.3787142791700884,38.318659442654344,0.22809982299804688,0.7329727027021775,1.2018356323242223,-0.12023241940453389,2.5239036840529785,0.5408016064598442,1.8628696581886004,-1.3993287391206337,89.60798572089679,25.550635489735114,0.6610340258643782,12,-1.0391755104064977,-1.7885503768920934,-3.313550710678104,-3.7885508537292516,0.7721595764160121,4,0.04387341993015981,-1.0890655146380337,16.041900634765625,-1.1898239119084348,16.090930938720707,-1.3763567125759626,15.667499542236328,0.04387341993015981 1815,2016-12-12,16.627599716186527,16.809999465942386,16.568750381469727,16.670000076293945,321103.0,0.027755823357564324,-2.013748242750646,-1.4850691428950078,77.33445163161213,67.33626807876168,-1.2057454796244578,-1.70012714831228,-2.9221398271098593,-3.7972047084017753,38.913678627101376,0.6314487457275391,0.6993813608096815,1.533274650573734,0.06363173105254205,3.002917570094926,0.798453190813138,2.26809611033433,-1.6694843178919783,84.92562911026063,16.727907917575422,0.7348214597605957,12,-1.1026000976562518,-1.902599811553955,-3.752599716186527,-4.237599849700931,0.283100128173821,0,0.009387391167643422,-1.423430016820102,16.178550720214847,-1.0890655146380337,16.041900634765625,-1.1898239119084348,16.090930938720707,0.009387391167643422 1816,2016-12-13,16.389999389648438,16.520000457763672,16.34000015258789,16.440000534057614,112068.0,-0.014289514457507146,-1.4000101725519118,1.1792622582096417,72.8320180459914,68.74839608054138,-0.6812074067787783,-1.3946271402113322,-2.627084235497094,-3.5320332688457157,39.130182347538366,0.28759956359863637,0.6999092143016803,1.2071743488311775,-0.3526118471839972,2.766960544846352,0.42728125082359014,1.9870674468387648,-1.1726202218831911,52.80894782862118,-17.849847382563333,0.779893098007587,12,-0.38249969482421875,-1.6649994850158656,-3.573749303817749,-3.999999523162842,0.4044208526611328,1,0.03123490064098111,-2.013748242750646,16.627599716186527,-1.423430016820102,16.178550720214847,-1.0890655146380337,16.041900634765625,0.03123490064098111 1817,2016-12-14,16.351020812988278,16.588750839233402,16.25,16.540000915527347,102047.0,-0.0023781926852771695,1.3649183078336258,3.779515544535982,69.50047072980196,69.07144211538497,-0.48686997583852154,-1.304614421771113,-2.533578701434447,-3.46303526408712,39.009557912119334,0.338750839233402,0.7396791214330491,1.0933327198028522,-0.5418553116615392,2.7285207512672454,0.2757387040706547,1.9109267355350479,-0.9106748034782317,48.42932947005615,-18.45539066444153,0.8175940157321963,12,-0.2960209846496511,-1.6260209083557058,-3.551345825195309,-3.961020946502682,0.5767784118652379,2,0.021689691068473405,-1.4000101725519118,16.389999389648438,-2.013748242750646,16.627599716186527,-1.423430016820102,16.178550720214847,0.021689691068473405 1818,2016-12-15,16.448400497436527,16.46875,16.180000305175778,16.209999084472653,142527.0,0.005955572166533862,1.0691455555631741,-1.2615159467097197,73.21388484888777,69.88186775230282,-0.48325374165834845,-1.31734143147788,-2.5757856055991972,-3.5283675167757007,39.300105324688126,0.2887496948242223,0.8662017505711539,1.0940923690795934,-0.58436089065113,2.7725456288103167,0.2548657392142317,1.933318998944955,-0.8163030040259525,49.77787314530062,-15.800067834673001,0.8392266298653618,12,-0.3484005928039551,-1.0434007644653338,-3.4684004783630407,-3.953400611877445,0.759180068969723,3,0.006336723951056111,1.3649183078336258,16.351020812988278,-1.4000101725519118,16.389999389648438,-2.013748242750646,16.627599716186527,0.006336723951056111 1819,2016-12-16,16.308399200439453,16.530000686645508,16.290000915527347,16.520000457763672,60164.0,-0.00851154475591065,1.072521535750138,-0.8875839060412085,77.08321654082008,71.70322116687778,-0.25076705583131087,-1.0787704805287444,-2.379993765270207,-3.3507793053784276,39.84138061271463,0.2399997711181605,0.9278595474719005,0.8564011096954349,-0.8043997213275951,2.517201940718465,0.026000694183920814,1.6868015252069508,-0.5113954308744244,20.380804175585634,-48.97298929848347,0.8304004155115154,12,-0.10339927673339844,-0.8990244865417463,-2.938398838043213,-3.423398971557617,0.921600341796875,4,0.023932499194764922,1.0691455555631741,16.448400497436527,1.3649183078336258,16.351020812988278,-1.4000101725519118,16.389999389648438,0.023932499194764922 1820,2016-12-19,16.375089645385742,16.399999618530273,16.270000457763672,16.270000457763672,22113.0,0.004089331155475495,-1.4740729985298655,-0.49663782224625924,82.96040584308221,74.17150543150619,-0.18892423635680444,-1.0576073922284763,-2.3976726606511125,-3.381668185821127,40.14329235884696,0.12999916076660156,0.9280133029932252,0.8328935623168938,-0.8224129073718842,2.488200032005672,0.0052403274725065785,1.6605467971612828,-0.4362664783278838,47.728216590528405,-27.834960839172325,0.8276532348443886,12,-0.010089874267578125,-0.9657149314880353,-3.005089282989502,-3.4900894165039062,0.6560611724853551,0,0.03515221374115152,1.072521535750138,16.308399200439453,1.0691455555631741,16.448400497436527,1.3649183078336258,16.351020812988278,0.03515221374115152 1821,2016-12-20,16.305900573730472,16.610000610351562,16.305900573730472,16.379999160766598,145725.0,-0.0042252636873206795,-7.207984761513214,-0.7051019111747695,74.60697713103528,74.64588134063783,-0.0219644835267232,-0.8870505255205874,-2.268135702256858,-3.2722456188061457,40.361103120980616,0.3041000366210902,0.9305409725287532,0.6704784393310579,-0.9329923511810918,2.273949229843206,-0.13125695592501785,1.4722138345871318,-0.245112724828779,29.279111442310807,-42.8809846082319,0.8017353952560742,12,0.05909919738769176,-0.8965258598327654,-2.9309005737304723,-3.4159007072448766,0.1954803466796804,1,0.03709082291377608,-1.4740729985298655,16.375089645385742,1.072521535750138,16.308399200439453,1.0691455555631741,16.448400497436527,0.03709082291377608 1822,2016-12-21,16.49489974975586,16.680000305175778,16.360000610351562,16.680000305175778,62156.0,0.011590845606520794,2.4575768192404546,2.4980308373447824,71.79743365383969,74.57449702695126,-0.1649843825309283,-0.9658680371592219,-2.3995255869715297,-3.415936757215885,40.67797525834925,0.3740997314453054,0.9816698512252167,0.7580906391143802,-0.7898174731616514,2.305998751390412,-0.015863417023634696,1.532044695252397,-0.32922227446847074,62.979888916016336,-6.949776878852674,0.7739540561380159,12,-0.044899940490722656,-1.0855250358581525,-3.0398998260498047,-3.524899959564209,-0.39122962951660156,2,0.01815836998694964,-7.207984761513214,16.305900573730472,-1.4740729985298655,16.375089645385742,1.072521535750138,16.308399200439453,0.01815836998694964 1823,2016-12-22,16.583080291748047,16.684999465942386,16.479999542236328,16.530000686645508,26492.0,0.005345927730994182,-1.6783039908297352,-0.2867609175030453,72.01310759414412,74.59355177991274,-0.18810705333928723,-0.966167777188712,-2.4273547274051843,-3.4602135415737436,40.713339073727376,0.20499992370605824,1.023939375058248,0.7590321540832523,-0.7722374000781045,2.290301708244609,-0.006602622997426977,1.5246669311639316,-0.3271977377689588,75.44110415067567,7.727255901233974,0.7656347770806785,12,-0.08808040618896484,-1.17370557785034,-2.940580129623413,-3.498080253601074,-0.4204902648925746,3,0.020787388533420215,2.4575768192404546,16.49489974975586,-7.207984761513214,16.305900573730472,-1.4740729985298655,16.375089645385742,0.020787388533420215 1824,2016-12-23,16.879999160766598,16.934999465942386,16.745000839233402,16.754999160766598,27012.0,0.01790492862573312,-1.6207313864774997,2.3549534658090483,78.78737557237154,74.75498777333044,-0.4191385587569556,-1.1484801473751123,-2.662742549622358,-3.716869051405453,41.00886726980206,0.3519191741943395,0.9988454340655792,0.9458110809326143,-0.5547075752740938,2.4463297371393207,0.1955517528292603,1.6960704090359684,-0.5465402391126482,91.72926508169958,23.653576961926987,0.7502593281033533,12,-0.322499275207516,-1.4081244468688912,-3.2049989700317347,-3.7949991226196254,-0.646148681640625,4,0.019406482341600695,-1.6783039908297352,16.583080291748047,2.4575768192404546,16.49489974975586,-7.207984761513214,16.305900573730472,0.019406482341600695 1825,2016-12-28,17.219999313354492,17.319999694824222,17.001890182495114,17.25,63168.0,0.020142190135775673,2.7424631713582954,-0.2400054931640625,79.60414188916386,75.50744597812738,-0.7445691574279252,-1.330309787602685,-2.934085967952429,-4.019241512615107,42.2900541272663,0.4400005340576243,0.9815687809238884,1.1420962810516357,-0.2655392402972403,2.549731802400512,0.4382785203771995,1.8459140417260738,-0.7902939046143942,90.13899337947603,22.984837590153163,0.7038177606744376,12,-0.4699993133544922,-1.5556244850158674,-3.544999122619629,-4.1349992752075195,-0.9720993041992188,2,0.0005807334076999293,-1.6207313864774997,16.879999160766598,-1.6783039908297352,16.583080291748047,2.4575768192404546,16.49489974975586,0.0005807334076999293 1826,2016-12-29,17.037500381469727,17.174999237060547,16.920000076293945,17.120000839233402,33382.0,-0.010598080090702067,1.6493797312829457,2.7499523173756666,69.87617118318616,75.54919047294784,-0.5146881214733874,-0.9662076466423883,-2.687446887304306,-3.8041212038253036,44.39837202881978,0.2999992370605469,0.9577572537027876,0.8128573417663567,-0.3110997416160579,1.9368144251487696,0.2508788000751494,1.374835883457564,-0.44754200123448484,70.572960128428,6.041034361515173,0.5619785416912066,12,-0.28750038146972656,-1.3731255531311017,-3.3625001907348633,-3.952500343322754,-0.9923000335693359,3,-0.0003726816408782252,2.7424631713582954,17.219999313354492,-1.6207313864774997,16.879999160766598,-1.6783039908297352,16.583080291748047,-0.0003726816408782252 1827,2016-12-30,17.084999084472653,17.084999084472653,16.958749771118164,16.958749771118164,2613.0,0.002787891529827169,1.0000000000000562,-1.5302862163035855,71.91719554285203,75.40511388338832,-0.49966841832570097,-0.8981757086810624,-2.669284725265591,-3.81804018613129,45.414234825444886,0.12624931335448863,0.8653722958789736,0.7577765941619852,-0.27955839335718835,1.7951115816811587,0.2391091004023984,1.276444087921572,-0.3636332676113945,72.02374194485874,9.465526929635743,0.5186674937595867,12,-0.2899990081787074,-1.4206242561340279,-3.069998979568478,-3.99999904632568,-0.9563083648681605,4,-0.0341596836603234,1.6493797312829457,17.037500381469727,2.7424631713582954,17.219999313354492,-1.6207313864774997,16.879999160766598,-0.0341596836603234 1828,2017-01-03,17.270000457763672,17.379999160766598,17.180000305175778,17.28499984741211,36359.0,0.01082829284194431,-1.0512735240032118,-0.11880769288876465,72.47644081058048,74.8932499133617,-0.6211949753157171,-0.9931156609141389,-2.785617225337642,-3.9668792359056155,46.03397714899602,0.2950000762939453,0.8103662995549019,0.8532774448394775,-0.18515497236162304,1.8917098620405763,0.33406123623892725,1.3724936534400278,-0.4408805428690812,82.67732381759127,22.56827989685516,0.5192162086005494,1,-0.44500064849853516,-1.5756258964538592,-3.2325003147125244,-4.185000419616699,-1.6192007064819336,1,-0.06753504960100298,1.0000000000000562,17.084999084472653,1.6493797312829457,17.037500381469727,2.7424631713582954,17.219999313354492,-0.06753504960100298 1829,2017-01-04,17.012100219726562,17.149999618530273,16.950000762939453,17.045000076293945,74936.0,-0.014933423925948541,-1.5461543131184363,2.193413021363174,58.59473526685624,72.18595318266992,-0.28270700759789236,-0.6535902737551851,-2.4634260820535694,-3.6737478719050642,46.38715823323276,0.31999969482421875,0.778561722409588,0.5222836971282945,-0.4638234448548566,1.5083908391114456,0.029230126136720713,1.01533726811987,-0.07280445565757176,20.021810160383616,-35.42181462823383,0.4930535709915753,1,-0.16915035247802734,-1.3177256584167498,-2.969600200653076,-3.92710018157959,-1.0859804153442383,2,-0.049935644741031515,-1.0512735240032118,17.270000457763672,1.0000000000000562,17.084999084472653,1.6493797312829457,17.037500381469727,-0.049935644741031515 1830,2017-01-05,17.059999465942386,17.170000076293945,17.059999465942386,17.165000915527347,70941.0,0.002815598638449268,-1.095220795262507,3.191547336077454,66.36432498609415,71.27010294434314,-0.2494690449799144,-0.6039567023520185,-2.4439066164123027,-3.68949391670974,46.52808448209068,0.1578998565673828,0.7255901345501687,0.4886059761047399,-0.39211977723130076,1.3693317294407805,0.04824309943672134,0.9289688527727584,-0.10999870300293324,30.434710497073635,-24.295323760420448,0.4403628766680203,1,-0.18999958038330433,-1.3656249046325737,-3.004999399185184,-3.9749994277954137,-0.9177494049072337,3,-0.04842608515115665,-1.5461543131184363,17.012100219726562,-1.0512735240032118,17.270000457763672,1.0000000000000562,17.084999084472653,-0.04842608515115665 1831,2017-01-06,17.040000915527347,17.094999313354492,16.944999694824222,17.065000534057614,61506.0,-0.0011722480094423782,2.5295200053855504,0.2380883181049622,66.98538000146719,70.73543031630174,-0.12783018959915893,-0.5015778214960704,-2.3560638294914256,-3.637132029827411,46.54060007760539,0.14999961853026988,0.6717507194169166,0.3999823570251486,-0.39378951126424866,1.193754225314546,0.0030964228804499783,0.7968682911698473,0.3399982452392507,21.839387893802563,-32.296041355766704,0.3968859341446985,1,-0.11000156402588246,-1.3456263542175346,-2.985000848770145,-3.9550008773803746,-0.9672317504882848,4,-0.04648479247734594,-1.095220795262507,17.059999465942386,-1.5461543131184363,17.012100219726562,-1.0512735240032118,17.270000457763672,-0.04648479247734594 1832,2017-01-09,16.873929977416992,17.030000686645508,16.690000534057614,17.030000686645508,69367.0,-0.009745946548572415,3.3570014420844685,6.242923628597182,60.1468865295191,69.41696130912119,0.10913729063812028,-0.28863745382664163,-2.1174948023457,-3.443879937141265,46.01633322445948,0.35000038146973367,0.5904934273694593,0.19476146697997976,-0.5613244948117178,0.9508474287716755,-0.183281513915869,0.5728044478758285,0.49736919403075674,26.65649412037933,-26.872240637917667,0.378042980895848,1,0.16106986999511363,-1.0639305114746112,-2.8667423725128174,-3.7889299392700195,-0.6913795471191442,0,-0.0491130181662317,2.5295200053855504,17.040000915527347,-1.095220795262507,17.059999465942386,-1.5461543131184363,17.012100219726562,-0.0491130181662317 1833,2017-01-10,16.766189575195312,16.928749084472653,16.639999389648438,16.899999618530273,208011.0,-0.006385021294142645,2.018673791886497,0.8573680737174003,61.08673198834483,67.45022313311823,0.27444397870985426,-0.13054613142050187,-1.9371498621873044,-3.3077701870526166,45.549374316004794,0.2887496948242152,0.5751878340959742,0.05080661773681783,-0.6436293153583392,0.7452425508319749,-0.2964113488107607,0.39802458428439635,0.5778576507568296,23.80943812461088,-32.511405327919576,0.34721796654757764,1,0.24380970001220703,-0.4736900329589844,-2.621501922607422,-3.553689479827881,-0.6713600158691406,1,-0.038022882464240126,3.3570014420844685,16.873929977416992,2.5295200053855504,17.040000915527347,-1.095220795262507,17.059999465942386,-0.038022882464240126 1834,2017-01-11,16.888359069824222,17.010000228881836,16.799999237060547,16.889999389648438,195948.0,0.007286658312014582,-1.3547993840362733,0.01225857030857583,62.10503587413695,65.50587802033746,0.17163421694996472,-0.2074479766211219,-1.9821318689691125,-3.404647527286482,44.939230371783914,0.24381065368652344,0.5674837060859126,0.13748569488525675,-0.5125647484078826,0.7875361381783961,-0.1875395267613129,0.4625109165318264,0.41344528594969887,46.86025630413961,-10.111790450625193,0.3250252216465698,1,0.12164020538329723,-0.5483593940734899,-2.485371589660648,-3.417559146881107,-0.8523788452148473,2,-0.0732788374184754,2.018673791886497,16.766189575195312,3.3570014420844685,16.873929977416992,2.5295200053855504,17.040000915527347,-0.0732788374184754 1835,2017-01-12,16.783689498901367,16.930000305175778,16.719999313354492,16.90999984741211,422133.0,-0.006197734811896338,1.5253970984575456,77.00348837225981,61.08278096178557,64.52883466240407,0.23233738277497196,-0.09537489047670533,-1.7934195044952634,-3.270989520234302,43.700382787738675,0.2100009918212855,0.5517504031228952,0.025011634826661577,-0.6225504006422327,0.6725736702955558,-0.29876938290778554,0.3487926525611087,0.47840655890502504,31.580249087197288,-27.701154688818335,0.3237810177344476,1,0.22630977630615234,-0.39868974685668945,-2.366501808166504,-3.298689365386963,-1.0569896697998047,3,-0.051095421812657915,-1.3547993840362733,16.888359069824222,2.018673791886497,16.766189575195312,3.3570014420844685,16.873929977416992,-0.051095421812657915 1836,2017-01-13,16.901939392089847,16.979999542236328,16.790000915527347,16.790000915527347,220496.0,0.007045524358408883,-2.3946973827698383,-0.8862177793213838,59.76209340240102,63.178267757909495,0.10374593692303691,-0.1826706506177196,-1.8177175648260189,-3.356829122063349,43.05662566316679,0.19631004333496094,0.4907269978241864,0.11766452789306925,-0.5086605467845082,0.7439896025706467,-0.19549800944572127,0.43082706523185976,0.3228308656270684,67.16387982765542,8.00536687415071,0.313162537338789,1,0.10805988311767223,-0.41193962097168324,-2.3667817115783727,-3.2989692687988317,-1.0559597015380895,4,-0.0449468734582158,1.5253970984575456,16.783689498901367,-1.3547993840362733,16.888359069824222,2.018673791886497,16.766189575195312,-0.0449468734582158 1837,2017-01-16,16.705669403076172,16.780000686645508,16.594999313354492,16.674999237060547,528730.0,-0.011612276228225693,1.063219246559316,0.27399127589967287,52.79515423100203,60.991458137956336,0.2688185317134,0.04377540412595238,-1.5239543389684762,-3.129574255312349,42.396576716019155,0.3069400787353551,0.3892801717706824,-0.09633789062500142,-0.6902589708977658,0.49758318964776294,-0.3932984307613836,0.20062264951138076,0.4840146025566341,26.66743266844379,-29.1743505269928,0.2969605401363818,1,0.17683029174804688,-0.05566978454589844,-2.1705117225646973,-3.1026992797851562,-0.9050397872924787,0,-0.03788535632822754,-2.3946973827698383,16.901939392089847,1.5253970984575456,16.783689498901367,-1.3547993840362733,16.888359069824222,-0.03788535632822754 1838,2017-01-17,16.552629470825195,16.620000839233402,16.450000762939453,16.59000015258789,24368.0,-0.009160957789742685,2.4917631388217805,-1.2184701492537313,42.01150548744748,59.14887705135536,0.34575823936054206,0.21610404637929292,-1.2630512320318559,-2.946396229933791,41.73494435673572,0.25566864013671875,0.3303055908126531,-0.25458927154540945,-0.8371668532408236,0.32798831015000474,-0.5458780623931183,0.03669951930229942,0.5894797594253447,18.32657245717828,-31.613494078766315,0.29128879084770776,1,0.2573709487915039,0.09737014770507812,-1.9004416465759313,-2.8326292037963885,-0.318750381469723,1,-0.022357719127322317,1.063219246559316,16.705669403076172,-2.3946973827698383,16.901939392089847,1.5253970984575456,16.783689498901367,-0.022357719127322317 1839,2017-01-18,16.698699951171875,16.870000839233402,16.540000915527347,16.559999465942386,449602.0,0.008824608839588688,-2.6933898323177083,-3.7114785892919993,35.949393118410185,55.769440177168256,0.16825010404215135,0.10621907044615853,-1.3146009813677502,-3.0579012713984106,41.150584809711546,0.3299999237060547,0.2612799348688135,-0.12803382873535085,-0.6645867039688973,0.4085190464981956,-0.3963102663521241,0.14024260888142237,0.3741984323475549,46.92448321529337,1.983829486033919,0.26827643761677356,1,0.07380008697509766,0.036299705505371094,-2.046512126922611,-2.9061994552612322,-0.22643089294433594,2,-0.03616271887101752,2.4917631388217805,16.552629470825195,1.063219246559316,16.705669403076172,-2.3946973827698383,16.901939392089847,-0.03616271887101752 1840,2017-01-19,16.95071029663086,17.010000228881836,16.860000610351562,16.934999465942386,129926.0,0.015091614688321764,1.2339540102546622,0.11327163464841855,47.74523085827211,53.63164582792436,-0.11275009981608264,-0.10588488798451579,-1.4735713895316458,-3.2757226043641854,40.68990660176704,0.31130027770996094,0.17641238846071872,0.09519548416137624,-0.39946941854833895,0.5898603868710914,-0.15213696719348135,0.34252793551623384,0.05989832483057356,89.41250200101499,45.74313980310417,0.24733245135485726,1,-0.2107095718383789,-0.17071056365967152,-2.1860225200653076,-2.725709915161133,-1.521810531616211,3,-0.0539641145423444,-2.6933898323177083,16.698699951171875,2.4917631388217805,16.552629470825195,1.063219246559316,16.705669403076172,-0.0539641145423444 1841,2017-01-20,16.910699844360348,17.094999313354492,16.854999542236328,16.877500534057614,26768.0,-0.002360399745517716,-5.138000000000558,2.1131479907738178,45.454093221359265,51.99911323812882,-0.10394027268541706,-0.019226981295048517,-1.33161939363948,-3.2002799846025987,40.00576766109033,0.23999977111816406,0.1497660288962237,0.024945068359372158,-0.39682412689301216,0.4467142636117565,-0.18593952926682178,0.2358296659855661,-0.4606990814208949,71.42637469874118,30.04887695954318,0.21088459762619233,1,-0.13819980621337535,-0.13070011138916016,-1.7857000827789236,-2.3956999778747523,-1.1454000473022425,4,-0.07001484422027893,1.2339540102546622,16.95071029663086,-2.6933898323177083,16.698699951171875,2.4917631388217805,16.552629470825195,-0.07001484422027893 1842,2017-01-23,16.79442024230957,17.258750915527347,16.719999313354492,16.950000762939453,253149.0,-0.00687609638400366,-2.53950064221048,-4.686257612317592,37.13520926484124,49.33783293551731,-0.0001399206539467457,0.1271621484302301,-1.1317034400555226,-3.045221162533455,39.30862447404502,0.5387516021728551,0.09623950195368636,-0.10631055831909109,-0.4891153528867207,0.2764942362485385,-0.2977129556029041,0.08509183896472194,-0.331519508361815,42.586635473022184,6.167535484721007,0.19140239728381456,1,0.059955596923828125,-0.014420509338382459,-1.428170442581175,-2.2794203758239746,-1.1540203094482422,0,-0.05647355121961528,-5.138000000000558,16.910699844360348,1.2339540102546622,16.95071029663086,-2.6933898323177083,16.698699951171875,-0.05647355121961528 1843,2017-01-24,16.927799224853516,17.069999694824222,16.770000457763672,16.860000610351562,242053.0,0.00794186286990306,-1.421311904432055,-0.43577829812796526,47.55487398732905,47.721148281427546,-0.12089743229476468,0.02206403089543585,-1.2054147840854519,-3.1342954734191526,38.56764611688042,0.2999992370605504,0.04268596617005471,0.0098324775695815,-0.3425883153798246,0.3622532705189876,-0.16637791890511977,0.18604287404428277,-0.4330644836425783,53.95454738451038,14.822610135851548,0.17621039647470244,1,-0.07342338562011719,-0.14779949188232777,-1.5377993583679164,-2.41279935836792,-1.3022089004516602,1,-0.0665868961521533,-2.53950064221048,16.79442024230957,-5.138000000000558,16.910699844360348,1.2339540102546622,16.95071029663086,-0.0665868961521533 1844,2017-01-25,17.20758056640625,17.270000457763672,16.850000381469727,16.889999389648438,41963.0,0.016527921783356048,-1.1127870047878108,4.68418387441625,53.77302459304961,46.908953129345775,-0.3918415714569754,-0.2444505151698273,-1.4164255532254977,-3.3713096153206443,37.61352223645251,0.4200000762939453,0.022769813210668843,0.2732347488403306,-0.10149915546603339,0.6479686531466946,0.08586779668715039,0.46060170099351083,-0.6822851782226564,88.65095245856726,46.418740756922894,0.18736695215318194,1,-0.3475799560546875,-0.3825807571411133,-1.4550807476043666,-2.6925806999206543,-1.5570201873779297,2,-0.05658561198032108,-1.421311904432055,16.927799224853516,-2.53950064221048,16.79442024230957,-5.138000000000558,16.910699844360348,-0.05658561198032108 1845,2017-01-26,17.229999542236328,17.319999694824222,17.158750534057614,17.158750534057614,817520.0,0.0013028546194253643,-3.5263552402620957,0.22434896458945047,54.851457180705864,46.36332688249076,-0.3847547461960801,-0.2804612812445484,-1.3732602446111972,-3.351380417264302,36.22625267976733,0.16124916076660867,0.009770936334927427,0.2951537132263198,-0.08120818580470868,0.6715156122573482,0.10697276371080378,0.4833346627418358,-0.6600218498779284,84.99998410543766,38.528083538608215,0.18818094951551453,1,-0.3449993133544922,-0.4049997329711914,-1.4228122234344482,-2.7149996757507324,-1.7524995803833008,3,-0.04397739432037395,-1.1127870047878108,17.20758056640625,-1.421311904432055,16.927799224853516,-2.53950064221048,16.79442024230957,-0.04397739432037395 1846,2017-01-27,17.031150817871097,17.145000457763672,16.979999542236328,17.139999389648438,67000.0,-0.011540843276158452,1.7766080369752215,-1.5277205193413277,53.94841089263053,46.49146651156059,-0.18511689991725078,-0.08655010966929311,-1.1208948481871168,-3.107627684830131,34.80294581787618,0.25,-0.02069455087750427,0.09662246704101918,-0.2793853725585471,0.4726303066405855,-0.09138145275876397,0.2846263868408023,-0.40117136531543096,51.858551115321696,2.761159497771814,0.18800391979978376,1,-0.14615058898926137,-0.18820095062256215,-1.1439635753631627,-2.5161509513855016,-1.764471054077152,4,-0.09407767390417199,-3.5263552402620957,17.229999542236328,-1.1127870047878108,17.20758056640625,-1.421311904432055,16.927799224853516,-0.09407767390417199 1847,2017-01-30,16.501380920410153,16.850000381469727,16.170000076293945,16.969999313354492,880079.0,-0.031105936593847083,4.948724794139976,4.305232354384416,44.5128014607656,46.76938828637372,0.34936687932977506,0.4187228939229577,-0.5501967858847578,-2.5366252875365447,32.484272242527396,0.861150741577152,-0.05528505599993849,-0.40396652221680185,-0.8193316121182193,0.011398567684615557,-0.6116490671675088,-0.19628397726609492,0.8186187744140696,28.81573513387064,-22.51046090791109,0.20768254495070806,1,0.24361896514892933,0.27361869812012074,-0.6141936779022181,-1.986381053924557,-1.2313804626464808,0,-0.04460724389687931,1.7766080369752215,17.031150817871097,-3.5263552402620957,17.229999542236328,-1.1127870047878108,17.20758056640625,-0.04460724389687931 1848,2017-01-31,16.103670120239258,16.239999771118164,15.93000030517578,16.239999771118164,165630.0,-0.024101667738545163,3.547792265935445,0.29091826725439457,35.4066147211208,46.70907957556378,0.7562201041780128,0.7637319123107744,-0.10444672570506164,-2.0983785228433494,29.89678125368559,0.5713806152343732,-0.10696193745455673,-0.7433608055114753,-1.2586445056096842,-0.22807710541326642,-1.0010026555605798,-0.48571895546237087,1.1933295822143606,12.494236785773175,-37.76942651191853,0.2576418500491047,1,0.5213298797607422,0.55132961273193,-0.17398285865783691,-1.588670253753662,-0.8342800140380859,1,-0.028767987913245086,4.948724794139976,16.501380920410153,1.7766080369752215,17.031150817871097,-3.5263552402620957,17.229999542236328,-0.028767987913245086 1849,2017-02-01,16.162590026855472,16.319999694824222,16.030000686645508,16.145000457763672,175840.0,0.0036587874798903464,-1.3425828916553966,-0.1290223291734549,38.24903451078162,45.65394664806484,0.6853248594611081,0.6723788626500316,-0.1084490570249379,-2.1127350551668016,27.878053405679648,0.2899990081787145,-0.12791765487853723,-0.6419653892517054,-1.2342553660482913,-0.04967541245511953,-0.9381103776499984,-0.3458204008534125,1.079729699707034,16.73308084966276,-34.411168349481954,0.29614498839829273,2,0.4624099731445277,0.49240970611571555,-0.21040272712707875,-1.6475901603698766,-1.4407196044921928,2,-0.03322485452896773,3.547792265935445,16.103670120239258,4.948724794139976,16.501380920410153,1.7766080369752215,17.031150817871097,-0.03322485452896773 1850,2017-02-02,16.233850479125973,16.379999160766598,16.040000915527347,16.239999771118164,150393.0,0.004408974808622679,1.3763797792353316,-0.3495987855130353,37.131199157047504,44.72918064091908,0.5606415981103154,0.5650208663175285,-0.12981207197854516,-2.1360105995543996,25.67364561474328,0.3399982452392507,-0.1081429428151175,-0.5293974876403844,-1.1606304638973697,0.10183548861660086,-0.8450139757688788,-0.21378099951189,0.9559764705810636,25.008241628859647,-23.11368800447175,0.3156164881284928,2,0.391149520874027,0.42114925384521484,-0.21916317939757946,-1.6563506126403773,-1.4005708694457972,3,-0.03593048370426144,-1.3425828916553966,16.162590026855472,3.547792265935445,16.103670120239258,4.948724794139976,16.501380920410153,-0.03593048370426144 1851,2017-02-03,16.247900009155273,16.309999465942386,16.049999237060547,16.049999237060547,28171.0,0.0008654465585578031,-1.6275817535202803,-32.18269230767371,40.516676610860635,45.10489923492125,0.4947107721327839,0.5149902822643568,-0.0885892524792311,-2.1011742459846445,23.73984940328245,0.2600002288818395,-0.08630858949768694,-0.4757429122924819,-1.132734735435534,0.18124891085057016,-0.8042388238640079,-0.14724700072095587,0.8915338747705128,34.55431278441792,-15.608895841566074,0.3284959115715257,2,0.37709999084472656,0.4070997238159144,-0.040712594985961914,-1.4779000282287598,-1.3873100280761719,4,-0.04741536117702261,1.3763797792353316,16.233850479125973,-1.3425828916553966,16.162590026855472,3.547792265935445,16.103670120239258,-0.04741536117702261 1852,2017-02-06,16.04520034790039,16.25,16.04520034790039,16.229999542236328,35563.0,-0.012475437511350163,-1.2164561142762778,-0.9337972377767283,39.699836847651945,44.23211733051268,0.6481131910858942,0.687677837993391,0.16733585118658567,-1.846766947613796,22.524493978046227,0.20479965209960938,-0.11715839428461194,-0.6370060920715339,-1.3557242786894186,0.08171209454635253,-0.9963651853804762,-0.2776469987625916,1.0458561928753944,25.600074598714517,-27.409220471179996,0.35935909330894295,2,0.5797996520996094,0.6097993850707972,0.1619870662689209,-1.275200366973877,-1.222909927368164,0,-0.04852046513762098,-1.6275817535202803,16.247900009155273,1.3763797792353316,16.233850479125973,-1.3425828916553966,16.162590026855472,-0.04852046513762098 1853,2017-02-07,16.128690719604492,16.190000534057614,16.09000015258789,16.149999618530273,41345.0,0.005203448376699615,-1.0265548297320606,0.1153083973247461,38.12791936571851,42.49377230525367,0.49098048573208075,0.5839165620180822,0.12717371386116483,-1.880970903923977,21.39835554865049,0.144800186157223,-0.1416445912861164,-0.5216407775878906,-1.2801221477342395,0.23684059255845824,-0.9008814626610651,-0.1424000925147162,0.9159235717472924,28.19727520435996,-24.52495368772177,0.37924068507317427,2,0.4963092803955078,0.5263090133666957,0.10099673271179199,-1.3586907386779785,-1.205500602722168,1,-0.053239923609985196,-1.2164561142762778,16.04520034790039,-1.6275817535202803,16.247900009155273,1.3763797792353316,16.233850479125973,-0.053239923609985196 1854,2017-02-08,15.650799751281738,16.010000228881836,15.5,16.010000228881836,151787.0,-0.029629867459847525,1.8396411513106368,16.85682957393484,25.25403081593045,39.20516937583418,0.8099989929697529,1.0164529841433776,0.6489266269291356,-1.3545606202619105,20.55480942226684,0.6286907196044922,-0.1541783063565454,-0.9376537799835205,-1.8080409145978606,-0.06726664536918037,-1.3728473472906906,-0.5024602126763504,1.349229980623008,17.13635171542338,-29.666506436220537,0.4351935673071697,2,0.6717004776000977,0.7592000961303711,0.6088874340057373,-0.8508000373840368,-0.24884986877441406,2,-0.024369977965460254,-1.0265548297320606,16.128690719604492,-1.2164561142762778,16.04520034790039,-1.6275817535202803,16.247900009155273,-0.024369977965460254 1855,2017-02-09,15.926119804382324,16.040000915527347,15.755000114440918,15.850000381469727,183029.0,0.017591436698181306,-1.1418972431167775,-0.2119134791277821,32.79800455539879,36.855124227252865,0.36908646497330366,0.7099935566823241,0.43225897249512,-1.5826529937717204,19.89568063650774,0.389201164245609,-0.19918687832542048,-0.619455242156981,-1.5327803382692409,0.29386985395527887,-1.076117790213111,-0.16279269410085107,0.9839081436081365,52.6074179427463,8.550823228044827,0.45666254805612966,2,0.24888038635253906,0.48388004302978516,0.3425424098968506,-1.1261200904846227,-0.6961202621459961,3,-0.07561473835501831,1.8396411513106368,15.650799751281738,-1.0265548297320606,16.128690719604492,-1.2164561142762778,16.04520034790039,-0.07561473835501831 1856,2017-02-10,16.142250061035153,16.239999771118164,16.049999237060547,16.104999542236328,85087.0,0.013570804396018543,-1.5806326260977694,0.48936943257697324,38.98982333484454,36.24145999103942,0.015204441377729694,0.4574867025814058,0.286335668188741,-1.7445899202410118,18.902854645858817,0.31387996673583984,-0.2818715209982301,-0.3653405189514203,-1.2794511970725466,0.5487701591697078,-0.8223958580119834,0.09171482010914289,0.6831762100758816,85.6333414713537,39.680995265295564,0.4570553390605637,2,-0.2022504806518537,0.2677497863769567,0.13993716239929554,-1.3422503471374512,-1.18225002288818,4,-0.08108971465598991,-1.1418972431167775,15.926119804382324,1.8396411513106368,15.650799751281738,-1.0265548297320606,16.128690719604492,-0.08108971465598991 1857,2017-02-13,16.072769165039062,16.25,16.049999237060547,16.09000015258789,177385.0,-0.004304288171313009,-5.372409601944698,-0.4625704045059325,35.246767026467325,36.223699136077926,0.019548737845941133,0.5029053907814109,0.3966595073679784,-1.6208557737944371,18.48905261850082,0.20000076293945312,-0.38057825447850746,-0.4031764030456557,-1.3321144932706517,0.5257616871793402,-0.8676454481581537,0.06129264206684226,0.6731315298053104,76.36922200520834,30.13079671123827,0.46446904511249765,2,-0.1327695846557635,0.3372306823730469,0.23941779136657715,-1.272769451141361,-1.1077690124511719,0,-0.07541819157066298,-1.5806326260977694,16.142250061035153,-1.1418972431167775,15.926119804382324,1.8396411513106368,15.650799751281738,-0.07541819157066298 1858,2017-02-14,16.182550430297848,16.25,16.139999389648438,16.139999389648438,37656.0,0.006830264538209008,-4.170290017481734,-2.469448749169597,31.21121877748847,35.441719610156454,-0.08701748282802768,0.3836469428581921,0.31544213754789396,-1.6812493686900627,18.50445588957308,0.1772308349609375,-0.4698051486949417,-0.2748911857605023,-1.2121043833911642,0.6623220118701596,-0.7434977845758333,0.19371541305482864,0.48859622285586113,91.00672403971308,48.062247487056695,0.4686065988153306,2,-0.242550849914549,0.22744941711426137,0.23994922637939453,-1.3825507164001465,-1.4112300872802699,1,-0.08405720814061968,-5.372409601944698,16.072769165039062,-1.5806326260977694,16.142250061035153,-1.1418972431167775,15.926119804382324,-0.08405720814061968 1859,2017-02-15,16.094829559326172,16.295000076293945,16.09000015258789,16.239999771118164,119133.0,-0.005420707406382674,-1.6480813058207575,-3.4116724192032972,29.678839095177025,34.61367960328196,-0.011084945864261897,0.44671083626756314,0.42903211317331724,-1.5390504137382628,18.03585553062264,0.2049999237060547,-0.50202319648686,-0.332418537139894,-1.2757942999173295,0.6109572256375415,-0.8041064185286118,0.13926934424882376,0.5060482946383154,62.931383128087305,24.261254021935585,0.471687881388718,2,-0.1898298263549787,0.3151702880859375,0.556419849395752,-1.2948298454284703,-1.4064092636108398,2,-0.0727960142805576,-4.170290017481734,16.182550430297848,-5.372409601944698,16.072769165039062,-1.5806326260977694,16.142250061035153,-0.0727960142805576 1860,2017-02-16,16.035980224609375,16.129999160766598,15.9399995803833,16.110000610351562,34899.0,-0.003656412421136568,2.3328147479007106,0.5098868757472639,31.24495407897325,33.58348821085003,0.01871261092965426,0.45694498516485993,0.5175256916238702,-1.4222891608127668,17.39627883388435,0.18999958038329723,-0.4752660893988043,-0.3455313682556138,-1.2705680399433028,0.579505303432077,-0.8080497040994601,0.11698696758823068,0.4988449581172425,27.036763421939852,-9.553470210914057,0.46251833584384533,2,-0.13848018646240234,0.3740196228027344,0.639019250869751,-1.2359805107116735,-1.193079948425293,3,-0.03953798478305959,-1.6480813058207575,16.094829559326172,-4.170290017481734,16.182550430297848,-5.372409601944698,16.072769165039062,-0.03953798478305959 1861,2017-02-17,15.726699829101562,15.970000267028807,15.710000038146973,15.96500015258789,18649.0,-0.01928665358623849,1.0942380224456874,3.2193877551020407,34.07699696167789,32.95872822351958,0.2752290778836013,0.7093434315506926,0.8457615317400382,-1.0533550339460547,16.742186799852664,0.32598018646240234,-0.4706840323683821,-0.5956117630004876,-1.5295548974667383,0.3383313714657632,-1.0625833302336112,-0.1286401957673622,0.7460358426614562,2.854664934294289,-33.28478478904976,0.4669715672331251,2,0.17080020904541016,0.6833000183105469,0.9707996845245361,-0.926700115203861,-1.2112998962402344,4,-0.0315832496494981,2.3328147479007106,16.035980224609375,-1.6480813058207575,16.094829559326172,-4.170290017481734,16.182550430297848,-0.0315832496494981 1862,2017-02-20,15.845979690551758,15.920000076293945,15.699999809265135,15.920000076293945,23609.0,0.0075845449297298195,4.944315605029939,0.31061806656101426,44.018755141017685,33.61326553188616,0.13937464084604834,0.5432165786493428,0.7335634295641178,-1.1139042516869537,15.752404987888777,0.22000026702881037,-0.46710058534755206,-0.42890987396240376,-1.3582237098312326,0.5004039619064269,-0.89356679189682,0.03574704397201067,0.5683918409054804,24.534422818932015,-13.993042137486611,0.46465691793441505,2,0.051520347595214844,0.5640201568603516,0.904019832611084,-1.0459799766540563,-0.21842002868652344,0,-0.055911951782511404,1.0942380224456874,15.726699829101562,2.3328147479007106,16.035980224609375,-1.6480813058207575,16.094829559326172,-0.055911951782511404 1863,2017-02-21,15.800629615783693,16.200000762939453,15.739999771118164,15.850000381469727,34052.0,-0.002861929376011041,-4.391780638165874,0.666988765203027,41.545288285257826,35.423405250700306,0.14896017750028,0.5268015801446513,0.7871949373810541,-1.025595299038784,14.37699485531142,0.46000099182128906,-0.48085020592983696,-0.41790146827697505,-1.3167101399526064,0.48090720339865634,-0.8673058041147907,0.03150286756084064,0.55887962378611,16.912564933972654,-23.364971471156906,0.44940433583781525,2,0.19687032699584783,0.6093702316284162,0.9656200408935529,-1.0006299018859917,-0.2457294464111328,1,-0.05288583325572471,4.944315605029939,15.845979690551758,1.0942380224456874,15.726699829101562,2.3328147479007106,16.035980224609375,-0.05288583325572471 1864,2017-02-22,16.233879089355472,16.270000457763672,15.920000076293945,16.170000076293945,136372.0,0.02741976010493863,4.142460801210643,-1.2938631227183475,50.00057161627947,37.334801590798165,-0.2155487026644849,0.017775983821806562,0.36302672413044235,-1.4181727854682045,12.479706515708344,0.4693708419799787,-0.4668976581935471,0.06403307914734313,-0.7053730949819972,0.8334392532766834,-0.3206700079173288,0.4487361662120133,0.07405959584014354,93.66292503291909,49.328416942859775,0.3847030870646705,2,-0.2363791465759313,0.17612075805663707,0.496120929718014,-1.4338793754577708,-0.2762794494628942,2,-0.09009299245655289,-4.391780638165874,15.800629615783693,4.944315605029939,15.845979690551758,1.0942380224456874,15.726699829101562,-0.09009299245655289 1865,2017-02-23,16.47226905822754,16.530000686645508,15.53499984741211,16.489999771118164,243644.0,0.014684719995751383,19.361709601873535,-0.27756710758112574,54.113974517517136,39.01526283331734,-0.41160491757867135,-0.29543920916711386,0.1221989576593856,-1.6132533442313228,10.710542632615683,0.9950008392333984,-0.44878603639021364,0.3403095722198479,-0.26679906332482517,0.947418207764521,0.03675525444751315,0.6438638899921845,-0.9722690582275391,94.19783118349446,46.61749624108475,0.30355431777233627,2,-0.43976879119873047,-0.06226921081542969,0.2814807891845703,-1.6722693443298375,-0.4080696105957031,3,-0.10829405203414966,4.142460801210643,16.233879089355472,-4.391780638165874,15.800629615783693,4.944315605029939,15.845979690551758,-0.10829405203414966 1866,2017-02-24,15.428899765014648,15.760000228881836,15.25,15.760000228881836,55907.0,-0.06334095743122592,2.08063735656021,18.673838209982787,41.36249151937962,39.694787776974266,0.581036485462409,0.6553383387696705,1.1586158894023484,-0.5351445292460255,9.715941077337689,1.222269058227539,-0.3723233527882037,-0.622947168350219,-1.147732187209705,-0.09816214949073476,-0.8853396777799603,-0.360554658920476,1.1011009216308594,13.976536644170892,-34.88116155951792,0.26239250942974246,2,0.46110057830810547,0.8561000823974609,1.3311004638671875,-0.48390007019043146,0.8495998382568359,4,-0.037980640081629935,19.361709601873535,16.47226905822754,4.142460801210643,16.233879089355472,-4.391780638165874,15.800629615783693,-0.037980640081629935 1867,2017-02-27,15.765299797058105,15.885000228881836,15.454999923706055,15.579999923706055,42133.0,0.021803241784372096,1.0249567175875922,-0.5596484861053505,45.24418776773385,41.2540065536682,0.21952016505932193,0.27506837983518295,0.8202857392983951,-0.8363089601885871,10.871221303608657,0.4561004638671875,-0.32485676697406163,-0.24974308013916158,-0.7441506332881005,0.24466447300977912,-0.49694685671363104,-0.002539303564692119,0.7647008895874023,40.257775049211055,-10.750116713194046,0.24720377657447007,2,0.12470054626464844,0.5197000503540039,1.0109500885009766,-0.7553000450134277,0.4196996688842809,0,-0.07928170604342177,2.08063735656021,15.428899765014648,19.361709601873535,16.47226905822754,4.142460801210643,16.233879089355472,-0.07928170604342177 1868,2017-02-28,15.640399932861328,15.859999656677244,15.5,15.81999969482422,158195.0,-0.007922454111534472,1.7734984019690923,-0.9692384496219879,49.85003873827366,43.495250958456715,0.28991629089733983,0.3831246661655854,0.9386250246631747,-0.6773394638781021,11.578276621820823,0.3599996566772443,-0.31696861221534434,-0.35147943496704137,-0.8711667944452373,0.16820792451115452,-0.6113231147061384,-0.09163575522794254,0.8640007400512708,30.499978393327858,-23.76828545352273,0.25984367973909833,2,0.24960041046142578,0.6445999145507812,1.1767878532409668,-0.6304001808166504,0.5492496490478516,1,-0.0008209682010186237,1.0249567175875922,15.765299797058105,2.08063735656021,15.428899765014648,19.361709601873535,16.47226905822754,-0.0008209682010186237 1869,2017-03-01,15.625590324401855,15.710000038146973,15.4399995803833,15.470000267028807,87691.0,-0.0009468816988724704,-1.5047420199589496,-0.8663154988211819,45.3144635946394,45.058529793530724,0.2583307100997132,0.3748601253505299,0.9510800511892725,-0.6276521484546311,12.56313409925851,0.2700004577636719,-0.29274973866177234,-0.33943905830383336,-0.8771658761141268,0.19828775950646005,-0.6083024672089792,-0.07057564939868577,0.8537223350524918,29.342978353094747,-24.097055068771677,0.2688634089051471,3,0.26441001892089844,0.6594095230102539,1.1915974617004395,-0.6155905723571777,0.04004955291748047,2,-0.004523999001746604,1.7734984019690923,15.640399932861328,1.0249567175875922,15.765299797058105,2.08063735656021,15.428899765014648,-0.004523999001746604 1870,2017-03-02,15.65056037902832,15.800000190734865,15.600000381469727,15.739999771118164,431416.0,0.0015980231215628748,-1.099081154662308,-0.5748400225562,41.84818905565775,45.92199558175071,0.19326305654973197,0.3203767571931202,0.9218470611647618,-0.6215563333346807,13.638932667936135,0.1999998092651385,-0.2666412771561575,-0.28530449867248464,-0.8249101491566257,0.25430115181165824,-0.5551073239145552,-0.015501673430414087,0.8041660272369384,63.080351913205156,13.146103926014426,0.2698028252420711,3,0.2394399642944336,0.6344394683837891,1.1919398307800293,0.03943920135497869,0.4840202331542933,3,0.019618419623855132,-1.5047420199589496,15.625590324401855,1.7734984019690923,15.640399932861328,1.0249567175875922,15.765299797058105,0.019618419623855132 1871,2017-03-03,15.477499961853027,15.529999732971193,15.40999984741211,15.529999732971193,562172.0,-0.011057777675947844,3.5714441416891316,0.5869871193380732,40.45862671239051,45.52642575634769,0.365715998230554,0.45614839881688773,1.0907761851139952,-0.412608504785581,14.920790985117538,0.24056053161621094,-0.23257118078089078,-0.4198449134826667,-0.9754165748488575,0.13572674788352224,-0.6976307441657603,-0.14205908279957136,0.9531319162869245,14.210538996213415,-31.042283841497905,0.2777858306830946,3,0.41250038146972656,0.7200002670288086,1.377500057220459,0.21687459945678533,0.62500095367432,4,0.03790660553867431,-1.099081154662308,15.65056037902832,-1.5047420199589496,15.625590324401855,1.7734984019690923,15.640399932861328,0.03790660553867431 1872,2017-03-06,15.266679763793945,15.359999656677244,15.175000190734865,15.289999961853027,166999.0,-0.0136210756632974,1.2654902395870495,0.4441961852860885,35.78039057285325,44.88588156608052,0.5428023036949909,0.6383835489402241,1.2888372219850694,-0.1698228832704647,16.42612288087991,0.3024997711181623,-0.2093129086678669,-0.5917390823364261,-1.2093246892713196,0.025846524598465592,-0.900531885803872,-0.28294627886898027,1.1403394767832076,13.38388971339609,-25.0039777478632,0.3087928034674459,3,0.5858206748962402,0.7458205223083496,1.5972952842712402,0.42769479751586736,0.7897205352783203,0,0.0662763518415539,3.5714441416891316,15.477499961853027,-1.099081154662308,15.65056037902832,-1.5047420199589496,15.625590324401855,0.0662763518415539 1873,2017-03-07,15.270000457763672,15.4399995803833,15.130000114440918,15.18000030517578,173946.0,0.000217512518838614,-2.263143100938614,-3.859321964585199,36.84923241979498,43.42462165536001,0.5099197567717049,0.598098298039357,1.269690129962271,-0.1405719861436907,17.91152871658894,0.3099994659423828,-0.1771205283128463,-0.5454838752746589,-1.2021146342701527,0.1111468837208367,-0.8737992547724076,-0.21716849577691022,1.0877380208197884,20.895571250850423,-13.793365227430982,0.3283153794977478,3,0.559999942779541,0.559999942779541,1.4899992942810059,0.4243741035461408,1.1223201751708984,1,0.05992134778971181,1.2654902395870495,15.266679763793945,3.5714441416891316,15.477499961853027,-1.099081154662308,15.65056037902832,0.05992134778971181 1874,2017-03-08,15.269390106201172,15.270000457763672,15.100000381469727,15.270000457763672,89043.0,-3.9970631578456484e-05,556.05625,-0.0067816725299875745,37.54650146034569,41.5837913156743,0.4015577480068462,0.5994009003265948,1.2445686380173768,-0.10880381397445582,18.113434400859386,0.1700000762939453,-0.18667738943553935,-0.5270237445831292,-1.2246668454861869,0.17061935631992853,-0.875845295034658,-0.17820219413160032,1.014684070533736,24.198538698070653,-10.985013745593715,0.34882155045152885,3,0.22311019897460938,0.5456104278564453,1.3706097602844238,0.4249844551086408,0.4199094772338885,2,0.060268253630789914,-2.263143100938614,15.270000457763672,1.2654902395870495,15.266679763793945,3.5714441416891316,15.477499961853027,0.060268253630789914 1875,2017-03-09,14.72187042236328,14.880000114440918,14.579999923706055,14.850000381469727,481247.0,-0.035857338114345216,2.1892957803597137,209.92812500000292,34.848999030809864,40.86006992805544,0.753958777617779,1.1089308763984373,1.7485028188215619,0.4679503435203731,18.749459675989925,0.6893901824951172,-0.20240873788373293,-1.0143309593200698,-1.8575281484180675,-0.1711337702220721,-1.4359295538690677,-0.59273236477107,1.4674778507504147,14.933739699060263,-23.33377236118786,0.4215985945489991,3,0.5106296539306658,0.8331298828125018,1.9181294441223162,0.9725041389465332,0.34172916412353516,3,0.06410662693528546,556.05625,15.269390106201172,-2.263143100938614,15.270000457763672,1.2654902395870495,15.266679763793945,0.06410662693528546 1876,2017-03-10,14.833279609680176,15.005000114440918,14.649999618530273,14.6850004196167,461402.0,0.007567597331087805,-2.252695688645777,-1.1572562037601994,34.693994627079604,39.68782624576052,0.613714380004124,0.9427648633916945,1.5997874604734825,0.38483246914592684,19.847996246135764,0.35500049591064453,-0.27661243084831,-0.8374732494354244,-1.7484454470371915,0.07349894816634261,-1.2929593482363089,-0.38198715063454003,1.1951338284927537,29.451138033323172,-10.117562535528027,0.455486098800884,3,0.3867201805114746,0.7217206954956055,1.80672025680542,0.8610949516296369,0.3767204284667969,4,0.08772847520876037,2.1892957803597137,14.72187042236328,556.05625,15.269390106201172,-2.263143100938614,15.270000457763672,0.08772847520876037 1877,2017-03-13,14.860589981079102,14.899999618530273,14.75,14.739999771118164,63368.0,0.0018411553019672677,-1.9824035799613182,0.8132645579552618,35.71428778470248,38.11718725091927,0.4968210252782672,0.8642977767507976,1.5331878350739814,0.3860842766952661,21.034781136633256,0.14999961853027344,-0.3929133596109171,-0.749553918838501,-1.7079694970699997,0.20886165939299595,-1.2287617079542485,-0.2703461297227516,1.0229821056471398,32.626763882343155,-9.402635971806582,0.4792077891157488,3,0.3294100761413574,0.6944103240966797,1.7794098854064941,0.8337845802307111,0.07940959930419922,0,0.08357076913026207,-2.252695688645777,14.833279609680176,2.1892957803597137,14.72187042236328,556.05625,15.269390106201172,0.08357076913026207 1878,2017-03-14,14.822290420532227,14.859999656677244,14.529999732971193,14.829999923706055,244873.0,-0.0025772570668889383,8.747598523902488,-0.06393141844869037,25.621824175693803,35.92911620436976,0.45468237973354064,0.8384528807467628,1.5249789783987993,0.45276785402907294,22.420340919872014,0.3305902481079084,-0.38712294416535187,-0.719840478897094,-1.7000349281435234,0.26035397034933716,-1.2099377035203105,-0.22974325427387932,0.9309244498919966,39.4987028753251,3.835336177194698,0.4900972246232155,3,0.34270954132080256,0.707709789276123,1.8177094459533691,0.8720841407775861,0.3190193176269531,1,0.08326040332002393,-1.9824035799613182,14.860589981079102,-2.252695688645777,14.833279609680176,2.1892957803597137,14.72187042236328,0.08326040332002393 1879,2017-03-15,14.923190116882324,15.03499984741211,14.829999923706055,14.895000457763672,171182.0,0.006807294519767915,-1.5918070836473248,-3.656481939633845,21.913560287406185,33.714157452341816,0.2723049959536432,0.6801478666898504,1.386098592825686,0.3797417585087839,23.52966037897896,0.2127094268798828,-0.42315042880343867,-0.5603588104248054,-1.5415166051891873,0.4207989843395765,-1.0509377078069964,-0.06977991304261444,0.6832389370475358,77.8594643184251,47.55137591442975,0.4905788973821914,3,0.10680961608886896,0.6068100929260254,1.7168097496032715,0.7711844444274885,0.08706951141357422,2,0.09844614352197034,8.747598523902488,14.822290420532227,-1.9824035799613182,14.860589981079102,-2.252695688645777,14.833279609680176,0.09844614352197034 1880,2017-03-16,15.401949882507324,15.43000030517578,14.989999771118164,15.279999732971193,440557.0,0.03208159662077792,3.9424102838779578,4.326059744916883,49.385572666104544,34.70604033608782,-0.2742713587264767,0.15963735711044436,0.8725941166275106,-0.06746049232198992,23.881032230763676,0.5068101882934553,-0.4647903458541123,-0.04989752769470179,-0.9962549519623316,0.896459896572928,-0.5230762398285176,0.423281184439114,0.07530765290749564,96.88328835172354,61.84455301695424,0.47317871213381535,3,-0.4169502258300781,0.1280503273010254,0.9643001556396484,0.29242467880248846,-0.21897029876708984,3,0.0186567092556309,-1.5918070836473248,14.923190116882324,8.747598523902488,14.822290420532227,-1.9824035799613182,14.860589981079102,0.0186567092556309 1881,2017-03-17,15.229999542236328,15.239999771118164,15.0649995803833,15.0649995803833,39130.0,-0.011164192948471263,-1.121214923561541,1.3530115582526747,36.80642427097247,34.820044080323285,-0.15770543102771484,0.3082735512386314,1.0077300193730139,0.1350052465295395,23.722749740090816,0.33695030212402344,-0.49548958209299165,-0.1970128536224358,-1.1390599911527595,0.7450342839078878,-0.6680364223875976,0.274010715142726,0.20000076293945135,77.77770713528085,41.606371302192365,0.47102356876516155,3,-0.24499988555908203,0.3000006675720215,1.0625004768371582,0.46437501907348455,0.014570236206056464,4,-0.01092580175646407,3.9424102838779578,15.401949882507324,-1.5918070836473248,14.923190116882324,8.747598523902488,14.822290420532227,-0.01092580175646407 1882,2017-03-20,14.960000038146973,15.149999618530273,14.918749809265135,15.149999618530273,107265.0,-0.01772813606071255,1.4342138945635612,-1.151512874606248,34.34955256608191,34.54230187435517,0.0717633693048878,0.5359740792326804,1.2423724159576182,0.4368279028572992,23.64551287957995,0.3112497329711932,-0.527335838194217,-0.4227133750915524,-1.3651312950492382,0.5197045448661335,-0.8939223350703944,0.04849558488728967,0.4700002670288068,47.77778130990262,10.439241194471371,0.4712089599788427,3,0.019999980926513672,0.570000171661377,1.2149996757507324,0.73437452316284,-0.3929004669189453,0,0.016711229903911606,-1.121214923561541,15.229999542236328,3.9424102838779578,15.401949882507324,-1.5918070836473248,14.923190116882324,0.016711229903911606 1883,2017-03-21,14.96500015258789,15.0,14.729999542236328,14.94499969482422,1109492.0,0.0003342322478721016,5.0,-0.10526579965767101,34.73633180479014,34.23006080151566,0.021176030398002865,0.49029870630668526,1.2048176354009037,0.46393555721962443,24.652264260144555,0.2700004577636719,-0.5441069731984882,-0.37593178749084544,-1.314422892359449,0.5625593173777581,-0.8451773399251472,0.09331376494345633,0.3570000839233387,33.571479174500496,-4.581053066456548,0.46924555243430144,3,0.014999866485595703,0.565000057220459,1.2099995613098145,0.729374408721922,-0.561739921569826,1,-0.0016706028700084197,1.4342138945635612,14.960000038146973,-1.121214923561541,15.229999542236328,3.9424102838779578,15.401949882507324,-0.0016706028700084197 1884,2017-03-22,14.771320343017578,14.850000381469727,14.666319847106935,14.670000076293945,106320.0,-0.01294218560611371,-2.380186030186108,5.06589738699263,31.153539524520156,33.8194541897057,0.1528483680907069,0.599527300442471,1.3590825053249134,0.6897482048995123,25.979834492206987,0.29868030548095525,-0.5326283650155776,-0.49648365974426234,-1.367512722875155,0.3745454033866302,-0.9319981913097095,-0.06096912817881517,0.45563983306884737,13.749271020521151,-20.372241635906505,0.43551453156544634,3,0.2086796760559082,0.7586798667907715,1.403679370880127,1.038679122924803,-0.4488801956176758,2,0.025047821491224864,5.0,14.96500015258789,1.4342138945635612,14.960000038146973,-1.121214923561541,15.229999542236328,0.025047821491224864 1885,2017-03-23,14.688420295715332,14.81999969482422,14.609999656677244,14.800000190734865,57094.0,-0.005612230009041319,1.7708346440839875,-1.1012593889422437,32.40608826193649,33.56524237135646,0.2575932025782759,0.5712204255454729,1.4041659858850757,0.8078348020781636,26.501569851512574,0.2100000381469762,-0.5312101665294549,-0.49019126892089915,-1.190511320065319,0.21012878222352072,-0.8403512944931091,-0.14003124334868922,0.45490462719726565,12.447718221080079,-23.193035659025924,0.35016002557220993,3,0.2915797233581543,0.8415799140930176,1.4690794944763184,1.604079246520996,-0.5342798233032227,3,0.02191109228229582,-2.380186030186108,14.771320343017578,5.0,14.96500015258789,1.4342138945635612,14.960000038146973,0.02191109228229582 1886,2017-03-24,14.842900276184082,15.0,14.720000267028807,14.770000457763672,404525.0,0.01051712691757678,-2.2388595634834814,-0.6533418803418699,40.30758183911327,34.075608377402105,0.11691644208025131,0.3906148890304664,1.2090726831321703,0.6931659460584978,26.260513545257265,0.31157970428466797,-0.5322148701431288,-0.3064113140106208,-1.0116573617901299,0.3988347337688882,-0.6590343379003762,0.04621170987913459,0.22682562393554662,43.129747399912944,4.480586233087109,0.3526230238897545,3,0.1370997428894043,0.6870999336242676,1.310849666595459,1.4970993995666504,-0.7529306411743164,4,0.022911917565182405,1.7708346440839875,14.688420295715332,-2.380186030186108,14.771320343017578,5.0,14.96500015258789,0.022911917565182405 1887,2017-03-27,14.515399932861328,14.738750457763672,14.43000030517578,14.6899995803833,48972.0,-0.02206444409306174,1.2693756812550294,-2.395062858936958,34.970025757334014,35.1142974420288,0.4361701878069457,0.6531626773275736,1.497644099261791,1.0609013884193992,26.62294201143589,0.41289997100830256,-0.4854826258047069,-0.5714166641235359,-1.2682979841333317,0.12546465588626,-0.9198573241284347,-0.22297600411863705,0.48955882720048827,14.982398843544054,-24.842054556639688,0.34844066000489815,3,0.41460037231445135,0.9646005630493164,1.638350009918213,1.8695998191833496,-0.5424003601074237,0,0.05023422358004015,-2.2388595634834814,14.842900276184082,1.7708346440839875,14.688420295715332,-2.380186030186108,14.771320343017578,0.05023422358004015 1888,2017-03-28,15.627559661865234,15.8100004196167,14.699999809265135,14.779999732971193,590459.0,0.07661929634374687,-1.203344429689263,-4.854304925142413,54.944541635113346,38.78440648066292,-0.6143556180632981,-0.4848677573527702,0.3636098953969782,0.0008737338761477531,26.40138066064784,1.294600486755371,-0.41610918679249664,0.5413850784301761,-0.1533692948522436,1.2361394517125959,0.19400789178896716,0.8887622650713851,-1.197559356689455,86.77965633174044,43.12060901114198,0.3473771866412094,3,-0.5075592994689941,-0.14755916595458984,0.5261902809143066,0.8124399185180664,-1.7027597427368164,1,-0.06785832936059544,1.2693756812550294,14.515399932861328,-2.2388595634834814,14.842900276184082,1.7708346440839875,14.688420295715332,-0.06785832936059544 1889,2017-03-29,15.55490016937256,15.739999771118164,15.4399995803833,15.630000114440918,142413.0,-0.004649445854939205,1.0332154837542094,-0.08860723886080074,63.23526604173434,40.32326130017735,-0.4946861000471312,-0.44035285250339307,0.4083905904718552,0.11722149094807044,26.03846196865837,0.3000001907348633,-0.35002723644080724,0.47226009368896626,-0.2115730291653506,1.1560932165432831,0.13034353226180784,0.8141766551161247,-1.124899864196781,81.51447615296121,32.80820043322285,0.3419165614271584,3,-0.43489980697632014,-0.07489967346191584,0.6488497257232648,0.8850994110107404,-1.3887300491333026,2,-0.07403711536651725,-1.203344429689263,15.627559661865234,1.2693756812550294,14.515399932861328,-2.2388595634834814,14.842900276184082,-0.07403711536651725 1890,2017-03-30,15.957599639892578,16.170000076293945,15.68000030517578,15.68000030517578,122246.0,0.025888913855771856,-2.5302661774607693,-3.696398638695697,66.34994925550238,43.60587518734734,-0.905500884505555,-0.8631230643831138,-0.026207364477809136,-0.2421535592078321,26.25350605196931,0.6150999069213849,-0.2356431915462327,0.8596076011657718,0.11134098990601338,1.6078742124255303,0.4854742955358926,1.233740906795651,-1.499999332427981,87.79307676202316,35.137134191103975,0.37413330562987895,3,-0.6575994491577148,-0.4775991439819336,0.24615025520324707,0.48239994049072266,-1.6185493469238281,3,-0.10246901347273574,1.0332154837542094,15.55490016937256,-1.203344429689263,15.627559661865234,1.2693756812550294,14.515399932861328,-0.10246901347273574 1891,2017-03-31,16.064199447631836,16.104999542236328,15.970000267028807,15.970000267028807,132582.0,0.006680190639246852,-1.8662515818779353,0.3393350373088223,67.10845019788759,47.245752701992416,-0.9848978587933157,-0.9734230633423593,-0.16283478141201968,-0.3006801857735155,26.05634732120592,0.14739990234375,-0.10930423138263379,0.9368724346160882,0.08687447099920753,1.7868703982329688,0.5118734528076487,1.3618714164245276,-1.5381031494140647,93.91950330004242,37.130107801244776,0.4249989818084401,3,-0.7641992568969727,-0.7641992568969727,0.15705060958862305,0.37580013275146484,-1.6746892929077166,4,-0.1189015973965204,-2.5302661774607693,15.957599639892578,1.0332154837542094,15.55490016937256,-1.203344429689263,15.627559661865234,-0.1189015973965204 1892,2017-04-03,16.278499603271484,16.34000015258789,15.949999809265135,16.100000381469727,651125.0,0.013340232505096417,1.5870642045131165,1.8949126803340568,69.71266261262565,51.1320116806408,-1.1091379463392865,-1.1679130681995726,-0.4015428513322181,-0.4746111443025285,25.51589665763587,0.3900003433227557,-0.10292906234279187,1.1005815982818596,0.10729373199295367,2.0938694645707656,0.6039376651374067,1.5972255314263126,-1.6866471539306662,96.24996729014082,35.733689116918804,0.4966439331444527,4,-0.8934993743896484,-0.8934993743896484,-0.19099950790405273,0.036499977111816406,-2.0485000610351562,0,-0.13444297825961127,-1.8662515818779353,16.064199447631836,-2.5302661774607693,15.957599639892578,1.0332154837542094,15.55490016937256,-0.13444297825961127 1893,2017-04-04,16.184999465942386,16.209999084472653,16.059999465942386,16.09000015258789,98262.0,-0.005743781036816609,1.0689809394772531,0.5322113586579245,67.11536565949575,55.12777014008254,-0.9212622326385773,-1.0565169293210985,-0.338340207482311,-0.35436887680186935,25.236413645134014,0.218500137329098,-0.05182429606838568,0.9613315105438272,-0.12932946354406027,2.0519924846317146,0.4160010234998843,1.50666199758777,-1.4882581544067435,82.77771243346841,23.445010314959468,0.5453304870439433,4,-0.7999992370605504,-0.7999992370605504,-0.09749937057495472,0.13000011444091442,-1.6295890808105504,1,-0.13666975385715197,1.5870642045131165,16.278499603271484,-1.8662515818779353,16.064199447631836,-2.5302661774607693,15.957599639892578,-0.13666975385715197 1894,2017-04-05,16.18964958190918,16.360000610351562,15.949999809265135,16.280000686645508,886241.0,0.00028731023294614744,2.275408362284405,-0.9510711345794413,62.26152419651507,58.445040799480154,-0.7862467852325512,-1.042118522090263,-0.3828780196714341,-0.32968927836900974,24.970990527678804,0.41000080108642756,0.03449479016345691,0.9199686527252204,-0.25333146811636453,2.0932687735668054,0.33331859230442795,1.506618713146013,-1.3943127399104025,74.94838941309794,19.5243026465752,0.5866500604207925,4,-0.7946491241455078,-0.7946491241455078,-0.10214948654174805,0.1253499984741211,-1.8139591217041016,2,-0.13989491565719714,1.0689809394772531,16.184999465942386,1.5870642045131165,16.278499603271484,-1.8662515818779353,16.064199447631836,-0.13989491565719714 1895,2017-04-06,15.665639877319336,16.049999237060547,15.640000343322756,15.649999618530273,34953.0,-0.03236695778612708,-22.0085630184662,-0.17310534093308,56.11143963374337,60.201024998883504,-0.12185527401483043,-0.46776107274972034,0.0936098110839545,0.21849136986577022,23.445870907548272,0.549649238586424,0.1136750376061233,0.3487704753875729,-0.8075539803056522,1.505094931080798,-0.22939175245904053,0.9269327032341863,-0.7451299338523363,3.5610450677172363,-47.00985482658768,0.5781622278466128,4,-0.27063941955566406,-0.27063941955566406,0.4218602180480957,0.6493597030639648,-1.4756402969360352,3,-0.0957171088332629,2.275408362284405,16.18964958190918,1.0689809394772531,16.184999465942386,1.5870642045131165,16.278499603271484,-0.0957171088332629 1896,2017-04-07,16.134580612182614,16.239999771118164,16.048749923706055,16.120000839233402,30928.0,0.029934349221330425,-1.435038127155277,0.9321951219507653,65.60663984540818,63.60509323089175,-0.433935579945004,-0.8792948789886612,-0.41197299391023634,-0.22880844070227369,22.41199551308834,0.5743598937988281,0.24107513761001265,0.7526461601257282,-0.4351233544383426,1.940415674689799,0.15876140284369278,1.3465309174077635,-1.0989114153648494,68.69167853240117,17.033512149674728,0.5938847572820355,4,-0.604580402374264,-0.7395801544189418,-0.047080516815181994,0.18041896820068715,-2.064580917358393,4,-0.1112845981170485,-22.0085630184662,15.665639877319336,2.275408362284405,16.18964958190918,1.0689809394772531,16.184999465942386,-0.1112845981170485 1897,2017-04-10,16.102500915527347,16.309999465942386,16.020000457763672,16.101249694824222,46320.0,-0.001988257236202551,-2.5419792200530043,0.08581894296184193,65.0059759402357,64.72303037590534,-0.17103647266472066,-0.7899025497532381,-0.4005849362182765,-0.17878713745551522,21.366686116911985,0.2899990081787145,0.38042008287500906,0.6584709167480511,-0.5442962284205635,1.861238061916664,0.057087344163743836,1.2598544893323584,-0.9608852056268784,64.23616676048917,9.86508035272729,0.6013835725843067,4,-0.20250082015991566,-0.7075004577636754,-0.05875062942505238,0.21249866485595348,-1.6725006103515678,0,-0.10638041691718969,-1.435038127155277,16.134580612182614,-22.0085630184662,15.665639877319336,2.275408362284405,16.18964958190918,-0.10638041691718969 1898,2017-04-11,16.056400299072266,16.309999465942386,15.994999885559082,16.299999237060547,175750.0,-0.002862947606519173,1.389987120302129,-194.6890243902439,67.63969418162804,65.21241128033797,-0.06448936223039681,-0.6815483246292668,-0.3633168992930784,-0.1094377768116388,19.854765036164064,0.31499958038330433,0.49662489919118613,0.5506648063659672,-0.6444011682953352,1.7457307810272713,-0.04686818096468315,1.1481977936966192,-0.817313797135709,57.833305738600515,-1.6069263830594167,0.597532987330652,4,-0.05639982223510742,-0.6613998413085938,-0.12389993667602539,0.2210993766784668,-1.6972007751464862,1,-0.11374907967020897,-2.5419792200530043,16.102500915527347,-1.435038127155277,16.134580612182614,-22.0085630184662,15.665639877319336,-0.11374907967020897 1899,2017-04-12,16.39232063293457,16.59000015258789,15.75,16.379999160766598,134829.0,0.020921272988050355,3.1208746994039545,-0.050580976541716484,71.86954766571863,65.82569999258422,-0.3007572949663171,-0.9504941095178303,-0.7062479530135253,-0.41734288501859673,19.082676238031407,0.8400001525878906,0.680619947775515,0.8131286144256595,-0.4114120831712178,2.037669312022535,0.20085826562722175,1.4253989632240973,-1.0635610023248123,79.19162533240572,13.23679686364126,0.612270348798438,4,-0.27732038497924805,-0.8823204040527344,-0.5623202323913574,-0.13732099533081055,-2.097320556640625,2,-0.11205919460311875,1.389987120302129,16.056400299072266,-2.5419792200530043,16.102500915527347,-1.435038127155277,16.134580612182614,-0.11205919460311875 1900,2017-04-13,15.68929958343506,16.514400482177734,15.550000190734865,15.6587495803833,111682.0,-0.04288721928041339,-6.775892163723001,2.4794117647053118,59.52264153372739,64.98283236323309,0.4025337741665407,-0.23699248608848222,-0.02084862408382726,0.3064324088767645,19.344512905169026,0.9644002914428693,0.7058925950051957,0.09574007987976252,-1.1267857806914758,1.318265940450999,-0.5155228504058567,0.7070030101653817,-0.2344159006274893,13.394172866314136,-53.15738033548203,0.6112629302856185,4,0.3807005882263166,-0.17929935455322443,-0.03554916381836115,0.5507001876831037,-1.3692998886108398,3,-0.08372643509318323,3.1208746994039545,16.39232063293457,1.389987120302129,16.056400299072266,-2.5419792200530043,16.102500915527347,-0.08372643509318323 1901,2017-04-18,15.063599586486815,15.420000076293945,15.039999961853027,15.391249656677244,55582.0,-0.03988068387761978,-1.0274819492288862,-10.725042142722733,55.7798421583424,63.434741201646055,0.9737751775047965,0.39590006111220966,0.5791427143178893,0.9515306780178303,19.184076664804266,0.649299621582033,0.6938115249288987,-0.5216399192810073,-1.7567834012378416,0.7135035626758288,-1.1392116602594253,0.09593182169741077,1.526400566101076,1.5225562406284983,-68.59640273120074,0.6175717409784179,4,0.7514004707336444,0.4464006423950213,0.33015060424804865,0.9163999557495117,-0.8135995864868146,1,-0.05799410699201002,-6.775892163723001,15.68929958343506,3.1208746994039545,16.39232063293457,1.389987120302129,16.056400299072266,-0.05799410699201002 1902,2017-04-19,15.210000038146973,15.270000457763672,15.119999885559082,15.119999885559082,60716.0,0.00971882257090062,-2.3333403975755522,-0.27468375799700784,44.471725361884594,60.91878116857815,0.7374159758443017,0.2837366198282911,0.4147393489893805,0.8251651012089347,18.694442984700277,0.20640087127685725,0.6353756555228447,-0.3877394676208503,-1.6011086365955123,0.8256297013538116,-0.9944240521081795,0.21894511686648066,1.3490001106262213,10.967745508040704,-54.68732893859709,0.606684584487331,4,0.6050000190734863,0.3000001907348633,0.17750000953674316,0.7699995040893537,-1.2904796600341797,2,-0.07495071271950093,-1.0274819492288862,15.063599586486815,-6.775892163723001,15.68929958343506,3.1208746994039545,16.39232063293457,-0.07495071271950093 1903,2017-04-20,14.9399995803833,15.015000343322756,14.888750076293945,14.899999618530273,65110.0,-0.017751509341650595,-3.0400701915007815,0.44444326707074133,42.263304663351654,58.696756776004435,0.9076948241399876,0.5815862956871136,0.6605367270795863,1.107907752325957,17.772417562599163,0.32124996185302734,0.5524079161830855,-0.6564898967742927,-1.8726520210937245,0.5596722275451409,-1.2645709589340086,-0.04840883461457679,1.5886205646514888,3.012461530699763,-58.13167377643471,0.6080810621597166,4,0.7993755340576172,0.5700006484985352,0.43250060081481934,1.0399999618530256,-1.0723791122436523,3,-0.034136498629970924,-2.3333403975755522,15.210000038146973,-1.0274819492288862,15.063599586486815,-6.775892163723001,15.68929958343506,-0.034136498629970924 1904,2017-04-21,15.14130973815918,15.25,15.029999732971193,15.0600004196167,102391.0,0.013474575865464189,-2.1137101400371714,2.03273490212908,39.18114418669552,56.81561283744357,0.6057390705030308,0.43154138992382585,0.45226992751016937,0.9232120565339059,16.687249676838984,0.3100004196166992,0.4348133831885761,-0.4736792087554935,-1.6475104413322263,0.7001520238212393,-1.0605948250438608,0.11323640753287378,1.321715604125977,15.535914791466476,-40.49252899492141,0.5869156162883666,4,0.5980653762817383,0.36869049072265625,0.2061903476715088,0.8136897087097168,-1.6953096389770526,4,-0.05165406611175272,-3.0400701915007815,14.9399995803833,-2.3333403975755522,15.210000038146973,-1.0274819492288862,15.063599586486815,-0.05165406611175272 1905,2017-04-24,15.010259628295898,15.199999809265135,14.864999771118164,15.18000030517578,37218.0,-0.008655136981512768,2.194436360990907,-2.087591925779075,36.12135450966559,53.53947002236106,0.7085595135290017,0.6197121247012554,0.5658214048209054,1.07557636233906,15.361987386308979,0.3350000381469709,0.32403355812720136,-0.6208212852478034,-1.749109968709515,0.5074673982139082,-1.1849656269786593,-0.05667694351694763,1.389794703349608,26.17293284761839,-24.027238789432722,0.5641443417308561,4,0.7172403335571289,0.4997406005859375,0.26974034309387207,0.944739818572998,-1.4056997299194336,0,-0.047651377771881775,-2.1137101400371714,15.14130973815918,-3.0400701915007815,14.9399995803833,-2.3333403975755522,15.210000038146973,-0.047651377771881775 1906,2017-04-25,15.182979583740234,15.188750267028807,14.859999656677244,14.90999984741211,221957.0,0.011506793334789656,1.3109049346052806,-1.6082163765689605,35.41408381172754,50.25148200808237,0.4320993889681297,0.4993798536056122,0.3702814637391221,0.9292713645052295,14.591418919594258,0.3287506103515625,0.2379092132433307,-0.4651052951812744,-1.5529037784272823,0.6226931880647335,-1.0090045368042801,0.07879394644172955,1.1249714742736323,78.77543804967014,32.979216774485174,0.5438992416230043,4,0.542020320892334,0.32702064514160156,0.07452034950256348,0.7420201301574743,-1.6229791641235352,1,-0.056838638566055644,2.194436360990907,15.010259628295898,-2.1137101400371714,15.14130973815918,-3.0400701915007815,14.9399995803833,-0.056838638566055644 1907,2017-04-26,15.244569778442385,15.272930145263672,14.949999809265135,14.949999809265135,102898.0,0.004056528849456509,-1.1925543659491114,1.0790909726104099,37.37167570868097,46.88836884442159,0.2637496372435475,0.5219803658731497,0.288356387816469,0.8798616588433479,13.173469638668783,0.32293033599853693,0.2092192238026911,-0.43997359275817693,-1.4104825348598364,0.5305353493434826,-0.9252280638090067,0.045280878292652815,0.9475451674645523,93.13192713902708,49.86498696532841,0.48525447105082986,4,0.48043012619018377,0.26543045043945135,0.012930154800413263,0.680429935455324,-1.7445697784423846,2,-0.06524092138361448,1.3109049346052806,15.182979583740234,2.194436360990907,15.010259628295898,-2.1137101400371714,15.14130973815918,-0.06524092138361448 1908,2017-04-27,14.567099571228027,15.600000381469727,14.390000343322756,15.600000381469727,364016.0,-0.0444401001182978,1.3429162338711504,-3.506470171167308,31.546471277166447,42.40802702347135,0.790919667513176,1.1762363143056955,0.9336610698450123,1.5585659494139819,13.754116512267755,1.2100000381469709,0.07651040118729036,-1.0644207954406735,-2.1563212010201838,0.02747961013883682,-1.6103709982304295,-0.5184705926509174,1.5184461515405339,14.636299365451801,-23.60599359997413,0.5459502027897553,4,0.8851008415222168,0.9229006767272949,0.6879005432128906,1.3579001426696813,-1.1005992889404297,3,-0.044454916364702446,-1.1925543659491114,15.244569778442385,1.3109049346052806,15.182979583740234,2.194436360990907,15.010259628295898,-0.044454916364702446 1909,2017-04-28,14.403260231018065,14.579999923706055,14.380000114440918,14.510000228881836,122768.0,-0.011247217705133816,-1.609937463053421,0.10334002723726599,34.3615606340244,39.61235136794879,0.7184967540657077,1.3168916579319738,1.0655958124884268,1.7215776510100174,14.372821269467767,0.19999980926513672,-0.06756837600537224,-1.170678138732912,-2.3932388192556875,0.05188254178986362,-1.7819584789942997,-0.5593977984715242,1.5127309538059155,1.9065665152512141,-39.040459528624105,0.6112803402613879,4,0.5867400169372576,1.0817399024963397,0.8517398834228533,1.521739482879644,-0.8973598480224592,4,-0.03718878603088016,1.3429162338711504,14.567099571228027,-1.1925543659491114,15.244569778442385,1.3109049346052806,15.182979583740234,-0.03718878603088016 1910,2017-05-02,14.322440147399902,14.4399995803833,14.229999542236328,14.380000114440918,719312.0,-0.005611235395449721,1.3654127100073046,0.5392539647085012,25.162702677408404,36.21044698117835,0.6537909123147791,1.3375031114673028,1.1148115386287003,1.8030360470045679,14.31538988320978,0.21000003814697266,-0.23267879305501538,-1.1697402477264411,-2.498370245364157,0.1588897499112747,-1.8340552465452973,-0.5054252489075832,1.4092321089781095,6.747485294629494,-29.422255370890365,0.6643149988188575,5,0.592559814453125,1.087559700012207,0.9325599670410156,1.6025595664978063,-0.8137903213500977,1,-0.061193486528682395,-1.609937463053421,14.403260231018065,1.3429162338711504,14.567099571228027,-1.1925543659491114,15.244569778442385,-0.061193486528682395 1911,2017-05-03,14.15414047241211,14.42584991455078,14.06999969482422,14.270000457763672,265930.0,-0.011750768252876687,-1.5047391456112622,2.012857048180794,24.256930202269857,33.96435863011004,0.7593732389367442,1.4286147595891414,1.2588701428112934,1.967185082255444,14.35894025780435,0.35585021972655895,-0.4702537577030803,-1.2425369739532464,-2.6690308508833205,0.18395690297682776,-1.9557839124182834,-0.5292900354882093,1.3672976039860671,5.499394759904697,-25.999827094430593,0.7132469384650375,5,0.6808595657348633,1.1758594512939453,1.1008596420288086,1.7708592414855993,-0.5722408294677734,2,-0.03882825489169295,1.3654127100073046,14.322440147399902,-1.609937463053421,14.403260231018065,1.3429162338711504,14.567099571228027,-0.03882825489169295 1912,2017-05-04,14.089969635009766,14.391249656677244,13.899999618530273,14.25,206506.0,-0.004533714889111029,1.2201902479602533,1.3812392993546687,24.141650869548045,31.950841541909643,0.7241074346377054,1.39177684506231,1.2937091055418364,2.020028999436107,14.097413283097898,0.4912500381469709,-0.6205077253731215,-1.1972813129425042,-2.6738416491801367,0.2792790232951283,-1.9355614810613204,-0.4590011448236879,1.199238300336578,11.174701836663713,-16.29145422158814,0.7382801681188158,5,0.6600303649902344,1.1550302505493164,1.1650304794311523,1.835030078887943,-0.21621990203857244,3,-0.03761322622557228,-1.5047391456112622,14.15414047241211,1.3654127100073046,14.322440147399902,-1.609937463053421,14.403260231018065,-0.03761322622557228 1913,2017-05-05,13.972999572753904,14.130000114440918,13.579999923706055,13.60124969482422,112355.0,-0.008301654672499992,-1.6554059653937179,-2.32299587614119,16.242307237823383,29.402081880923845,0.7705108500135385,1.4066523694168218,1.3808453232001519,2.1256598472884765,14.005768331912646,0.5500001907348633,-0.718561532711874,-1.2036513805389415,-2.727686994530705,0.3203842334528222,-1.9656691875348233,-0.44163357354305965,1.0661508655655467,39.29996490478498,17.61760895781068,0.762017806995882,5,0.6170005798339862,1.1120004653930682,1.2320008277893084,1.9020004272460955,0.037000656127931464,4,-0.03385096881246685,1.2201902479602533,14.089969635009766,-1.5047391456112622,14.15414047241211,1.3654127100073046,14.322440147399902,-0.03385096881246685 1914,2017-05-08,13.924799919128418,14.100000381469727,13.811249732971193,13.920000076293945,1271138.0,-0.0034494850854694947,-1.597840402575755,0.012911484628329967,19.874084847000745,27.596829696183306,0.7018035402607143,1.3454576168089964,1.3840688764491524,2.159942977694527,13.645007443790934,0.2887506484985334,-0.7764429765492338,-1.1386085510253903,-2.6821682929894344,0.4049511909386556,-1.9103884220074132,-0.36682868004336733,0.8225204162683539,40.09303872917302,16.64506534764884,0.7717798709820226,5,0.6652002334594727,1.1602001190185547,1.3752005100250244,1.950200080871582,-0.2947998046875,0,-0.03291247554740495,-1.6554059653937179,13.972999572753904,1.2201902479602533,14.089969635009766,-1.5047391456112622,14.15414047241211,-0.03291247554740495 1915,2017-05-09,14.166170120239258,14.329999923706055,14.119999885559082,14.260000228881836,18513.0,0.017333836213996312,-1.2559959838945978,-19.548579376117623,32.36330773045502,27.257854576041915,0.3666665068928747,1.039275240938652,1.0919148110203594,1.8987484939140273,13.857680475742262,0.4052000045776367,-0.8017755148691634,-0.8222648620605462,-2.388162803681361,0.7436330795602686,-1.6052138328709535,-0.03931589125013879,0.347686132819371,69.29954517677687,41.29863987908465,0.7829489708104074,5,0.4238300323486328,0.9188299179077148,1.1338303089141846,1.7088298797607422,-0.47617053985595703,1,-0.04660890922807159,-1.597840402575755,13.924799919128418,-1.6554059653937179,13.972999572753904,1.2201902479602533,14.089969635009766,-0.04660890922807159 1916,2017-05-10,14.33905029296875,14.354999542236328,14.109999656677244,14.170000076293945,99650.0,0.012203734055296733,1.4384319681078437,-1.8016628044070415,33.06000782767252,26.77878036704098,0.06871146275648954,0.7641602461902721,0.9028486603655175,1.7106418680027176,13.70472271867654,0.2449998855590838,-0.8303190631141639,-0.5596081733703606,-2.053034254951392,0.9338179082106706,-1.3063212141608762,0.18710486742015497,-0.7590503692626953,93.56556167762115,60.79067138149922,0.746713040790516,5,0.2509498596191406,0.7459497451782227,1.050950050354004,1.53594970703125,-0.5190505981445295,2,-0.05791181772520437,-1.2559959838945978,14.166170120239258,-1.597840402575755,13.924799919128418,-1.6554059653937179,13.972999572753904,-0.05791181772520437 1917,2017-05-11,14.38951015472412,14.529999732971193,14.30500030517578,14.369999885559082,743759.0,0.003519051870549017,-2.009835940091319,0.11541108641444944,38.293190446831275,27.52841583033707,-0.1294018782502473,0.6100657705880383,0.8256106111946782,1.6457167694704946,13.241301218059817,0.2249994277954137,-0.8378482968769401,-0.42349877357483123,-1.8195311539766141,0.9725336068269517,-1.1215149637757218,0.27451741662605933,-0.7940102386474592,85.21162037329798,46.66139359094554,0.6980161902008912,5,-0.30951023101806463,0.6954898834228533,0.910490036010744,1.4854898452758807,-0.529510498046875,3,-0.05612494818071634,1.4384319681078437,14.33905029296875,-1.2559959838945978,14.166170120239258,-1.597840402575755,13.924799919128418,-0.05612494818071634 1918,2017-05-12,14.229999542236328,14.31999969482422,14.164999961853027,14.30875015258789,895723.0,-0.011085201009113144,2.0617323487302417,-4.036367191319167,30.26912736988598,27.073701023210578,-0.025409664552864086,0.6595466506821523,0.9599639127651223,1.7881328689065406,12.921087795293024,0.22451019287109197,-0.8649513881483379,-0.49168934822082555,-1.7800498968875402,0.7966712004458891,-1.1358696225541838,0.15249092611253268,-0.5971196334838869,58.26084302819269,16.105492172740384,0.6441802743333574,5,-0.17499971389770508,0.8550004959106445,1.1550006866455078,1.6450004577636719,-0.6999998092651349,4,-0.02503512443607203,-2.009835940091319,14.38951015472412,1.4384319681078437,14.33905029296875,-1.2559959838945978,14.166170120239258,-0.02503512443607203 1919,2017-05-15,14.555410385131836,14.640000343322756,14.404999732971193,14.414999961853027,229320.0,0.022867944719860978,-1.9299834128999538,-1.7829756830071692,40.91650122727335,28.824123084306684,-0.36539333321264067,0.1997018805960451,0.6131358031130176,1.4495816357935354,11.767015591264354,0.41000080108642756,-0.9055414977255509,-0.07443299293518102,-1.095508014705942,0.9466420288355799,-0.5849705038205606,0.43610451795019856,-0.8866456834106451,84.03965120756581,38.21594775507414,0.51053751088538,5,-0.44541025161743164,0.5295896530151367,0.82958984375,1.319589614868164,-1.1554107666015625,0,-0.03747130048680247,2.0617323487302417,14.229999542236328,-2.009835940091319,14.38951015472412,1.4384319681078437,14.33905029296875,-0.03747130048680247 1920,2017-05-16,14.375690460205078,14.545000076293945,14.359999656677244,14.479999542236328,68817.0,-0.012347293561048578,-1.72679608102215,-0.7428870278677724,33.9231017004777,29.89814213966311,-0.19816462119512934,0.290877014892434,0.7681035397577318,1.6139178478172145,11.149158260162324,0.19541072845459162,-0.8613116389285338,-0.18847246170043874,-1.083863027294198,0.7069181038933205,-0.6361677444973193,0.2592228210964418,-0.6486516199877936,50.130275341612894,8.124661740305704,0.4476952827968797,5,-0.26569032669067383,0.7093095779418945,1.0193099975585938,1.4993095397949219,-0.9928102493286133,1,-0.05187161951131236,-1.9299834128999538,14.555410385131836,2.0617323487302417,14.229999542236328,-2.009835940091319,14.38951015472412,-0.05187161951131236 1921,2017-05-17,14.1899995803833,14.510000228881836,14.104100227355955,14.300000190734865,56568.0,-0.012917005992568398,-1.8807735001082717,1.054564072557068,29.987755180340486,30.547709285306716,-0.007657465961864673,0.4298003412759126,0.931953258622098,1.784093805033823,11.935996264845503,0.4059000015258807,-0.8317204323117924,-0.33048334121704137,-1.2083506893320486,0.5473840068979658,-0.769417015274545,0.10845033284046224,-0.40818304997968724,16.02898571357411,-18.703576035855406,0.4389336740575037,5,-0.07999944686889648,0.8950004577636719,1.205000877380371,1.6850004196166992,-0.8234100341796875,2,-0.03523608278968626,-1.72679608102215,14.375690460205078,-1.9299834128999538,14.555410385131836,2.0617323487302417,14.229999542236328,-0.03523608278968626 1922,2017-05-18,14.06999969482422,14.3100004196167,13.829999923706055,14.1899995803833,33031.0,-0.008456651804625293,1.6666578363872855,1.0909019975030874,38.0351942911997,32.96914118012631,0.12204625074839726,0.4848750247334106,1.0350636615553075,1.884705685996705,12.947124401774044,0.48000049591064453,-0.7642944229352011,-0.3934832096099843,-1.2299059028846244,0.44293948366465585,-0.8116945562473035,0.024728137027334895,0.5700006484985352,29.629586023144995,-7.3292099646866475,0.41821134663731974,5,0.1556253433227539,1.0150003433227521,1.3925006389617902,1.8050003051757795,-0.725929260253908,3,-0.017768301735782144,-1.8807735001082717,14.1899995803833,-1.72679608102215,14.375690460205078,-1.9299834128999538,14.555410385131836,-0.017768301735782144 1923,2017-05-19,14.43000030517578,14.489999771118164,14.239999771118164,14.350000381469727,29727.0,0.025586397879169054,1.500014305196601,-0.6666666666666617,50.5880808291816,36.38180740036862,-0.18585631151303694,0.08928521050282257,0.661901530308354,1.505805634355493,13.881336478440637,0.42000007629394354,-0.6640034174819132,-0.007982635498049007,-0.8137724549824998,0.7978071839864018,-0.41087754524027353,0.3949122742441755,0.19380002975464272,74.07408279537066,31.33137995599143,0.40289490974222525,5,-0.19500017166137518,0.6549997329711932,1.2174999713897723,1.357500076293947,-1.0199899673461896,4,-0.03950108360663629,1.6666578363872855,14.06999969482422,-1.8807735001082717,14.1899995803833,-1.72679608102215,14.375690460205078,-0.03950108360663629 1924,2017-05-22,14.35919952392578,14.460000038146973,14.270000457763672,14.350000381469727,183573.0,-0.004906498943357929,-1.2458713321083543,0.11498939036309219,50.81200875524289,38.4316630697895,-0.05247403082990054,0.10381038496575279,0.7184663938150901,1.552362452625987,14.823637606537442,0.18999958038330078,-0.5543091779178368,-0.03967790603637944,-0.7745413421086607,0.6951855300359018,-0.40710962407252005,0.32775381199976117,0.24872480278015452,74.01391430537821,25.61436309124923,0.3674317180361403,5,-0.12419939041137518,0.7258005142211932,1.3383009433746356,1.2808008193969744,-0.9391994476318342,0,-0.057746937047078784,1.500014305196601,14.43000030517578,1.6666578363872855,14.06999969482422,-1.8807735001082717,14.1899995803833,-0.057746937047078784 1925,2017-05-23,14.295000076293945,14.31999969482422,14.1899995803833,14.229999542236328,71122.0,-0.004470962850322002,1.2608760552634244,7.06593406593543,53.26156947159316,40.67628103022513,0.035673171435570694,0.11771204545613045,0.7850413030958485,1.5862696581197326,16.065483048073414,0.1691999435424787,-0.4025814573289015,-0.06811437606811488,-0.7450327466098265,0.6088039944735968,-0.4065735613389698,0.27034480920274007,0.2973657623519905,68.38234469140235,13.954910095320585,0.33845918527085567,5,-0.059999942779541016,0.7522001266479492,1.5175001621246338,1.2150001525878906,-0.7650003433227521,1,-0.06260933564092053,-1.2458713321083543,14.35919952392578,1.500014305196601,14.43000030517578,1.6666578363872855,14.06999969482422,-0.06260933564092053 1926,2017-05-24,14.31999969482422,14.31999969482422,14.210000038146973,14.244999885559082,44444.0,0.0017488365440259113,1.933331637907923,1.1538337392529396,55.424693370468994,42.57978135507376,0.008590413587103995,0.02608247569795452,0.75916502024889,1.5337296237755158,17.363262615006324,0.10999965667724787,-0.2793736431697251,3.4236907961116e-05,-0.5560765275273916,0.5561450013433138,-0.2780211453097152,0.27808961912563745,0.25711882552291776,74.24240672774064,13.751265064319185,0.278055382217676,5,-0.08499956130981623,0.2700004577636701,1.470000505447386,1.1900005340576154,-0.6686296463012713,2,-0.06544130613958499,1.2608760552634244,14.295000076293945,-1.2458713321083543,14.35919952392578,1.500014305196601,14.43000030517578,-0.06544130613958499 1927,2017-05-25,14.25,14.3100004196167,14.039999961853027,14.279999732971193,158367.0,-0.004888246949441011,4.999936422493722,-0.39999745686203625,56.680368287800356,45.514363679286475,0.06338508000687959,0.018710394243997897,0.8265761436692962,1.5747438433795438,18.85561538418732,0.2799997329711932,-0.22427872596226806,-0.020236968994140625,-0.36650266545172094,0.3260287274634397,-0.1933698172229299,0.15289587923464865,0.3121761484143164,46.66669492369543,-15.823184048193838,0.1731328482287898,5,-0.014999866485595703,0.3400001525878906,1.4125001430511475,1.260000228881836,-0.20011043548583984,3,-0.06199371605588677,1.933331637907923,14.31999969482422,1.2608760552634244,14.295000076293945,-1.2458713321083543,14.35919952392578,-0.06199371605588677 1928,2017-05-26,13.919520378112793,14.039999961853027,13.789999961853027,13.989999771118164,202811.0,-0.023191552413137306,1.932899234173002,2.3493340115076333,49.88793268187457,46.51118939646438,0.3857582903968897,0.31430191392065865,1.1518083195488735,1.8710680564570072,19.606756547680433,0.46000003814697266,-0.19005456919060038,-0.3183376312255852,-0.6688054273366575,0.032130164885487034,-0.49357152928112136,-0.1431037331700491,0.6280122458073585,19.331403210608272,-44.09166295024138,0.17523389805553644,5,0.24797964096069336,0.6704797744750977,1.7429797649383545,1.590479850769043,0.2101593017578125,4,-0.04134121923103928,4.999936422493722,14.25,1.933331637907923,14.31999969482422,1.2608760552634244,14.295000076293945,-0.04134121923103928 1929,2017-05-30,13.867620468139648,14.029999732971193,13.770000457763672,13.829999923706055,92870.0,-0.003728570278524246,-2.299075485853988,-0.533780766680649,43.108437129887655,47.53178222195438,0.36859707084093785,0.341525708888625,1.194496714606906,1.8922819411759324,20.392438817615744,0.2599992752075213,-0.18121866077716575,-0.34345555305480957,-0.7214847654388343,0.03457365932921519,-0.532470159246822,-0.1544409468627972,0.6496108492978188,17.749117416544653,-43.074576366625976,0.1890146061920121,5,0.27237987518310547,0.7223796844482422,1.7570672035217285,1.6423797607421875,0.04376983642578125,1,-0.03299846079299629,1.932899234173002,13.919520378112793,4.999936422493722,14.25,1.933331637907923,14.31999969482422,-0.03299846079299629 1930,2017-05-31,13.446000099182127,13.699999809265135,13.425000190734865,13.59000015258789,301137.0,-0.03040322382099936,-1.9569872074243266,-3.8276972216589398,31.508755800043602,47.70078229081028,0.7202100649569765,0.7316297995249528,1.5863821620928817,2.2796882380250434,21.143199064389,0.4426202774047834,-0.14915640907523553,-0.7212539196014429,-1.2266637576028785,-0.21584408160000734,-0.9739588386021616,-0.46854900060072424,1.026397366674912,2.3463597858223473,-52.09115586550861,0.25270491900071784,5,0.5114998817443865,1.0665001869201678,2.17868757247925,2.064000129699709,0.3552303314209002,2,-0.0019336622561652028,-2.299075485853988,13.867620468139648,1.932899234173002,13.919520378112793,4.999936422493722,14.25,-0.0019336622561652028 1931,2017-06-01,13.604559898376465,13.65999984741211,13.510000228881836,13.62874984741211,497190.0,0.011792339582384903,2.4605999933994127,0.16798569489055723,34.4434431422476,47.3016988298156,0.5250913651992253,0.5584160026710485,1.4048601719826088,2.087808356030571,21.63630773136355,0.21399974822998225,-0.16844012272433417,-0.5352150917053216,-1.099910913566493,0.029480730155849955,-0.8175630026359073,-0.2528671807747358,0.7840457854708003,20.289227254603876,-29.005744683966245,0.2823479109305856,6,0.35294008255004883,0.9079403877258301,2.014190196990967,1.905440330505371,0.1854400634765625,3,-0.005480527555629999,-1.9569872074243266,13.446000099182127,-2.299075485853988,13.867620468139648,1.932899234173002,13.919520378112793,-0.005480527555629999 1932,2017-06-02,13.5600004196167,13.65999984741211,13.460000038146973,13.579999923706055,127571.0,-0.0032753340859694724,1.2222281091219278,0.826769170116302,36.08771642859208,45.690547229750095,0.5472486124281222,0.5915656493976247,1.434170466865364,2.10110204810076,21.88167218512239,0.19999980926513672,-0.15714324113168665,-0.5532761096954353,-1.1747008096316485,0.0681485902407779,-0.8639884596635419,-0.2425637597273287,0.7515168247815733,21.95126489825897,-25.12689374054286,0.31071234996810704,6,0.38249969482421875,0.9524998664855957,2.057499647140503,1.9499998092651367,-0.04503059387207209,4,0.006738173014660731,2.4605999933994127,13.604559898376465,-1.9569872074243266,13.446000099182127,-2.299075485853988,13.867620468139648,0.006738173014660731 1933,2017-06-05,13.5,13.611249923706055,13.494999885559082,13.59000015258789,6348.0,-0.0044248095693196765,-1.3249918937992333,4.500119212245482,25.370002572769764,42.86365765391975,0.5156850810194165,0.6475114656489449,1.477748894054395,2.1308906720988965,21.61305936566777,0.11625003814697266,-0.11968602516944848,-0.5896265506744385,-1.2670124192672674,0.08775931791839042,-0.9283194849708529,-0.250933616378024,0.7405958801052002,12.396672068197716,-28.766585040453677,0.3386929342964148,6,0.3724999427795428,1.012500286102295,2.117500066757202,2.010000228881836,0.01496982574462713,0,0.04073256033438222,1.2222281091219278,13.5600004196167,2.4605999933994127,13.604559898376465,-1.9569872074243266,13.446000099182127,0.04073256033438222 1934,2017-06-06,13.466500282287598,13.515000343322756,13.425000190734865,13.515000343322756,111659.0,-0.0024814605712890625,2.711341827905973,0.538888653414168,27.22823430945553,39.97106485812668,0.45733198799197616,0.6797681452409385,1.5003425982024865,2.13172638036227,21.374631533738498,0.09000015258789062,-0.10940062729993905,-0.6002112865448002,-1.3300507456235149,0.12962817253391457,-0.9651310160841575,-0.2352915570054428,0.7088479426679761,15.090963316432592,-23.907862150497593,0.3649197295393574,6,0.40599966049194514,0.5659999847412127,2.0046000480651855,2.0234999656677246,0.41742992401123047,1,0.04924660332538533,-1.3249918937992333,13.5,1.2222281091219278,13.5600004196167,2.4605999933994127,13.604559898376465,0.04924660332538533 1935,2017-06-07,13.505900382995605,13.59000015258789,13.270000457763672,13.510000228881836,217769.0,0.002925786201469993,2.9000645082553134,0.08453279848985061,31.511026936634423,37.31399080992284,0.3288040214601775,0.6201620597055708,1.4529419833524617,2.0612310429991005,21.896096231109897,0.31999969482421875,-0.16124889909258577,-0.5277976989746094,-1.297347279819789,0.24175188187057017,-0.9125724893971991,-0.1430229085520196,0.609419999222311,60.48725497867679,17.81525886435812,0.3847747904225897,6,0.2841000556945801,0.4491000175476074,1.7315998077392578,1.9790997505187988,0.43390941619873047,2,0.03002316839833563,2.711341827905973,13.466500282287598,-1.3249918937992333,13.5,1.2222281091219278,13.5600004196167,0.03002316839833563 1936,2017-06-08,13.508649826049805,13.524999618530273,13.270000457763672,13.270000457763672,223283.0,0.00020357347353616717,-1.1370193652544338,-58.20935101186323,33.80194172619896,34.77194341418935,0.22223135568385466,0.5818426952679516,1.4370789082326834,2.0251985525519878,22.517807827038062,0.25499916076660156,-0.214592740847122,-0.48352823257446254,-1.2730568859741211,0.3060004208251961,-0.8782925592742927,-0.08876390587463234,0.5221385637226881,61.192241480496115,16.173566565767118,0.39476432669982947,6,0.14635038375854492,0.4463505744934082,1.6538500785827637,1.9013500213623047,0.6996002197265625,3,0.02165876000346212,2.9000645082553134,13.505900382995605,2.711341827905973,13.466500282287598,-1.3249918937992333,13.5,0.02165876000346212 1937,2017-06-09,13.581899642944336,13.770000457763672,13.529999732971193,13.550000190734865,236133.0,0.00542243805545084,-5.675924820606968,0.1336666107208148,20.67462044768064,31.526019832612256,0.04944482222572688,0.4690341104618838,1.361854184087088,1.9218876084099286,23.317730994762865,0.2613506317138672,-0.27400922995001054,-0.3698978900909431,-1.1564670486798505,0.4166712684979643,-0.7631824693853968,0.023386689203510613,0.3728099536272751,62.37983703613281,20.167480692966897,0.3932845792944539,6,0.0681004524230957,0.37310075759887695,1.5006003379821777,1.7481002807617188,0.6781005859375,4,0.015321886067446888,-1.1370193652544338,13.508649826049805,2.9000645082553134,13.505900382995605,2.711341827905973,13.466500282287598,0.015321886067446888 1938,2017-06-12,13.873749732971193,14.024999618530273,13.779999732971193,13.84000015258789,111923.0,0.021488164225868855,-2.186981683300406,1.0579987443571954,35.44000819199958,30.67397217284691,-0.2789110949465208,0.15718519932682362,1.0355260744514734,1.603811910029025,23.55297676782775,0.4430999755859375,-0.3400339189290307,-0.06023530960082901,-0.8363432579724677,0.7158726387708096,-0.44828928378664834,0.3278186645849903,-0.6037492752075213,79.96688030679319,40.051433833636736,0.3880539741858196,6,-0.22624969482422053,0.08125066757201971,1.1237502098083478,1.3712501525878888,0.3362503051757795,0,-0.02586034158983852,-5.675924820606968,13.581899642944336,-1.1370193652544338,13.508649826049805,2.9000645082553134,13.505900382995605,-0.02586034158983852 1939,2017-06-13,14.010000228881836,14.010000228881836,13.811249732971193,13.824399948120115,21020.0,0.009820740501527148,1.1417046902618297,5.499335951849208,41.806198515242976,31.818132474535723,-0.4390074016955374,-0.02321116467750528,0.868012330509087,1.4395295191118045,24.6701611567592,0.19875049591064275,-0.406494049986474,0.10328569412231481,-0.6172210122263806,0.8237924004710102,-0.2569676590520338,0.4635390472966634,-0.7248997879028316,98.01332366605446,59.15003671479961,0.36025335317434787,6,-0.3625001907348633,-0.05499982833862305,0.8274998664855957,1.0749998092651367,0.05000019073486328,1,-0.035334075306915125,-2.186981683300406,13.873749732971193,-5.675924820606968,13.581899642944336,-1.1370193652544338,13.508649826049805,-0.035334075306915125 1940,2017-06-14,13.630000114440918,14.0600004196167,13.619999885559082,14.029999732971193,150026.0,-0.027123490951666218,-1.095240257764497,-2.155167098285844,33.525302127702204,31.716116806252906,-0.033706699525851036,0.31416680938490416,1.1987067881811484,1.7849795844185365,25.908372973637462,0.4400005340576172,-0.4445415817334766,-0.2394299030303948,-0.9344795927603826,0.455619786699593,-0.5869547478953887,0.10809494183459911,-0.3301016899108884,45.56957899502037,10.719615998746,0.34752484486499347,6,0.03500032424926758,0.3250002861022949,1.2074999809265137,1.4549999237060547,0.6350002288818377,2,0.01863023402243935,1.1417046902618297,14.010000228881836,-2.186981683300406,13.873749732971193,-5.675924820606968,13.581899642944336,0.01863023402243935 1941,2017-06-15,13.6899995803833,14.032299995422365,13.449999809265135,13.529999732971193,183297.0,0.004402015072532128,-2.6393796342655325,-0.3999999999999938,36.56505550351729,31.76915448124459,-0.08975019942452889,0.22639537959785372,1.085645732481984,1.6910670572285795,26.806126193770325,0.5823001861572301,-0.4620387200876941,-0.1544304370880134,-0.8367835290863184,0.5279226549102916,-0.4956069830871659,0.18674610891113907,-0.3596970760498053,39.34418540660898,5.741561786587724,0.3411765459991529,6,-0.024999141693115234,0.2650008201599121,1.1475005149841309,1.3950004577636719,0.24500083923339844,3,0.018247642546972198,-1.095240257764497,13.630000114440918,1.1417046902618297,14.010000228881836,-2.186981683300406,13.873749732971193,0.018247642546972198 1942,2017-06-16,13.81999969482422,13.81999969482422,13.62874984741211,13.760000228881836,31354.0,0.009495991119473857,5.375051657818291,0.3749970197649343,47.35828718890169,34.21229721637036,-0.20002574259049055,0.08085084361070116,0.8960920344280137,1.5294221874671106,27.231595636605377,0.19124984741211115,-0.407318409635252,-0.011930322647092595,-0.6859937956199165,0.6621331503257313,-0.34896205913350364,0.32510141383931845,-0.46050927387939744,60.65565825349617,24.204859779951683,0.3370317364864118,6,-0.15499925613403498,0.13500070571899236,1.0175004005432111,1.2650003433227521,-0.15999984741211115,4,0.028093368996060963,-2.6393796342655325,13.6899995803833,-1.095240257764497,13.630000114440918,1.1417046902618297,14.010000228881836,0.028093368996060963 1943,2017-06-19,13.859999656677244,13.859999656677244,13.859999656677244,13.859999656677244,0.0,0.0028943533094292206,1.0,0.0,49.79642434429579,36.719873886908175,-0.20516475347584873,-0.004260070184288978,0.7987896761784423,1.4555591222635638,28.121711697526187,0.03999996185302379,-0.3671727899470518,0.05656967163085724,-0.5564594313492268,0.6695987746109413,-0.2499448798591839,0.3630842231208984,-0.4724888357855459,67.21302248793036,27.22355341402175,0.3065145514900418,6,-0.19499921798705877,0.09500074386596857,0.7225003242492694,1.2250003814697283,-0.2849998474121094,0,0.028860070859517473,5.375051657818291,13.81999969482422,-2.6393796342655325,13.6899995803833,-1.095240257764497,13.630000114440918,0.028860070859517473 1944,2017-06-20,13.529999732971193,13.970000267028807,13.479999542236328,13.970000267028807,91774.0,-0.02380951889468985,1.2272733183924638,-100.0,52.359382617500465,39.03635785144884,0.1506301887018413,0.27450724766277723,1.0663212141898057,1.7449659139577793,29.340630937798938,0.4900007247924787,-0.33686710226981553,-0.23197026252746333,-0.7970185497915612,0.3330780247366345,-0.5144944061595123,0.050553881104585585,-0.11558932813049516,13.114728468870144,-30.32947616157347,0.28252414363204875,6,0.13500070571899236,0.4250006675720197,1.0400002002716047,1.5550003051757795,0.32499980926513494,1,0.050258707952424375,1.0,13.859999656677244,5.375051657818291,13.81999969482422,-2.6393796342655325,13.6899995803833,0.050258707952424375 1945,2017-06-21,13.399999618530273,13.699999809265135,13.399999618530273,13.470000267028807,119585.0,-0.009608286548899447,-7.57135461369731,0.1590921898503139,44.16062348534799,40.187322491354294,0.29505689880477703,0.3520690101781767,1.147947350970309,1.8328468754484586,30.513818121706198,0.3000001907348615,-0.2792627304280817,-0.31722035408020055,-0.8450616657131924,0.2106209575527913,-0.5811410098966956,-0.05329969826370551,0.6600008010864258,0.0,-44.457526404082884,0.2639206558164959,6,0.3300004005432129,0.5075006484985352,1.197500467300415,1.6850004196166992,0.24000072479248225,2,0.049253792528004325,1.2272733183924638,13.529999732971193,1.0,13.859999656677244,5.375051657818291,13.81999969482422,0.049253792528004325 1946,2017-06-22,13.382880210876465,13.470000267028807,13.289030075073242,13.329999923706055,56881.0,-0.001277567771728494,-1.684619683240288,-0.7554256753995369,44.863458102629046,42.874971119681895,0.3268293235967956,0.3113448767518996,1.1003788109121473,1.810495026827315,31.821883053831,0.18097019195556463,-0.22585841489701508,-0.28748378753662074,-0.7526850852607758,0.17771751018753434,-0.5200844363986974,-0.054883138674544085,0.6639201927185052,13.781827297566448,-32.13780621705649,0.23260064886207749,6,0.29163503646850586,0.5071201324462891,1.2146198749542236,1.7021198272705078,0.2371196746826172,3,0.06591407219870193,-7.57135461369731,13.399999618530273,1.2272733183924638,13.529999732971193,1.0,13.859999656677244,0.06591407219870193 1947,2017-06-23,13.366589546203613,13.510000228881836,13.300000190734865,13.510000228881836,32397.0,-0.0012172764319904328,1.9286526529987715,-2.7119875922018433,46.030418203477,44.051683343179384,0.3457228292842043,0.2720050845726565,1.0514926863056289,1.7952779005567407,32.78274309921052,0.21000003814697088,-0.18737067121494633,-0.2596039295196526,-0.6557002753633032,0.136492416323998,-0.4576521024414788,-0.061555756597826417,0.6499000442504883,11.389554498360786,-37.16893848344138,0.19804817292182558,6,0.3079257011413574,0.5134105682373047,1.2309105396270752,1.7184104919433594,0.1484107971191424,4,0.04252474959661834,-1.684619683240288,13.382880210876465,-7.57135461369731,13.399999618530273,1.2272733183924638,13.529999732971193,0.04252474959661834 1948,2017-06-26,13.344070434570312,13.494999885559082,13.300000190734865,13.420000076293945,118264.0,-0.0016847312888197408,-1.3770285980004948,0.5294559673354303,46.33318156916532,44.554681460281856,0.3187225680104646,0.2626696923473357,1.008715718446389,1.7921887078892258,33.31097308751221,0.19499969482421697,-0.1554539725756996,-0.2533505439758308,-0.643285519381946,0.13658443143028443,-0.4483180316788893,-0.058383056272772293,0.6433207752685544,8.082638586427564,-42.86237791539127,0.19496748770305777,6,0.3304448127746582,0.5359296798706055,1.3112421035766602,1.7409296035766602,0.08092975616455256,0,0.02367564038206238,1.9286526529987715,13.366589546203613,-1.684619683240288,13.382880210876465,-7.57135461369731,13.399999618530273,0.02367564038206238 1949,2017-06-27,13.41001033782959,13.479999542236328,13.359999656677244,13.418749809265135,61969.0,0.0049415134296988406,-1.2066746168145235,0.11509960059280737,47.17300062079947,46.07109240395933,0.17737687180776618,0.1693728220181132,0.8660703262027489,1.6998231741750445,33.830258201951935,0.13592910766601562,-0.10793825250740596,-0.16453013420104945,-0.5411854244578809,0.21212515605578197,-0.35285777932946516,0.02379751092736626,0.5494464266186512,29.437754824996127,-19.461651012783946,0.18832764512841582,6,0.2506546974182129,0.4549899101257324,1.2499897480010986,1.6749897003173828,-0.34501075744628906,1,0.01230345594664528,-1.3770285980004948,13.344070434570312,1.9286526529987715,13.366589546203613,-1.684619683240288,13.382880210876465,0.01230345594664528 1950,2017-06-28,13.420000076293945,13.420000076293945,13.199999809265135,13.248749732971193,330181.0,0.0007449463656394872,1.5693410332518627,-19.5950458315184,47.3975667770098,47.274704767680724,0.1502682851382886,0.16583795242570432,0.8005736164944643,1.6620597906385708,33.88646815728001,0.22000026702881037,-0.10451511101601518,-0.15324039459228445,-0.5319376192636671,0.22545683007909822,-0.3425890069279749,0.036108217743406,0.5126396205792965,70.96773201172726,22.64743358185663,0.18934861233569128,6,0.16499996185302557,0.3399996757507324,1.2400000095367432,1.6649999618530273,-0.880000114440918,2,0.03241426702454331,-1.2066746168145235,13.41001033782959,-1.3770285980004948,13.344070434570312,1.9286526529987715,13.366589546203613,0.03241426702454331 1951,2017-06-29,13.529999732971193,13.604999542236328,13.350000381469727,13.520000457763672,65079.0,0.008196695681959021,2.187511548479773,0.05838981115895266,48.50858793112997,47.40251596126165,0.01697049429819586,0.0526662570521772,0.6553720278237822,1.5244198370608402,33.64370636354895,0.25499916076660156,-0.12393254439643542,-0.03951272964477326,-0.418379721119825,0.3393542618302785,-0.22894622538229825,0.14992076609275173,0.3586815706455617,81.4815163667109,33.496333906864166,0.18943349573752566,6,0.0550003051757777,0.23000001907348455,1.1111004352569562,1.5550003051757795,-1.4799995422363281,3,0.008130126572249763,1.5693410332518627,13.420000076293945,-1.2066746168145235,13.41001033782959,-1.3770285980004948,13.344070434570312,0.008130126572249763 1952,2017-06-30,13.65137004852295,13.65999984741211,13.479999542236328,13.539999961853027,87674.0,0.008970459567415157,1.7987366360711161,11.13781592751352,42.91549341989324,46.637968080772474,-0.14621111636568074,-0.06483186457125711,0.4947646801590313,1.3790709129565517,33.21615345157001,0.18000030517578125,-0.08820271352962372,0.07728910446166992,-0.3032945751932896,0.45787278411662946,-0.11300273536581074,0.2675809442891506,0.1959903654327082,98.12395691880293,51.94594891338395,0.19029183982748013,6,-0.06637001037597834,0.10363006591796875,0.7611300945281982,1.4336299896240234,-1.481369972229004,4,-0.0022979497920255776,2.187511548479773,13.529999732971193,1.5693410332518627,13.420000076293945,-1.2066746168145235,13.41001033782959,-0.0022979497920255776 1953,2017-07-03,14.04988956451416,14.100000381469727,13.739999771118164,13.760000228881836,146807.0,0.0291926388761492,-1.1825477357154215,2.6029371467717075,51.088832509773646,46.496795846580596,-0.5754799461207796,-0.44274240152115674,0.06953423449888163,0.9573136212050226,32.17239264674318,0.44863033294677734,-0.0539983801195163,0.44831414222717214,0.014531360748554434,0.8820969237057898,0.2314227514878624,0.6652055329664819,-0.8498897552490252,94.43213498933476,52.546762169346856,0.21689139073930908,7,-0.3998894691467285,-0.3998894691467285,0.3626105785369873,1.0351104736328125,-2.099889755249025,0,-0.038070706444723657,1.7987366360711161,13.65137004852295,2.187511548479773,13.529999732971193,1.5693410332518627,13.420000076293945,-0.038070706444723657 1954,2017-07-04,14.129679679870605,14.18000030517578,14.010000228881836,14.029999732971193,187830.0,0.005679056407530192,-1.4341544679921092,0.3438551703945381,66.31299916434926,48.95817092202519,-0.6272185118729183,-0.4957170083606659,-0.043080184904368934,0.8621443473917321,30.851462721266486,0.17000007629394354,-0.055536837800735483,0.4949452877044678,0.006671399955527235,0.9832191754534083,0.2508083438299966,0.7390822315789389,-0.911679859161378,94.86524491414521,51.23810442401631,0.24413694387447035,7,-0.43967962265014826,-0.43967962265014826,0.249070405960083,0.9553203582763672,-2.1396799087524414,1,-0.049872290462439794,-1.1825477357154215,14.04988956451416,1.7987366360711161,13.65137004852295,2.187511548479773,13.529999732971193,-0.049872290462439794 1955,2017-07-05,13.91139030456543,14.175000190734865,13.850000381469727,14.175000190734865,42149.0,-0.015448996739547805,1.465763435414122,-2.644562867147651,56.550688436734774,50.25675207025917,-0.36739527758938806,-0.25875843509518504,0.14339636179985504,1.0592330136834693,29.34395473029677,0.3249998092651385,-0.0722698240443993,0.25638141632080114,-0.24291773207459677,0.755680564716199,0.006731842123102183,0.5060309905185001,-0.6549104644775401,67.63734634926558,22.498983762522982,0.24964957419769876,7,-0.22139024734497248,-0.22139024734497248,0.4536099433898926,1.173609733581543,-1.946390151977539,2,-0.06084156260818596,-1.4341544679921092,14.129679679870605,-1.1825477357154215,14.04988956451416,1.7987366360711161,13.65137004852295,-0.06084156260818596 1956,2017-07-06,13.801230430603027,14.020000457763672,13.789999961853027,13.90999984741211,86074.0,-0.007918681853549159,-2.505294139021111,0.41261508962972065,49.43804183520267,50.63537691822869,-0.21417445156566117,-0.1323404431368438,0.214239295894874,1.1438853866028253,27.813192671187615,0.23000049591064453,-0.07326683794535249,0.1315925121307373,-0.3667949680490583,0.6299799923105329,-0.11760122795915962,0.3807862522206342,-0.5078097719116226,45.890076893314045,2.6024126768920723,0.24919374008989764,7,-0.11123037338257014,-0.11123037338257014,0.43376970291137695,1.2062697410583496,-1.9562301635742205,3,-0.09138536415951226,1.465763435414122,13.91139030456543,-1.4341544679921092,14.129679679870605,-1.1825477357154215,14.04988956451416,-0.09138536415951226 1957,2017-07-07,13.789999961853027,13.789999961853027,13.399999618530273,13.619999885559082,94681.0,-0.0008137295298756841,3.5882372740634363,-1.5629400366496278,47.867447014483986,50.80585085659742,-0.15261625488725272,-0.11037946703140022,0.18322615578318135,1.1303935042931155,27.55825655194726,0.4012308120727539,-0.045222562029012536,0.10995702743530344,-0.3894060640190453,0.6093201188896522,-0.13972451829187094,0.3596385731624778,-0.46111611730224844,50.000000000000114,9.336435695303841,0.24968154572717424,7,-0.09999990463257014,-0.09999990463257014,0.44500017166137695,1.2175002098083496,-2.0500001907348633,4,-0.12617837388915776,-2.505294139021111,13.801230430603027,1.465763435414122,13.91139030456543,-1.4341544679921092,14.129679679870605,-0.12617837388915776 1958,2017-07-10,13.514969825744627,13.608750343322756,13.380000114440918,13.43000030517578,32291.0,-0.01994417236179913,-1.4733778453765716,0.49982048491512304,49.52624358054028,51.06732229656862,0.16673980980299952,0.1437644940917746,0.4337860682026342,1.3770981225373404,28.23859930305964,0.4099998474121094,-0.02171006259244379,-0.14713411331177007,-0.6429624510865111,0.34869422446297094,-0.39504828219914145,0.10078005557560132,-0.15204132276884863,16.871209890553793,-26.150308135625217,0.24791416888737075,7,0.17503023147583008,0.17503023147583008,0.7125303745269793,1.4925303459167498,-1.774970054626463,0,-0.09951703679638657,3.5882372740634363,13.789999961853027,-2.505294139021111,13.801230430603027,1.465763435414122,13.91139030456543,-0.09951703679638657 1959,2017-07-11,13.514969825744627,13.514969825744627,13.514969825744627,13.514969825744627,0.0,0.0,1.0,0.0,53.94747957906642,51.795090385686024,0.20472283041364214,0.11043877399622559,0.41409316123293927,1.3498856906141956,28.95570862183046,0.0,0.0026795586473653543,-0.12238259315490829,-0.5939156207175653,0.34915043440774873,-0.3581491069362368,0.11338392062642022,-0.13496971130370916,16.97732054730078,-30.185470613472386,0.23576651378132832,7,0.2500305175781268,0.17503023147583008,0.6775302886962908,1.4925303459167498,-1.8849697113037092,1,-0.1157953022949696,-1.4733778453765716,13.514969825744627,3.5882372740634363,13.789999961853027,-2.505294139021111,13.801230430603027,-0.1157953022949696 1960,2017-07-12,13.883930206298828,14.09000015258789,13.6899995803833,13.739999771118164,79467.0,0.027300126105451517,-2.2796231136132614,100.0,63.85578708795046,53.500334736443854,-0.10226240607833859,-0.25141243751665776,0.03192667196417709,0.9565217548464773,28.583848932047463,0.5750303268432635,0.04033437757416003,0.2338812828063972,-0.25032260110414484,0.7180851667169392,-0.008220659148873821,0.4759832247616682,-0.5039300918579102,70.97606546235069,18.78153084962159,0.2421019419552709,7,-0.10392999649047852,-0.19393014907837092,0.06856989860534846,1.1235699653625488,-2.2939300537109375,2,-0.13641169373794682,1.0,13.514969825744627,-1.4733778453765716,13.514969825744627,3.5882372740634363,13.789999961853027,-0.13641169373794682 1961,2017-07-13,13.939809799194336,14.06999969482422,13.90999984741211,14.020000457763672,51761.0,0.004024767631729764,-1.288809156764599,-0.5571487258318867,65.51190726276184,56.01104738565148,-0.10493183671469275,-0.30316048679783414,-0.03135635360473721,0.8812541202037103,27.818586197853346,0.1860694885253924,0.07692983843287138,0.27727036476135325,-0.2238649165858888,0.7784056461085953,0.02670272408773222,0.5278380054349743,-0.5278096771240239,78.8464302360411,20.60259628816874,0.25056764067362136,7,-0.15980958938598633,-0.24980974197387873,-0.06730937957763672,0.9901905059814453,-2.419809341430664,3,-0.141666900413561,-2.2796231136132614,13.883930206298828,1.0,13.514969825744627,-1.4733778453765716,13.514969825744627,-0.141666900413561 1962,2017-07-14,14.208250045776367,14.251250267028807,14.079999923706055,14.100000381469727,112007.0,0.019257095358470755,-1.3102822736278483,-1.3499036700520894,70.63861033900633,58.183244922232895,-0.319690293768339,-0.5702601576637676,-0.30216464209235383,0.5928854082962225,27.085739514475883,0.3114404678344709,0.12352823890300613,0.5262980937957771,-0.027800155041532548,1.0803963426330867,0.24924896937712226,0.8033472182144319,-0.765529916381837,95.06453787988268,29.21673240466704,0.2770491244186551,7,-0.3926248550415039,-0.4826250076293963,-0.40324974060058594,0.7217502593994141,-2.658249855041502,4,-0.16632940517893513,-1.288809156764599,13.939809799194336,-2.2796231136132614,13.883930206298828,1.0,13.514969825744627,-0.16632940517893513 1963,2017-07-17,14.260000228881836,14.43000030517578,14.239999771118164,14.270000457763672,43005.0,0.0036422629767030035,-6.599847415601683,-0.09238115375127744,70.4382506298101,58.64160619617299,-0.37828240690240555,-0.6224185186593623,-0.3519594777106736,0.5220294783278749,26.64004791405004,0.2217502593994123,0.1659532466794822,0.5580482482910156,-0.04941531905911134,1.1655118156411426,0.25431646461595214,0.8617800319660791,-0.7687682912292484,81.42137555902754,10.514869114386201,0.30373178367506365,7,-0.35500001907348633,-0.44500017166137873,-0.45749998092651367,0.6700000762939453,-2.7849998474121094,0,-0.17671812183142377,-1.3102822736278483,14.208250045776367,-1.288809156764599,13.939809799194336,-2.2796231136132614,13.883930206298828,-0.17671812183142377 1964,2017-07-18,14.210000038146973,14.260000228881836,14.06999969482422,14.260000228881836,41870.0,-0.003506324679686479,6.599992370634501,4.999904634751097,68.63717296781411,59.98454892184847,-0.3527902664386744,-0.5469023235553454,-0.29899077441351807,0.5455214494358671,25.18677792150167,0.1900005340576154,0.21320868032716156,0.47404804229736364,-0.16802625483776445,1.1161223394324917,0.1530108937297996,0.7950851908649277,-0.643666631092529,70.27026330406603,-0.6025358926321189,0.3210371485675641,7,-0.30499982833862305,-0.39499998092651545,-0.4087498188018799,0.7200002670288086,-2.7100000381469727,1,-0.17382127096397282,-6.599847415601683,14.260000228881836,-1.3102822736278483,14.208250045776367,-1.288809156764599,13.939809799194336,-0.17382127096397282 1965,2017-07-19,14.0600004196167,14.210000038146973,13.970000267028807,14.06999969482422,151856.0,-0.010555919643039924,-1.526318959589188,0.19998474126918048,62.2718295502924,61.41052533463622,-0.20058732392594436,-0.36356187644857485,-0.1554857211942533,0.6640650831070136,23.4034111445438,0.23999977111816584,0.2126130696486097,0.2910483837127682,-0.34614868448928604,0.9282454519148224,-0.027550150388258032,0.6096469178137944,-0.4245736607125483,28.846238491728815,-39.00398926023958,0.3185985341010267,7,-0.1550002098083496,-0.245000362396242,-0.25875020027160645,0.869999885559082,-2.6000003814697266,2,-0.17283074200946769,6.599992370634501,14.210000038146973,-6.599847415601683,14.260000228881836,-1.3102822736278483,14.208250045776367,-0.17283074200946769 1966,2017-07-20,14.265000343322756,14.260000228881836,13.9399995803833,14.260000228881836,168922.0,0.014580363982069189,-128.9973297730307,-0.5000476871722395,63.67848238611434,63.16730704259515,-0.3720033638190241,-0.526058413680067,-0.3703052944229537,0.44514152440349797,21.369074297479223,0.32000064849853516,0.18122372711510337,0.4519423007965102,-0.1947824296324292,1.0986670312254496,0.1285799355820405,0.7753046660109799,-0.5660077007168738,66.32658820598617,2.210534049017312,0.32336236521446937,7,-0.3600001335144061,-0.4500002861022985,-0.45499992370605646,0.6649999618530256,-2.8900003433227557,3,-0.18752191562245524,-1.526318959589188,14.0600004196167,6.599992370634501,14.210000038146973,-6.599847415601683,14.260000228881836,-0.18752191562245524 1967,2017-07-21,13.9350004196167,13.989999771118164,13.670000076293945,13.899999618530273,38319.0,-0.023133537733178167,3.4138039896608197,6.999999999997513,47.35829941758473,62.926424357822306,-0.021536931154340522,-0.15946712516414152,-0.05578882912790384,0.753786174820144,19.541828671402246,0.5950002670288104,0.17431001380580113,0.0935218334197998,-0.5196807079585266,0.7067243747981262,-0.2130794372693643,0.4001231041089639,0.49499988555908025,34.868455725683276,-24.36304079217515,0.3066012706891636,7,0.03748464584350408,-0.12000036239624201,-0.125,0.994999885559082,-2.7650003433227557,4,-0.17330462067682195,-128.9973297730307,14.265000343322756,-1.526318959589188,14.0600004196167,6.599992370634501,14.210000038146973,-0.17330462067682195 1968,2017-07-24,13.65999984741211,13.710000038146973,13.5600004196167,13.59000015258789,21018.0,-0.01973452198949799,-1.3077013366198629,1.9999455055720552,40.09005764123676,61.38671080917456,0.30865834554846927,0.14800388748837712,0.20535580915885987,1.0076098505784152,17.71586343792292,0.375,0.18397579618961046,-0.1972752094268806,-0.7715686495879908,0.3770182307342296,-0.4844219295074357,0.08987151065367449,0.754800453186034,14.285636434728469,-38.76796070879458,0.2871467200805554,7,0.33500051498413086,0.15500020980834783,0.15000057220458984,1.2700004577636719,-2.47999954223633,0,-0.1544655695641889,3.4138039896608197,13.9350004196167,-128.9973297730307,14.265000343322756,-1.526318959589188,14.0600004196167,-0.1544655695641889 1969,2017-07-25,13.574999809265135,13.81999969482422,13.59000015258789,13.59000015258789,88935.0,-0.006222550446300157,31.665903744675678,-0.21429155313354037,42.47936858686386,59.011553197942725,0.45043743790922086,0.25929234263752043,0.2647359570986332,1.0709601963893984,15.670707151177165,0.2299995422363299,0.19608262187101566,-0.29052472114563166,-0.8420554233392714,0.2610059810480081,-0.5662900722424506,-0.01475937004881267,0.8056084960937504,2.1427705336351672,-47.03921124759925,0.2757653510968195,7,0.4200005531311053,0.24000024795532227,0.23500061035156428,1.3550004959106463,-2.3099994659423793,1,-0.15469609261888373,-1.3077013366198629,13.65999984741211,3.4138039896608197,13.9350004196167,-128.9973297730307,14.265000343322756,-0.15469609261888373 1970,2017-07-26,13.854999542236328,13.859999656677244,13.720000267028807,13.829999923706055,58283.0,0.0206261316320675,7.000000000000812,-1.666603089833867,51.11726120104836,57.41214807997456,0.18539900551811783,0.014285022359274535,-0.032364474596057846,0.7703204633415162,13.1393395148104,0.2849998474121094,0.2344825487724762,-0.03227496147155762,-0.5425981939917772,0.478048271048662,-0.2874365777316683,0.22288665478855307,0.4927844476928698,42.14274328579039,-7.147657430622985,0.25516161626010997,7,0.1400008201599121,-0.03999948501587092,-0.044999122619628906,1.0750007629394531,-2.564999580383301,2,-0.16997471093789795,31.665903744675678,13.574999809265135,-1.3077013366198629,13.65999984741211,3.4138039896608197,13.9350004196167,-0.16997471093789795 1971,2017-07-27,13.640000343322756,13.779999732971193,13.600000381469727,13.779999732971193,93694.0,-0.015517806280552882,1.5714305177111971,-5.600061036087586,47.12650985842832,54.799692471021444,0.3949288364328236,0.25080672240576085,0.16866942468790747,0.9659831923869522,11.45480437697935,0.25499916076660156,0.2635473677300695,-0.2527741909027075,-0.7490626892820664,0.24351430747665148,-0.5009184400923878,-0.004629941713027108,0.676272303793942,18.604661478375263,-29.332091339963412,0.2481442491896799,7,0.35500001907348455,0.17499971389770153,0.17874979972839178,1.2899999618530256,-2.5150003433227557,3,-0.1598240652715942,7.000000000000812,13.854999542236328,31.665903744675678,13.574999809265135,-1.3077013366198629,13.65999984741211,-0.1598240652715942 1972,2017-07-28,13.619999885559082,13.729999542236328,13.579999923706055,13.579999923706055,59903.0,-0.0014663091833032604,-6.499988079059676,-0.28571525885558585,52.229909112555646,52.77654341354872,0.3606355123852776,0.2828377436823253,0.178052788372133,0.9697007683912133,9.944305890828105,0.14999961853027344,0.24189195816146203,-0.2712061405181885,-0.7708937226172097,0.22848144158083272,-0.5210499315676991,-0.021362349468677877,0.6660218724576161,19.999872843101222,-30.55009154372339,0.249843791049511,7,0.29000043869018555,0.19500017166137518,0.16225790977478027,1.3100004196166992,-2.2200002670288086,4,-0.16483112367272446,1.5714305177111971,13.640000343322756,7.000000000000812,13.854999542236328,31.665903744675678,13.574999809265135,-0.16483112367272446 1973,2017-07-31,13.515000343322756,13.56999969482422,13.390000343322756,13.56999969482422,81215.0,-0.007709217556429948,5.545508141006745,-1.3749850988245953,50.000620268514304,50.70581533584875,0.38983909144301876,0.3643926843578402,0.2593905599219575,1.0575885326062586,10.23362423443298,0.22999954223632635,0.20748801640207404,-0.34946122169494487,-0.8702018693381692,0.1712794259482795,-0.6098315455165562,-0.08909089787333357,0.7419805611579431,26.595783535905078,-27.035944644895373,0.26037032382161174,7,0.30999994277953924,0.2999997138977015,0.26225733757018865,1.4149999618530256,-1.800000190734865,0,-0.1735109291497271,-6.499988079059676,13.619999885559082,1.5714305177111971,13.640000343322756,7.000000000000812,13.854999542236328,-0.1735109291497271 1974,2017-08-01,13.425000190734865,13.476340293884276,13.109999656677244,13.390000343322756,697774.0,-0.006659278601672813,4.321622520226364,-0.636368365382948,39.47924304891488,48.17330572458457,0.39870492749416897,0.4204498467736446,0.32647774773296057,1.1297895841001644,11.041388155890694,0.40500068664551137,0.12862667837952912,-0.4042273998260484,-0.9444063949032557,0.13595159525115896,-0.6743168973646512,-0.1341379022874456,0.7799618800763568,42.000071207682765,-9.04785268503835,0.2700894975386036,8,0.25999975204467596,0.34499979019164684,0.3522574901580793,1.5050001144409162,-1.545000076293947,1,-0.16722531498423743,5.545508141006745,13.515000343322756,-6.499988079059676,13.619999885559082,1.5714305177111971,13.640000343322756,-0.16722531498423743 1975,2017-08-02,13.0649995803833,13.0600004196167,12.869999885559082,13.0600004196167,154727.0,-0.026815687540922006,-77.0129721480351,0.14283378746594005,32.3995332150638,44.697866927801186,0.6735531331518398,0.7523638725703048,0.6609793957917329,1.4784593356014035,11.611312388117373,0.555000305175783,0.030750682564004705,-0.7219084739685062,-1.3589234327288047,-0.08489351520820776,-1.0404159533486546,-0.4034009945883579,1.0523654972972025,21.428541485887674,-25.024767897536773,0.31850747938014895,8,0.36500024795532227,0.5850005149841309,0.6978330612182617,1.8650007247924805,-1.219999313354494,2,-0.13777262111536448,4.321622520226364,13.425000190734865,5.545508141006745,13.515000343322756,-6.499988079059676,13.619999885559082,-0.13777262111536448 1976,2017-08-03,12.539999961853027,12.460000038146973,12.010000228881836,12.399999618530273,396536.0,-0.040183668992882615,-46.001096752658434,28.00476917207173,19.576908400995848,41.611045703735755,1.0372017396048943,1.2416927971452214,1.153047841498605,1.9871813279313546,12.517293145598202,1.0549993515014648,-0.08178150200158107,-1.183846569061279,-2.030205062212426,-0.33748807591013197,-1.6070258156368524,-0.7606673224857055,1.4526285966153338,30.81395026475562,-9.098328428593554,0.42317924657557326,8,0.39499998092651367,0.6800003051757812,1.1324999332427979,2.3550000190734863,-0.9099998474121094,3,-0.09968102103688425,-77.0129721480351,13.0649995803833,4.321622520226364,13.425000190734865,5.545508141006745,13.515000343322756,-0.09968102103688425 1977,2017-08-04,12.050000190734865,12.140000343322756,11.925000190734865,12.039999961853027,1754837.0,-0.03907494199431838,1.2631531395873692,0.07143003113059082,15.251564640988107,38.85121314815257,1.3764425288723974,1.6808293649111956,1.6060002748350115,2.457452825646442,12.542564189907186,0.6149997711181623,-0.18947095078642384,-1.5868463516235334,-2.7152861831791206,-0.45840652006794613,-2.151066267401328,-1.0226264358457389,1.704712968183113,7.598786485300367,-25.94493135044773,0.5642199157777937,8,0.8424997329711896,1.1275000572204572,1.6224997043609601,2.8071999549865705,-0.44000053405762074,4,-0.07676350009073774,-46.001096752658434,12.539999961853027,-77.0129721480351,13.0649995803833,4.321622520226364,13.425000190734865,-0.07676350009073774 1978,2017-08-07,12.170000076293945,12.100000381469727,11.960000038146973,12.09000015258789,26068.0,0.009958496569265396,-5.666719649044728,7.999809269500773,18.615375992811977,36.19965841548014,1.143064690340502,1.5335260261091346,1.4602376007733788,2.3188337096159266,12.524328254259892,0.1400003433227539,-0.327239288371457,-1.3995979785919186,-2.7050420928547982,-0.09415386432903894,-2.0523200357233584,-0.7468759214604788,1.3285532670783962,15.792790056912759,-12.563901725575493,0.6527220571314397,8,0.7224998474121094,1.007500171661377,1.5,2.2300000190734863,-0.4499998092651385,0,-0.06327037411146474,1.2631531395873692,12.050000190734865,-46.001096752658434,12.539999961853027,-77.0129721480351,13.0649995803833,-0.06327037411146474 1979,2017-08-08,11.949999809265135,12.05500030517578,11.81999969482422,11.979999542236328,154018.0,-0.018077260940807305,1.6110996317783373,-0.37499701976494126,18.222879453257335,32.54472711017002,1.2385663912129363,1.7183731005073977,1.6530606292885253,2.5171353487902213,12.567872116617274,0.3500003814697248,-0.41288721325379996,-1.5413497447967544,-3.034670542258553,-0.048028947334955774,-2.2880101435276536,-0.7946893460658551,1.3282560927379592,10.48387406891804,-17.07514371539189,0.7466603987308991,8,0.8499999046325719,1.175000190734865,1.7000002861022967,2.4500002861022967,-0.07999992370605291,1,-0.019665243550467948,-5.666719649044728,12.170000076293945,1.2631531395873692,12.050000190734865,-46.001096752658434,12.539999961853027,-0.019665243550467948 1980,2017-08-09,11.989999771118164,12.020000457763672,11.899999618530273,12.010000228881836,121349.0,0.00334727719593908,4.999904634751097,0.6666878596178516,13.946105154466565,28.858015476396496,1.0126904505638112,1.6118499382558529,1.5993800603766193,2.447804639773853,14.542407302249865,0.12000083923339844,-0.46443632267707713,-1.406653261184692,-3.0297183438500674,0.2164118214806834,-2.2181858025173806,-0.5951207198520034,1.0549351377363099,26.562497671694608,3.745909591024123,0.811532541332688,8,0.7849998474121094,1.135000228881836,1.7000002861022931,2.4100003242492676,0.23999977111816406,2,-0.009174283467645816,1.6110996317783373,11.949999809265135,-5.666719649044728,12.170000076293945,1.2631531395873692,12.050000190734865,-0.009174283467645816 1981,2017-08-10,11.96500015258789,12.024999618530273,11.890000343322756,11.914999961853027,97511.0,-0.0020850391165555537,-1.7000009536798337,-2.4999523173755485,15.438584867494498,24.77009056027859,0.8661941867197083,1.5613681854544375,1.6050148713189252,2.445775924696374,16.62839437787796,0.13499927520751775,-0.5267211524799702,-1.3329123973846428,-3.054156334636854,0.3883315398675684,-2.1935343660107485,-0.4722904287585372,0.8839451220217427,45.31255122263724,23.02818360843196,0.8606219686261053,8,0.7299995422363299,1.1599998474121094,1.7249999046325666,2.434999942779541,0.19999980926513672,3,-0.010029242292414753,4.999904634751097,11.989999771118164,1.6110996317783373,11.949999809265135,-5.666719649044728,12.170000076293945,-0.010029242292414753 1982,2017-08-11,11.845000267028807,11.84000015258789,11.65999984741211,11.84000015258789,198813.0,-0.010029242292414753,-72.99847415601755,0.10000190734132136,16.32652266826524,21.028524160250917,0.7911274706776901,1.5760461912157826,1.7052927847129684,2.542086408422982,18.721858320999612,0.30500030517578125,-0.6481270177832492,-1.334749794006349,-3.116276375020238,0.44677678700753987,-2.2255130845132935,-0.4439865034994046,0.8393137148151606,42.04549887943364,17.974829440724314,0.8907632905069445,8,0.7231698036193865,1.1999998092651385,1.8449997901916504,2.554999828338625,0.3249998092651385,4,-0.01815113108830846,-1.7000009536798337,11.96500015258789,4.999904634751097,11.989999771118164,1.6110996317783373,11.949999809265135,-0.01815113108830846 1983,2017-08-14,11.739999771118164,11.770000457763672,11.619999885559082,11.739999771118164,2183731.0,-0.00886454145576654,3.999904634751097,0.0,16.20625083644117,18.442636136642726,0.6904767130465252,1.5626947870831138,1.7908788579728778,2.622466592682665,20.47399444131394,0.2250003814697248,-0.7566016095412404,-1.3137502670288086,-3.129711425401233,0.5022108913436156,-2.2217308462150207,-0.4057696878425965,0.759937666528069,27.586153977695115,0.711111758294539,0.9079805791862119,8,0.6000003814697266,1.2850003242492676,1.9500002861022931,2.6600003242492676,0.4149999618530291,0,-0.01107326379688145,-72.99847415601755,11.845000267028807,-1.7000009536798337,11.96500015258789,4.999904634751097,11.989999771118164,-0.01107326379688145 1984,2017-08-15,11.739999771118164,11.739999771118164,11.739999771118164,11.739999771118164,0.0,0.0,1.0,0.0,6.57083706382609,15.572781008727427,0.4764246945285713,1.4420977674232685,1.7721441132404205,2.600688845089085,22.834361030135643,0.0,-0.8930059445790697,-1.1902502536773678,-3.011072887143058,0.6305723797883225,-2.100661570410212,-0.27983893694452355,0.5839501561106388,29.6296209083224,4.4922729676184545,0.9104113167328447,8,0.3000001907348633,1.2850003242492676,1.9500002861022931,2.6600003242492676,0.30500030517578125,1,-0.001703535304877768,3.999904634751097,11.739999771118164,-72.99847415601755,11.845000267028807,-1.7000009536798337,11.96500015258789,-0.001703535304877768 1985,2017-08-16,11.630000114440918,11.729999542236328,11.609999656677244,11.619999885559082,184040.0,-0.009369647259096059,-6.999809269501364,100.0,6.866946465715614,14.16056301591851,0.4039420078034901,1.434248305242967,1.8604743723742594,2.6893736969249673,25.672537051175837,0.13000011444091975,-1.0324811907503495,-1.1787498950958248,-3.006443025372654,0.6489432351810045,-2.0925964602342386,-0.26490332995741106,0.5531598044539408,4.819387855933526,-20.270851724338243,0.9138465651384146,8,0.24499988555908203,1.389999866485594,2.0975000858306885,2.7699999809265137,0.34999942779541016,2,0.02063626558525633,1.0,11.739999771118164,3.999904634751097,11.739999771118164,-72.99847415601755,11.845000267028807,0.02063626558525633 1986,2017-08-17,11.59000015258789,11.614999771118164,11.5600004196167,11.579999923706055,45218.0,-0.0034393775975427587,-1.2000076295109483,1.0,6.808505803008174,13.222445367254075,0.3296826000427586,1.331853425933332,1.8778047212685571,2.7051432591784774,28.543111432505075,0.06999969482421875,-1.1525990019141652,-1.08499984741211,-2.85457310705052,0.6845734122262996,-1.969786477231315,-0.20021321759290522,0.4785277138634445,10.714200564711973,-14.399478103136069,0.8847866298192045,8,0.24000024795532227,1.4050002098083496,2.1449999809265137,2.3299999237060547,0.5599994659423828,3,0.05521996386734607,-6.999809269501364,11.630000114440918,1.0,11.739999771118164,3.999904634751097,11.739999771118164,0.05521996386734607 1987,2017-08-18,11.520000457763672,11.619999885559082,11.511249542236328,11.614999771118164,80097.0,-0.006039662976931814,1.0714441416893732,-9.49971390425329,6.911441745731011,11.922008228689524,0.3538016259591483,1.2771298660432517,1.9214925804361087,2.75548876447872,31.180134502843227,0.1087503433227539,-1.2347781877916493,-1.0342495441436768,-2.771089497996593,0.7025904097092397,-1.9026695210701359,-0.16582956721721764,0.4468219193207368,3.381984372696447,-20.65424857495304,0.8684199769264583,8,0.2631244659423828,1.4506244659423828,2.2149996757507324,2.3999996185302734,0.5849990844726562,4,0.05598953806071005,-1.2000076295109483,11.59000015258789,-6.999809269501364,11.630000114440918,1.0,11.739999771118164,0.05598953806071005 1988,2017-08-21,11.550000190734865,11.539999961853027,11.43000030517578,11.505000114440918,7691.0,0.0026041433836034855,7.800106813153419,-0.4736884373682601,8.425705148320802,10.833433305918795,0.2532366510898605,1.1393650457553193,1.8555784780986908,2.688051735957327,33.71080340926624,0.10999965667724787,-1.2361999382467967,-0.8987498283386213,-2.608913988204188,0.8114143315269455,-1.7538319082714047,-0.04366774840583787,0.3257076193799282,38.70970719071766,16.245766319690077,0.8550820799327833,8,0.1774997711181623,1.3800001144409144,2.220624923706053,2.3699998855590803,0.564999580383299,0,0.0536796428848918,1.0714441416893732,11.520000457763672,-1.2000076295109483,11.59000015258789,-6.999809269501364,11.630000114440918,0.0536796428848918 1989,2017-08-22,11.475000381469727,11.539999961853027,11.43000030517578,11.470000267028807,11091.0,-0.006493489872433256,-1.5882260543705649,0.11111346585855245,9.64465678104159,10.355494597760465,0.28359507880881196,1.1056592600227724,1.888659504428297,2.7259582235443762,36.72352617000699,0.11999988555908558,-1.171647433671735,-0.86874966621399,-2.5452994938761133,0.8078001614481334,-1.7070245800450508,-0.030474752382929182,0.31156592765726465,15.000063578449952,-7.281113000178385,0.8382749138310613,8,0.2524995803833008,1.369999885559082,2.3849997520446777,2.4449996948242188,0.5549993515014666,1,0.05925920077523972,7.800106813153419,11.550000190734865,1.0714441416893732,11.520000457763672,-1.2000076295109483,11.59000015258789,0.05925920077523972 1990,2017-08-23,11.5,11.510000228881836,11.359999656677244,11.510000228881836,106117.0,0.0021786159214987055,28.999427808506937,-1.9999999999992895,14.62581216487564,10.265186519691703,0.2031420144279128,0.9435596248300673,1.8334177399242542,2.6572041138341085,40.0583490977194,0.15000057220459162,-1.126590296567617,-0.7260000705718994,-2.2821173546103406,0.8301172134665418,-1.5040587125911191,0.05205857144732029,0.21525310833674816,53.84623849172904,31.29589389103299,0.7780586420192205,8,0.09999990463256836,1.309999942779541,2.3600001335144043,2.4200000762939453,0.5699996948242205,2,0.04739131098208227,-1.5882260543705649,11.475000381469727,7.800106813153419,11.550000190734865,1.0714441416893732,11.520000457763672,0.04739131098208227 1991,2017-08-24,11.460000038146973,11.451250076293945,11.390000343322756,11.451250076293945,24583.0,-0.003478257552437136,-14.999999999999593,-0.8749761586877742,21.07838279045508,10.793170977712796,0.1832445325529033,0.8557397180863333,1.840152967165663,2.6510706874601198,43.234384358349836,0.10999965667724432,-1.0621901702214753,-0.657000017166137,-2.097165867980932,0.783165833648658,-1.3770829425735354,0.06308290824126139,0.18420237985787402,38.46165132230537,13.44088198409938,0.7200829254073976,8,0.10500001907348633,1.3499999046325684,2.4000000953674316,2.4600000381469727,0.5649995803833008,3,0.045375174725866385,28.999427808506937,11.5,-1.5882260543705649,11.475000381469727,7.800106813153419,11.550000190734865,0.045375174725866385 1992,2017-08-25,11.375,11.359999656677244,11.3100004196167,11.359999656677244,43849.0,-0.007417106270858009,-7.666412359334442,1.714332425068323,9.644613040085645,10.06410011145107,0.21742880401766662,0.8052099128475589,1.8860237826318595,2.685552948579648,46.56578463214863,0.14999961853027344,-0.992398159969154,-0.629750061035157,-1.918684613933257,0.659184491862943,-1.274217337484206,0.014717215413892148,0.21236186573932692,28.2607433698771,1.9870757511972172,0.6444672764490498,8,0.15000009536743164,1.2750000953674316,2.4850001335144043,2.5450000762939453,0.6949996948242205,4,0.06813183459606797,-14.999999999999593,11.460000038146973,28.999427808506937,11.5,-1.5882260543705649,11.475000381469727,0.06813183459606797 1993,2017-08-29,11.170000076293944,11.151249885559082,11.020000457763672,11.149999618530273,99675.0,-0.018021971314818197,-16.0,1.333333333333057,9.793760206544874,10.422202682864267,0.3722135819526411,0.8701327143815245,2.047416091211616,2.8398230948509777,49.68604899807606,0.3549995422363281,-0.9452965271715339,-0.7174999713897723,-1.8444356065122118,0.40943566373266727,-1.280967788950992,-0.1540321538285525,0.3618895002208582,28.84610799638303,0.5513793417805921,0.5634678175612199,8,0.20499992370605646,1.2699999809265154,2.7237424850463867,2.7500000000000018,0.8900003433227557,1,0.08370630792803047,-7.666412359334442,11.375,-14.999999999999593,11.460000038146973,28.999427808506937,11.5,0.08370630792803047 1994,2017-08-30,11.18000030517578,11.199999809265137,11.154999732971193,11.154999732971193,36709.0,0.0008952756323663547,-2.599923707801247,1.2499999999999334,6.914859079195807,10.42752630658429,0.3066736984327054,0.7202465250415653,2.003663867681892,2.7785619715643133,52.19633757517306,0.045000076293943536,-0.8997991027660515,-0.5952497482299819,-1.5033503244560844,0.31285082799612063,-1.0493000363430323,-0.14119946011693152,0.2495114475887963,32.65304533653005,3.9682149842518264,0.4540502881130511,8,0.13999986648559748,1.2599997520446795,2.72499990463257,2.739999771118166,0.8400001525878924,2,0.08363143474240564,-16.0,11.170000076293944,-7.666412359334442,11.375,-14.999999999999593,11.460000038146973,0.08363143474240564 1995,2017-08-31,11.265000343322756,11.329999923706055,11.210000038146973,11.25,85006.0,0.007602865458565811,-1.526306279174823,0.6000000000001563,14.99997615811975,11.337689679374465,0.18378002123606763,0.5201491212558285,1.8893945831751875,2.650641840248488,54.07642359466707,0.1499996185302752,-0.8435745536654107,-0.4202497482299794,-1.1239202273614701,0.2834207309015113,-0.7720849877957239,-0.06841450866423493,0.0826091504416393,56.811617919584315,28.981308907153895,0.3518352395657452,8,0.05499982833862127,1.1749997138977033,2.639999866485594,2.6549997329711896,0.7599992752075178,3,0.06790939781035021,-2.599923707801247,11.18000030517578,-16.0,11.170000076293944,-7.666412359334442,11.375,0.06790939781035021 1996,2017-09-01,11.289999961853027,11.292499542236328,11.109999656677246,11.289999961853027,480282.0,0.0022192292737115427,72.01220908050362,0.0,19.33695835440932,12.718302635894275,0.1248829207055504,0.41813928984516124,1.8353646416950653,2.574944120393134,54.76169958884909,0.18249988555908203,-0.768988797784079,-0.33275012969970774,-0.9309004372408065,0.265400177841391,-0.631825283470258,-0.03367497592915747,-0.26999950408935547,79.41180595486908,51.17456569974584,0.2990751537705497,9,-0.009999752044677734,1.1100001335144043,2.6150002479553223,2.630000114440918,0.6400003433227521,4,0.06908766480130013,-1.526306279174823,11.265000343322756,-2.599923707801247,11.18000030517578,-16.0,11.170000076293944,0.06908766480130013 1997,2017-09-04,11.125,11.40999984741211,11.1850004196167,11.1850004196167,5792.0,-0.014614699947788634,8.499928474926488,-100.0,18.13466894099487,13.79707639063584,0.2547492901316293,0.5378639622456287,1.9693436014162753,2.6882840383418873,55.15440578836461,0.22499942779541016,-0.6958299773265342,-0.45150008201599157,-1.0535849235984998,0.15058475956651662,-0.7525425028072465,-0.15045766122473658,-0.09954956054687436,26.92300168238194,-1.3389046427622908,0.3010424207912545,9,0.1550002098083496,1.25,2.7800002098083496,2.747499942779541,0.6850004196166992,0,0.0808988421150807,72.01220908050362,11.289999961853027,-1.526306279174823,11.265000343322756,-2.599923707801247,11.18000030517578,0.0808988421150807 1998,2017-09-05,11.399999618530273,11.869999885559082,11.4399995803833,11.449999809265135,332630.0,0.024719066834181902,29.666942175032585,0.833330684256507,36.290292809283336,16.757702615996035,-0.04890881520149293,0.2131482977993162,1.6666048838279526,2.3634351177036965,54.838958720902276,0.744999885559082,-0.610318307270072,-0.13800044059753347,-0.6752780574295407,0.3992771762344738,-0.4066392490135371,0.13063836781847016,-0.35916720275878866,38.15787822586515,9.65303947758759,0.268638808416004,9,0.045000553131103516,0.8950004577636719,2.46250057220459,2.455000400543213,0.28999996185302734,1,0.058771938483654695,8.499928474926488,11.125,72.01220908050362,11.289999961853027,-1.526306279174823,11.265000343322756,0.058771938483654695 1999,2017-09-06,11.71500015258789,11.9399995803833,11.779999732971193,11.779999732971193,187574.0,0.02763162671914432,5.923104009859265,1.2999866486105836,52.94118035283999,21.014965747992072,-0.36462993827184853,-0.12686494613349097,1.3248278989086124,1.9945472243864586,54.23219486750577,0.5399999618530273,-0.5111612274252373,0.18875007629394602,-0.3201172676843971,0.6976174202722891,-0.06568359569522642,0.44318374828311846,-0.6244176886291495,72.89163271355987,39.68093479383517,0.2544336719891717,9,-0.2350001335144043,0.533170223236084,2.1050000190734863,2.1299996376037598,-0.2049999237060547,2,0.02944944622579415,29.666942175032585,11.399999618530273,8.499928474926488,11.125,72.01220908050362,11.289999961853027,0.02944944622579415 2000,2017-09-07,11.880000114440918,11.90999984741211,11.760000228881836,11.800000190734865,62094.0,0.014084503602552534,1.1428610354223434,-1.2307760024648362,59.23567498024309,25.25466488019074,-0.5252990727651561,-0.31676926802244765,1.1340946793543445,1.7872975365406276,53.61097225303415,0.19499969482421875,-0.4138222270645695,0.35925002098083425,-0.1305326782498284,0.8490327202114969,0.11435867136550293,0.6041413705961656,-0.7214642811682115,92.77114801716154,54.37196482252945,0.244891349615331,9,-0.40000009536743164,0.16000032424926758,1.8474998474121094,1.919999599456787,-0.3900003433227539,3,0.011784540570212165,5.923104009859265,11.71500015258789,29.666942175032585,11.399999618530273,8.499928474926488,11.125,0.011784540570212165 2001,2017-09-08,11.845000267028807,11.84000015258789,11.600000381469727,11.84000015258789,250227.0,-0.0029461150736493913,-96.99771123402633,0.06250149011751965,60.586320634855426,30.91485461294294,-0.48047032077808893,-0.3069583766227151,1.1388778434988804,1.7894058528986747,53.08618588876806,0.2799997329711914,-0.3253524906006682,0.33025016784667827,-0.1391332464342323,0.7996335821275888,0.09555846070622209,0.5649418749871344,-0.6239473339872532,87.41729550294669,42.74676010916758,0.2346917071404553,9,-0.3650002479553205,-0.10500001907348455,1.6949996948242205,1.8199996948242205,-0.18500041961669744,4,0.015196230261176558,1.1428610354223434,11.880000114440918,5.923104009859265,11.71500015258789,29.666942175032585,11.399999618530273,0.015196230261176558 2002,2017-09-11,11.630000114440918,11.739999771118164,11.5600004196167,11.619999885559082,397062.0,-0.01815113108830846,-1.76923866954238,2.0000000000007105,52.32558010590218,35.6406123795382,-0.251994357486808,-0.11477599104682312,1.3166272630537446,1.9675927399295592,52.26385678943485,0.2849998474121076,-0.27501250750052186,0.12600002288818324,-0.32084385423535267,0.5728439000117191,-0.0974219156735856,0.3494219614499521,-0.3514314496120239,38.00010681152344,-7.1177375814392505,0.22342193856176834,9,-0.10500049591064453,-0.04999971389770508,1.4474999904632568,1.5900001525878906,-0.029999732971191406,0,0.02579537298218537,-96.99771123402633,11.845000267028807,1.1428610354223434,11.880000114440918,5.923104009859265,11.71500015258789,0.02579537298218537 2003,2017-09-12,11.609999656677244,11.710000038146973,11.604999542236328,11.68000030517578,169684.0,-0.0017197297993866156,-1.6249836089025687,-6.999904634751097,54.054032381396354,40.87829830200492,-0.18217382560486506,-0.1106892759261271,1.2855291105848057,1.9546010323714729,51.346198060397484,0.10500049591064453,-0.2485041797395695,0.11249957084655549,-0.3235412161271647,0.5485403578202757,-0.1055208226403046,0.3305199643334156,-0.27851651860399684,13.157723022250309,-34.2922038016754,0.21802039348685998,9,-0.08500003814697088,-0.0499992370605451,1.4250004291534442,1.567500591278078,-0.09499931335448863,1,0.01722659507784119,-1.76923866954238,11.630000114440918,-96.99771123402633,11.845000267028807,1.1428610354223434,11.880000114440918,0.01722659507784119 2004,2017-09-13,11.720000267028807,11.90999984741211,11.6899995803833,11.699999809265135,420198.0,0.009474643721311127,-9.99976158687872,-0.2857181782264547,56.28571848966402,45.46560300550984,-0.23190759770086977,-0.23427650010799717,1.1220822966106265,1.8086986126740054,50.077608941186405,0.30000019073486506,-0.198246683333263,0.22350015640258647,-0.21028494241882179,0.6572852552239947,0.00660760699188323,0.4403927058132897,-0.33983581357075465,45.71431685472196,-0.8882459936419451,0.21689254941070407,9,-0.19500064849853338,-0.18249988555908025,1.3149998188018817,1.4574999809265154,-0.43500041961669744,2,-0.002559785491635602,-1.6249836089025687,11.609999656677244,-1.76923866954238,11.630000114440918,-96.99771123402633,11.845000267028807,-0.002559785491635602 2005,2017-09-14,11.869999885559082,12.188750267028807,11.789999961853027,11.850000381469727,566322.0,0.01279860197207161,-4.696418961723668,0.9999523173755483,61.021497657858646,50.097218483670886,-0.32079837663873434,-0.3851193047913881,0.9263147338484572,1.6253974395969308,48.20570072369507,0.46875,-0.12554525829680685,0.3614997863769531,-0.10021441507515583,0.8232139878290621,0.13064268565089776,0.5923568871030085,-0.44504862194700934,49.30410197605931,1.6027095353518845,0.23085710072605478,9,-0.18312454223632812,-0.2656245231628418,1.0924999713897705,1.255000114440918,-0.6549997329711914,3,-0.030328530762263828,-9.99976158687872,11.720000267028807,-1.6249836089025687,11.609999656677244,-1.76923866954238,11.630000114440918,-0.030328530762263828 2006,2017-09-15,12.229999542236328,12.279999732971193,12.06999969482422,12.272500038146973,272122.0,0.030328530762263828,6.30436369064357,-2.125077487959563,70.0234063366849,55.86263374985867,-0.5961257136154767,-0.7322565885679104,0.5273380498635163,1.2310936796392475,46.059749128555985,0.40999984741211115,-0.03637252684013603,0.689499473571777,0.12641693407820576,1.2525820130653482,0.40795820382499137,0.9710407433185626,-0.7286683782825811,93.05552244183221,41.123069666926746,0.28154126974678595,9,-0.36999988555908203,-0.5799994468688965,0.7200002670288086,0.8950004577636719,-0.9849996566772461,4,-0.06050693367261162,-4.696418961723668,11.869999885559082,-9.99976158687872,11.720000267028807,-1.6249836089025687,11.609999656677244,-0.06050693367261162 2007,2017-09-18,12.164999961853027,12.170000076293945,12.06999969482422,12.149999618530273,37355.0,-0.005314765561423296,6.999847415601613,-0.35294513631773816,74.93734192070494,60.15675031779439,-0.41134538650518593,-0.6497717942483767,0.552163727233264,1.2600795055226968,43.733045121618844,0.1599998474121076,0.04527628590174082,0.5922499179840095,-0.036001273712528814,1.2205011096805478,0.27812432213574034,0.9063755138322787,-0.5702285696171874,82.96300168553036,26.94907482611646,0.3141255958482693,9,-0.24499988555908203,-0.5149998664855957,0.744999885559082,0.9600000381469727,-0.875,0,-0.04151254550139716,6.30436369064357,12.229999542236328,-4.696418961723668,11.869999885559082,-9.99976158687872,11.720000267028807,-0.04151254550139716 2008,2017-09-19,12.170000076293945,12.1899995803833,12.109999656677244,12.119999885559082,14739.0,0.0004110246162432052,-1.2856909306412068,3.333269756500731,74.87436896944693,62.59377127519516,-0.33037721060554404,-0.6386873269402873,0.5150859125205578,1.2295463608084258,41.193421469582226,0.07999992370605646,0.12307871133332071,0.566250038146972,-0.11612861300961796,1.2486286893035619,0.225060712568677,0.9074393637252669,-0.49300128316986225,81.35599521546544,21.462287022358538,0.3411893255782947,9,-0.25,-0.5199999809265137,0.636584997177124,0.875,-0.8900003433227521,1,-0.04683645778561052,6.999847415601613,12.164999961853027,6.30436369064357,12.229999542236328,-4.696418961723668,11.869999885559082,-0.04683645778561052 2009,2017-09-20,12.154999732971193,12.1899995803833,12.06999969482422,12.149999618530273,479520.0,-0.0012325672332551552,2.2000050862759086,0.10000190734139242,73.17706651778752,64.14281477936677,-0.2753558818610671,-0.6009416802772822,0.497172877580903,1.2212832783386194,38.522621991143275,0.11999988555908025,0.22472117933303792,0.5172497272491476,-0.20473186719915404,1.2392313216974493,0.1562589300249968,0.8782405244732985,-0.4056408270654561,74.48978400239791,13.619368149398746,0.3609907972241505,9,-0.23499965667724787,-0.5049996376037615,0.527500391006468,0.8700003623962385,-1.0850000381469727,2,-0.05265318006650377,-1.2856909306412068,12.170000076293945,6.999847415601613,12.164999961853027,6.30436369064357,12.229999542236328,-0.05265318006650377 2010,2017-09-21,12.045000076293945,12.03499984741211,11.90999984741211,12.029999732971193,91177.0,-0.009049745709073687,-50.99885561701316,2.999999999998579,68.82793195379551,65.05854937036011,-0.15588229595592473,-0.47222997788986376,0.5604078321770931,1.308434157987529,35.810183761596896,0.2449998855590838,0.2939251814965118,0.38000006675720144,-0.3609806574293888,1.1209807909437917,0.009509704663905438,0.7504904288504974,-0.23196427114035423,36.48655963172677,-21.128107573421232,0.37049036209329533,9,-0.125,-0.39499998092651367,0.4874999523162842,0.9800000190734863,-0.7950000762939453,3,-0.06309673923353565,2.2000050862759086,12.154999732971193,-1.2856909306412068,12.170000076293945,6.999847415601613,12.164999961853027,-0.06309673923353565 2011,2017-09-22,11.979999542236328,12.160200119018555,11.800000190734865,11.885000228881836,403371.0,-0.005396474358314585,-1.7184962860597917,6.3331426028362765,72.44092477840218,67.29358766730455,-0.07791150075844655,-0.3860688879379346,0.5751227235101162,1.3526632407255477,32.78151165009383,0.36019992828368963,0.31596230888827925,0.2889995574951172,-0.45816051170655747,1.0361596266967918,-0.08458047710572103,0.6625795920959554,0.30000019073486506,46.15375210297718,-14.70939243109958,0.37358003460083733,9,-0.03749990463256836,-0.3299994468688965,0.4675004482269287,1.0400004386901838,-0.34562969207763494,4,-0.06385637887141637,-50.99885561701316,12.045000076293945,2.2000050862759086,12.154999732971193,-1.2856909306412068,12.170000076293945,-0.06385637887141637 2012,2017-09-25,12.149999618530273,12.171250343322756,12.074999809265135,12.074999809265135,70076.0,0.014190324105989971,-1.566687435626793,0.7894773826972299,70.8333200878651,69.15795296802331,-0.18594690061084052,-0.5217830551820359,0.34712168372105623,1.163694004690493,29.459079940520677,0.19125080108642756,0.3186272377221133,0.4202496528625481,-0.3382075423798163,1.1787068481049126,0.0410210552413659,0.7994782504837303,0.1204001235961929,89.74358347353179,24.933996291678724,0.3792285976211821,9,-0.16499996185302734,-0.4999995231628418,0.2625007629394531,0.8450007438659668,-0.4099998474121094,0,-0.07448557706873948,-1.7184962860597917,11.979999542236328,-50.99885561701316,12.045000076293945,2.2000050862759086,12.154999732971193,-0.07448557706873948 2013,2017-09-26,12.104999542236328,12.1899995803833,12.045180320739744,12.114999771118164,332658.0,-0.0037037100993250194,-1.2341984463276499,-0.13333672418396744,62.74507237325172,69.8756589550886,-0.07079144738624521,-0.4249299748058526,0.3307337191603992,1.191138347718855,25.62304443077632,0.14481925964355646,0.32164732753054537,0.3284996032714851,-0.39933111183748693,1.056330318380457,-0.03541575428300092,0.6924149608259711,0.15599220886230647,78.2050843147227,13.822236202213062,0.3639153575544857,9,-0.06999969482421875,-0.4549994468688965,0.27187538146972656,0.8656253814697266,-0.17633914947509766,1,-0.0673275184802472,-1.566687435626793,12.149999618530273,-1.7184962860597917,11.979999542236328,-50.99885561701316,12.045000076293945,-0.0673275184802472 2014,2017-09-27,12.114999771118164,12.149999618530273,12.024999618530273,12.140000343322756,812779.0,0.000826123854605898,4.555663876231853,2.5000000000001776,58.54543613403586,69.60054100799718,-0.02108604707051498,-0.3808154236277055,0.25980786674178447,1.1642319181808496,21.890773964751098,0.125,0.35879737480399676,0.2917498588562015,-0.3936332433893721,0.9771329611017752,-0.05094169226658529,0.6344414099789883,0.1367721487731952,80.76924957940442,19.152087566986474,0.34269155112278654,9,-0.07499980926513494,-0.4649996757507324,0.21375036239624023,0.8150005340576154,0.5550003051757812,2,-0.06892282739761901,-1.2341984463276499,12.104999542236328,-1.566687435626793,12.149999618530273,-1.7184962860597917,11.979999542236328,-0.06892282739761901 2015,2017-09-28,12.029999732971193,12.130000114440918,11.970000267028807,12.0,476910.0,-0.007016099030361378,-2.555583812823754,-1.1999618539004244,56.491204118263674,68.09696298372816,0.09945556966643565,-0.24829521830504397,0.286474094973423,1.227805855610045,18.770060525225073,0.15999984741211115,0.3962441193083457,0.16849985122680877,-0.46944985621880697,0.8064495586724245,-0.150475002496,0.48747470494961753,0.2127367523370367,58.97433389412758,0.5950741452621315,0.31897485372280815,9,-0.03499984741211115,-0.37999963760376154,0.2562503814697248,0.9000005722045863,1.1350002288818342,3,-0.07980050369542857,4.555663876231853,12.114999771118164,-1.2341984463276499,12.104999542236328,-1.566687435626793,12.149999618530273,-0.07980050369542857 2016,2017-09-29,12.06999969482422,12.114999771118164,12.0,12.045000076293945,300824.0,0.0033250176841981283,1.0,0.8333280350955371,67.59996978762075,67.28169941338547,0.03841230959602093,-0.2391233587539574,0.18079363809714444,1.1636344654306452,15.319977654612646,0.11499977111816406,0.4251140994286562,0.16949982643127548,-0.41442414542032147,0.7534237982828724,-0.12246215949452299,0.46146181235707395,0.16388206459254206,45.4544272300889,-14.862259484040159,0.29196198592579886,9,-0.0749998092651385,-0.4199995994567889,0.13500022888183416,0.8250002861022914,1.0500001907348615,4,-0.06793701040239852,-2.555583812823754,12.029999732971193,4.555663876231853,12.114999771118164,-1.2341984463276499,12.104999542236328,-0.06793701040239852 2017,2017-10-02,12.024999618530273,12.13541030883789,12.0,12.06999969482422,116258.0,-0.0037282582793471963,-1.8507639488425323,-1.8000305180437366,66.27450100416256,66.32615852835387,0.06868819061970477,-0.1299005082888378,0.16887463652712853,1.1831503469183176,12.291423404931848,0.13541030883789062,0.43256466250691616,0.07949976921081614,-0.377767721209592,0.5367672596312243,-0.14913397599938705,0.30813351442101933,0.20020450951285085,24.9997832551613,-39.576870302723336,0.22863374521020396,10,-0.029999732971191406,-0.3749995231628418,0.16250038146972656,0.8700003623962385,1.1649999618530273,0,-0.03248480505310192,1.0,12.06999969482422,-2.555583812823754,12.029999732971193,4.555663876231853,12.114999771118164,-0.03248480505310192 2018,2017-10-03,12.06999969482422,12.109999656677244,12.0,12.06999969482422,157570.0,0.0037422102055291173,1.749994039530038,-0.0,64.46278581657779,65.35790511710834,0.008952794749758297,-0.12873239606998155,0.07517028585283292,1.1152159581598777,11.188995539434629,0.10999965667724432,0.386070834225988,0.09099984169006525,-0.2897692150348199,0.4717688984149504,-0.09938468667237821,0.2813843700525087,0.14670035447273833,55.55543781756287,-10.935955865632103,0.19038452836244268,10,-0.0749998092651385,-0.4199995994567889,0.017500400543211114,0.8000006675720197,1.02000045776367,1,-0.027340508040573086,-1.8507639488425323,12.024999618530273,1.0,12.06999969482422,-2.555583812823754,12.029999732971193,-0.027340508040573086 2019,2017-10-04,12.0600004196167,12.079999923706055,11.925000190734865,12.0600004196167,1136532.0,-0.0008284403861095191,6.750178818368134,0.0,58.878532161115714,64.25241625125504,0.004536314875396741,-0.09650942087499637,0.03808514212055769,1.0967940586111737,10.417579324978336,0.15499973297118963,0.3328023403862197,0.06375055313110423,-0.2974151312053337,0.42491623746754215,-0.11683228903711473,0.2443333952993232,0.1483656325090177,64.16052141358165,-4.318854279645436,0.18058284216821863,10,-0.06500053405761719,-0.36500072479248047,-0.15250039100646973,0.6649999618530273,0.9299993515014648,2,-0.010890549111576497,1.749994039530038,12.06999969482422,-1.8507639488425323,12.024999618530273,1.0,12.06999969482422,-0.010890549111576497 2020,2017-10-05,12.020000457763672,12.10000991821289,11.979999542236328,11.979999542236328,158606.0,-0.0033167463069042613,-5.000381460995613,100.0,36.000061035156314,60.20343139089438,0.045390440854202296,-0.04794117668982345,0.020538493962044768,1.1107213252713528,9.51344589020888,0.1200103759765625,0.27563296642201784,0.016750574111938477,-0.34033210119024027,0.3738332494141172,-0.16179076353915178,0.19529191176302874,0.18019827713422742,45.150046910905075,-19.385318899844805,0.1785413376510897,10,0.037499427795410156,-0.3250007629394531,-0.1400003433227539,0.7049999237060547,0.9099998474121076,3,0.05407650530582475,6.750178818368134,12.0600004196167,1.749994039530038,12.06999969482422,-1.8507639488425323,12.024999618530273,0.05407650530582475 2021,2017-10-06,12.024999618530273,12.024999618530273,11.880000114440918,12.020000457763672,46083.0,0.0004159035421145152,57.00953834414346,0.12497615868777417,39.85504141575117,56.761400427326166,0.053021615121629395,-0.04085865906308328,-0.0362045453572204,1.0823787979312645,8.308743472274111,0.14499950408935547,0.22296454957276346,0.012749767303466442,-0.33652716918812153,0.3620267037950544,-0.16188870094232755,0.18738823554926043,0.16719514548436543,56.77122811472013,-5.2087272208206485,0.17463846824579365,10,0.010000228881835938,-0.3299999237060547,-0.14499950408935547,0.7000007629394531,0.7650003433227539,4,0.09480252636066933,-5.000381460995613,12.020000457763672,6.750178818368134,12.0600004196167,1.749994039530038,12.06999969482422,0.09480252636066933 2022,2017-10-09,11.93000030517578,11.975000381469727,11.829999923706055,11.975000381469727,13319.0,-0.007900151049327397,5.444453863434069,-9.001526135063308,34.61537521029773,53.63587852033128,0.12687440309855802,0.08197098810423675,0.005524915618211779,1.1551613978910442,7.01566127246244,0.19499969482421875,0.18227771445867091,-0.09724955558777104,-0.40008646429717665,0.20558735312163456,-0.24866800994247384,0.05416889876693176,0.25435056737326356,35.71445601343279,-22.830805656217933,0.15141845435470264,10,0.05999946594238459,-0.19750022888183416,-0.09000015258788885,0.7950000762939471,0.6499996185302752,0,0.09974849538495212,57.00953834414346,12.024999618530273,-5.000381460995613,12.020000457763672,6.750178818368134,12.0600004196167,0.09974849538495212 2023,2017-10-10,11.8100004196167,11.859999656677244,11.6899995803833,11.779999732971193,139584.0,-0.010058665757704865,1.6154026732397702,-0.6666807951510384,30.50847640271212,50.52066077240642,0.2242056581141263,0.2294886871430517,0.07314719764263167,1.2462730448270083,5.8534604437974,0.2400007247924787,0.13551020380260148,-0.2272494792938229,-0.481362172766584,0.02686321417893822,-0.35430582603020433,-0.10019313255744144,0.36666343929605993,29.267759410318494,-26.13451901883361,0.12705634673638092,10,0.10270452499389648,0.049999237060546875,0.017499685287475586,0.9149999618530273,0.3099994659423828,1,0.11685005179799912,5.444453863434069,11.93000030517578,57.00953834414346,12.024999618530273,-5.000381460995613,12.020000457763672,0.11685005179799912 2024,2017-10-11,11.6899995803833,11.649999618530273,11.484999656677244,11.649999618530273,332719.0,-0.010160951309880928,-9.25000596047025,1.3333015449171113,30.16755907189865,47.595811322810306,0.3102012949576203,0.3658858686781663,0.14119751820228643,1.3375250539110493,5.743547571739277,0.3250007629394549,0.07668096968440885,-0.3457502841949456,-0.6079729466713939,-0.08352762171849726,-0.47686161543316885,-0.2146389529567223,0.46719770738828004,33.33276475650717,-23.45171560806365,0.13111133123822397,10,0.12020540237426758,0.19250011444091797,0.18000054359436035,1.0350008010864258,0.43000030517578125,2,0.11976053228897432,1.6154026732397702,11.8100004196167,5.444453863434069,11.93000030517578,57.00953834414346,12.024999618530273,0.11976053228897432 2025,2017-10-12,11.510000228881836,11.59000015258789,11.448749542236328,11.529999732971193,95224.0,-0.015397720954885008,1.0178609137539936,-0.49998807905972065,26.732668592903224,43.05500007895281,0.4567095558205452,0.5455001765959615,0.2776893069550965,1.488462106141764,6.706083785305383,0.24125003814697266,0.035441267988232994,-0.5077496528625485,-0.8538780375170525,-0.16162126820804446,-0.6808138451897996,-0.33468546053529735,0.6068652010240854,10.629184995415745,-45.5378345412836,0.17306419232725181,10,0.28207969665527344,0.35437440872192383,0.35408496856689453,1.2150001525878906,0.4600000381469709,3,0.12858379781110618,-9.25000596047025,11.6899995803833,1.6154026732397702,11.8100004196167,5.444453863434069,11.93000030517578,0.12858379781110618 2026,2017-10-13,11.489999771118164,11.729999542236328,11.5,11.5,201153.0,-0.0017376591977370515,46.99885561701316,0.500023842449052,11.627857977719643,36.98315085379248,0.43112200809143886,0.5346299356198703,0.2699776594879424,1.4785897441192297,7.729455060306028,0.22999954223632812,-0.000990337471149516,-0.4907501220703132,-0.8947207714669183,-0.08677947267370811,-0.6927354467686158,-0.28876479737201066,0.5734163877741896,7.838510802553033,-42.26034621231939,0.2019853246983024,10,0.28937482833862305,0.3743748664855957,0.2700004577636719,1.2350006103515625,0.48000049591064275,4,0.1253264197339039,1.0178609137539936,11.510000228881836,-9.25000596047025,11.6899995803833,1.6154026732397702,11.8100004196167,0.1253264197339039 2027,2017-10-16,11.65999984741211,11.789999961853027,11.59000015258789,11.699999809265135,68416.0,0.014795481260257759,-1.2222281091219278,3.9999046347509193,27.411153260021408,32.86630279195288,0.22786421687937164,0.3424123427700003,0.08946610408436761,1.2805198109606533,8.687912366905802,0.3000001907348633,-0.02683827842913722,-0.2955000400543213,-0.7138538577630502,0.12285377765440764,-0.5046769489086866,-0.08632313119995594,0.3542429821477615,51.36784106746585,4.624948700543548,0.2091769088543648,10,0.1143798828125,0.2043747901916504,-0.04999971389770508,1.0650005340576172,0.31000041961669744,0,0.09691253252389331,46.99885561701316,11.489999771118164,1.0178609137539936,11.510000228881836,-9.25000596047025,11.6899995803833,0.09691253252389331 2028,2017-10-17,11.600000381469727,11.619999885559082,11.5,11.609999656677244,121358.0,-0.00514575186342725,7.000063578853673,0.24998211858948102,25.1207529158536,29.115438431368204,0.2393537030004005,0.3768401377049351,0.1341716211096866,1.3170923726124961,9.757067865699907,0.15999984741210938,-0.07599766327465929,-0.3269995212554928,-0.76118822384346,0.10718918133247435,-0.5440938725494764,-0.10990516996150923,0.3690029851042613,44.32253575051631,1.8059330131954994,0.21709435129398336,10,0.1743793487548828,0.2643742561340332,-0.0475003719329834,1.125,0.5399999618530291,1,0.08448271638006277,-1.2222281091219278,11.65999984741211,46.99885561701316,11.489999771118164,1.0178609137539936,11.510000228881836,0.08448271638006277 2029,2017-10-18,11.515000343322756,11.489999771118164,11.31999969482422,11.489999771118164,132998.0,-0.007327589254458422,-14.599694831203367,-2.5002384358613754,25.1207529158536,27.906626418112346,0.2669926119275452,0.4336690653765576,0.2096670256243396,1.378762094415654,11.081359775658438,0.28000068664550604,-0.1261779065148616,-0.37999958992004146,-0.8371645246460613,0.07716534480597836,-0.6085820572830514,-0.15141712255703155,0.4123827173042187,41.489476108443014,1.011098526399877,0.22858246736300977,10,0.1574993133544904,0.28499937057495117,0.027499675750730646,1.2100000381469709,1.0450000762939435,2,0.05254012368198935,7.000063578853673,11.600000381469727,-1.2222281091219278,11.65999984741211,46.99885561701316,11.489999771118164,0.05254012368198935 2030,2017-10-19,11.28499984741211,11.260000228881836,11.1899995803833,11.25,600885.0,-0.019973989496580247,-10.3337995930824,1.3999618539003391,17.95914999096935,25.47374959313659,0.42663409268256025,0.6364436960248518,0.4260047814751644,1.590590053475264,12.042184689958281,0.3250007629394549,-0.18592046425028386,-0.5720000743865974,-1.0978515618724263,-0.04614858690076851,-0.8349258181295109,-0.30907433064368384,0.5816448766345896,15.833367771550641,-23.023514448054883,0.2629257437429142,10,0.2975001335144043,0.4499998092651367,0.24625015258789062,1.4400005340576172,1.1050004959106463,3,0.07399202919249093,-14.599694831203367,11.515000343322756,7.000063578853673,11.600000381469727,-1.2222281091219278,11.65999984741211,0.07399202919249093 2031,2017-10-20,11.21500015258789,11.228750228881836,11.140000343322754,11.170000076293944,71308.0,-0.006202897276978758,1.4482649759280208,1.2857220708447374,17.599971923785375,23.583149227968548,0.4130934524386838,0.681114071326478,0.4820525732967269,1.6392939275594856,13.591490164525267,0.14499950408935547,-0.2422256399686109,-0.6037497997283943,-1.198683246950738,-0.008816352506050507,-0.901216523339567,-0.3062830761172215,0.5704471542192007,11.538438966275121,-27.870368774595818,0.297466723611172,10,0.2849998474121094,0.49499988555908203,0.43062520027160645,1.510000228881836,1.2849998474121094,4,0.0673205621193591,-10.3337995930824,11.28499984741211,-14.599694831203367,11.515000343322756,7.000063578853673,11.600000381469727,0.0673205621193591 2032,2017-10-23,11.244999885559082,11.30500030517578,11.234999656677246,11.260000228881836,70620.0,0.0026749650078488063,-2.999945505571954,-0.3333403975755389,16.59913713552777,22.037667087170288,0.3081089166161739,0.6111728443686211,0.44203042566728,1.5886681092781476,15.103143571537458,0.09000015258788885,-0.27522701664277704,-0.5285000801086426,-1.1542214159942041,0.09722125577691898,-0.8413607480514234,-0.2156394121658618,0.45008484636020185,21.874925494122976,-14.851506639767209,0.31286066794278095,10,0.2200002670288086,0.4200000762939453,0.5099999904632568,1.4800004959106445,0.9000005722045898,0,0.06447313373482344,1.4482649759280208,11.21500015258789,-10.3337995930824,11.28499984741211,-14.599694831203367,11.515000343322756,0.06447313373482344 2033,2017-10-24,11.289999961853027,11.375,11.3100004196167,11.32565975189209,63663.0,0.004001785393678459,30.945957820738137,2.3772649246614534,19.68498674616464,20.8729368287554,0.2029299650328209,0.5291122856733264,0.39070919675676485,1.524052256453981,16.435658705439344,0.13000011444091797,-0.3168166412504849,-0.44275002479553294,-1.0835428268427698,0.19804277725170394,-0.7631464258191514,-0.1223536237719145,0.32737295566274227,42.85710393159692,9.20429632798374,0.32039640102361827,10,0.17500019073486328,0.375,0.49500012397766113,1.4350004196166992,0.8550004959106445,1,0.06023031952820057,-2.999945505571954,11.244999885559082,1.4482649759280208,11.21500015258789,-10.3337995930824,11.28499984741211,0.06023031952820057 2034,2017-10-25,11.279999732971193,11.3100004196167,11.0649995803833,11.3100004196167,53596.0,-0.0008857598685229062,15.333015449170322,0.8413029525031595,20.16123264061136,20.142777278500745,0.1661254414266473,0.4989293251111082,0.3941417410150816,1.5147143096997961,18.02545260680446,0.24500083923339844,-0.35027881101047953,-0.41100025177001775,-1.055724568746939,0.23372406520690348,-0.7333624102584775,-0.08863809328155803,0.2705410241575539,69.35479405277253,35.62142106364143,0.3223621584884603,10,0.14750003814697088,0.3474998474121076,0.5050003528594953,1.4450006484985334,0.8400001525878888,2,0.07624119066579405,30.945957820738137,11.289999961853027,-2.999945505571954,11.244999885559082,1.4482649759280208,11.21500015258789,0.07624119066579405 2035,2017-10-26,11.06999969482422,11.329999923706055,11.09000015258789,11.119999885559082,106734.0,-0.018617025099136097,-47.00343347639485,1.666634878250405,16.955012962053672,20.734683387871197,0.34324344742091917,0.6675464166033205,0.5985446245710673,1.7033295999874412,19.439269746130734,0.23999977111816406,-0.3777793723036016,-0.5730002880096414,-1.2534135355672262,0.10741295954794339,-0.9132069117884338,-0.23279366423084902,0.402854474025256,1.6129379589557167,-27.999819115984923,0.3402066237787921,10,0.35750007629394354,0.5574998855590803,0.715000391006468,1.655000686645506,1.2100000381469727,3,0.13459808183094424,15.333015449170322,11.279999732971193,30.945957820738137,11.289999961853027,-2.999945505571954,11.244999885559082,0.13459808183094424 2036,2017-10-27,11.25,11.44499969482422,11.201250076293944,11.25,878536.0,0.016260190617705117,-3.9999999999998908,-0.0,27.77777777777777,20.775419445399677,0.1403816254816359,0.44582146247072707,0.4162128984883857,1.502730236995724,20.696888124302344,0.375,-0.39494603303204556,-0.35199999809265137,-1.0228314771092837,0.31883148092398095,-0.6874157376009666,-0.016584258584336098,-0.18500041961669922,48.684306289981926,19.023663820729276,0.3354157395083161,10,0.0924997329711914,0.3774995803833008,0.5350000858306885,1.4750003814697266,1.380000114440918,4,0.10133336385091152,-47.00343347639485,11.06999969482422,15.333015449170322,11.279999732971193,30.945957820738137,11.289999961853027,0.10133336385091152 2037,2017-10-30,11.634369850158693,11.701250076293945,11.505000114440918,11.505000114440918,216803.0,0.03416620890299504,-2.0339392867147303,100.0,45.10606770858251,22.996009977925112,-0.2771516276790482,0.032344416930566666,0.036186614453782795,1.0986177045249779,21.672226763269716,0.4512500762939453,-0.38356204354885826,0.05190134048462092,-0.5891603111237913,0.6929629920930331,-0.2686294853195861,0.3724321662888279,-0.5617702674865743,89.48838129555739,57.30867251880226,0.32053082580420644,10,-0.25124502182007014,-0.006870269775392401,0.16188001632690252,1.0906305313110334,1.1356306076049787,0,0.07440283925901658,-3.9999999999998908,11.25,-47.00343347639485,11.06999969482422,15.333015449170322,11.279999732971193,0.07440283925901658 2038,2017-10-31,11.739999771118164,11.800000190734865,11.66547966003418,11.739999771118164,684665.0,0.009079126959164796,1.2419931653818277,0.0,51.40449995044108,25.9164263151015,-0.4032391056592495,-0.10464087611802242,-0.06474988557162753,0.968998888688521,22.54798538588559,0.16563034057617188,-0.3555746655153378,0.17403125762939453,-0.43012010714075544,0.7781826223995445,-0.12804442475568045,0.4761069400144695,-0.6422541687011716,91.83668438207123,57.332436236055955,0.3020756823850747,10,-0.30749988555908203,-0.11250019073486328,0.0775001049041748,0.9850006103515625,0.7800006866455078,1,0.034497503793982975,-2.0339392867147303,11.634369850158693,-3.9999999999998908,11.25,-47.00343347639485,11.06999969482422,0.034497503793982975 2039,2017-11-01,11.92866039276123,12.050000190734865,11.789999961853027,11.84000015258789,104335.0,0.016069899942178445,-1.7562744850246619,100.0,61.703172461154026,30.77687325623313,-0.5889898885479745,-0.32005506299448605,-0.24401022726805088,0.7550273525492166,23.175163867093847,0.310000419616701,-0.34854700901359337,0.3692588806152344,-0.2148031212781909,0.9533208825086597,0.07722787966852174,0.661289881561947,-0.7887795150451655,87.36043821333081,47.777474986008045,0.29203100094671236,11,-0.37116050720214844,-0.32116079330444336,-0.08616042137145996,0.7963399887084961,0.4663400650024414,2,0.018136157613618087,1.2419931653818277,11.739999771118164,-2.0339392867147303,11.634369850158693,-3.9999999999998908,11.25,0.018136157613618087 2040,2017-11-02,12.670000076293945,12.981300354003904,12.489999771118164,12.5,498129.0,0.06214777344005773,-4.171570546604408,1.9174330676476599,73.5059800313535,36.988651934851816,-1.244029672748935,-1.0647941413939108,-0.96794732128199,-0.0015018344468380462,24.774333200299235,1.052639961242674,-0.31343608317737903,1.0780985832214363,0.33534229230669865,1.8208548741361739,0.7067204377640675,1.449476728678805,-1.4573096535363756,82.51171432581963,37.3058234346794,0.37137814545736864,11,-0.6468501091003418,-0.6468501091003418,-0.8250000476837158,0.05500030517578125,-0.125,3,-0.04340964383764567,-1.7562744850246619,11.92866039276123,1.2419931653818277,11.739999771118164,-2.0339392867147303,11.634369850158693,-0.04340964383764567 2041,2017-11-03,13.164999961853027,13.06999969482422,12.93000030517578,13.020000457763672,186839.0,0.039068656872800256,-7.222052684002599,0.8529378765609398,76.5432115377435,43.64910464620911,-1.601777097232599,-1.5494501448198026,-1.4381443560930336,-0.5099250505180315,26.058073055359294,0.3999996185302752,-0.25552003705180937,1.5160984516143792,0.5063983837349681,2.52579851949379,1.0112484176746737,2.0209484855540847,-1.775448545970825,106.07030623008468,59.097416300466556,0.5048500339397058,11,-1.0975003242492676,-1.0975003242492676,-1.3424999713897705,-0.5249996185302734,-0.4250001907348633,4,-0.06722371678284966,-4.171570546604408,12.670000076293945,-1.7562744850246619,11.92866039276123,1.2419931653818277,11.739999771118164,-0.06722371678284966 2042,2017-11-06,13.119999885559082,13.18000030517578,13.017789840698242,13.18000030517578,216601.0,-0.0034181600018486913,4.406977668282864,-0.41379741257406216,76.95033961957876,50.01192163214402,-1.4112456713922317,-1.4869646451536518,-1.3656127282932538,-0.48082198544831556,27.259770638797676,0.1622104644775373,-0.15701950802523257,1.4115983963012688,0.21011628298856522,2.6130805096139724,0.810857339644917,2.0123394529576206,-1.5287946762038374,96.0383227650827,46.7171873515436,0.6007410566563522,11,-0.997499942779541,-0.997499942779541,-1.2974998950958252,-0.4799995422363281,-0.09000015258788885,0,-0.037347543856116716,-7.222052684002599,13.164999961853027,-4.171570546604408,12.670000076293945,-1.7562744850246619,11.92866039276123,-0.037347543856116716 2043,2017-11-07,13.1899995803833,13.30500030517578,13.050000190734865,13.149999618530273,437252.0,0.0053353426398474735,-1.1250114242798748,-0.6666613685130929,79.85738065642704,56.64482696723465,-1.3224579093059656,-1.5265440444171876,-1.4000910567249498,-0.5671117216237462,28.02622278322029,0.2550001144409144,-0.03955784349801661,1.4125981330871582,0.04020128985879978,2.7849949763155166,0.726399711472979,2.0987965547013374,-1.3763630576131813,92.40919480320017,40.35840669326325,0.6861984216141792,11,-0.9924993515014648,-1.0049996376037598,-1.367499589920044,-0.5499992370605469,0.13500022888183416,1,-0.03184223927074781,4.406977668282864,13.119999885559082,-7.222052684002599,13.164999961853027,-4.171570546604408,12.670000076293945,-0.03184223927074781 2044,2017-11-08,13.09000015258789,13.06999969482422,12.848750114440918,13.050000190734865,242192.0,-0.007581457996718499,-463995.0017285161,0.9999999999999556,83.73833308377368,64.06519586964798,-1.0490256426577513,-1.387415860665552,-1.2653222775883854,-0.47888004883078494,27.833893175789566,0.3412494659423828,0.08589215840115472,1.242598676681519,-0.24869347919680962,2.7338908325598474,0.49695259874235553,1.9882447546206823,-1.037745424632865,73.61963046607161,16.285842759864373,0.7456460779391639,11,-0.8368749618530291,-0.9050002098083496,-1.2675001621246338,-0.5850000381469727,-0.025000572204589844,2,-0.04354466678226354,-1.1250114242798748,13.1899995803833,4.406977668282864,13.119999885559082,-7.222052684002599,13.164999961853027,-0.04354466678226354 2045,2017-11-09,12.989999771118164,13.100000381469727,12.80500030517578,13.050000190734865,719251.0,-0.007639448457145814,2.687482491223282,-1.5000119209404348,82.80960570413606,70.17984341702112,-0.7241879013966361,-1.2341269000094712,-1.1337379137654828,-0.38927265711510906,27.455963116430592,0.2950000762939471,0.21422847115099586,1.0685983180999763,-0.49721707250083824,2.634413708700791,0.285690622799569,1.8515060134003836,-0.7373057508078187,36.99989318847692,-25.047431191323902,0.782907695300407,11,-0.5849995613098145,-0.804999828338623,-1.1449999809265137,-0.5499997138977051,-0.19999980926513672,3,-0.045804412920576576,-463995.0017285161,13.09000015258789,-1.1250114242798748,13.1899995803833,4.406977668282864,13.119999885559082,-0.045804412920576576 2046,2017-11-10,12.93000030517578,13.004830360412598,12.760000228881836,12.989999771118164,115915.0,-0.0046188966127456155,4.461261912865895,0.9999841055392196,80.80439910664938,74.146324683473,-0.4479230159778922,-1.1180371444480102,-1.0430064069392735,-0.3398472384508242,27.85256725848928,0.24483013153076172,0.35268518936714344,0.9365988254547108,-0.6773814708037076,2.5505791217131293,0.12960867732550163,1.74358897358392,-0.5089372792869646,31.19267018272025,-34.45170543824209,0.8069901481292089,11,-0.444760322570799,-0.7450003623962385,-1.053750514984129,-0.4900002479553205,-0.0349998474121076,4,-0.029775732389404674,2.687482491223282,12.989999771118164,-463995.0017285161,13.09000015258789,-1.1250114242798748,13.1899995803833,-0.029775732389404674 2047,2017-11-13,12.789999961853027,12.789999961853027,12.581250190734865,12.789999961853027,88752.0,-0.010827559166159628,1.0,-0.0,76.50176749891324,76.93490996663657,-0.1416539502215315,-0.9370842042804046,-0.867947955093129,-0.21108227192359408,28.378259366481874,0.3487501144409144,0.5317480577341787,0.7400984764099121,-0.9035813723473805,2.3837783251672047,-0.08174144796873506,1.5619384007885593,-0.22750697127829866,28.842796284656647,-38.04471018744901,0.8218399243786466,11,-0.24249982833862305,-0.6050000190734863,-0.9250001907348633,-0.34999990463256836,0.22500038146972834,0,-0.003909319068334027,4.461261912865895,12.93000030517578,2.687482491223282,12.989999771118164,-463995.0017285161,13.09000015258789,-0.003909319068334027 2048,2017-11-14,12.579999923706055,12.529999732971193,12.279999732971193,12.324999809265135,976317.0,-0.01641908043575535,2.2258120089337163,100.0,71.45215025250337,78.01812972123095,0.2235381694706149,-0.6850220694366449,-0.6334726209655841,-0.01329324830903822,28.238334292999077,0.5100002288818342,0.6911102382020289,0.48109846115112376,-1.1645381784445945,2.126735100746842,-0.3417198586467354,1.303916780948983,0.7250003814697248,36.58536018040699,-28.7511929345525,0.822818319797859,11,0.21250009536743164,-0.39499998092651367,-0.71875,-0.17999982833862305,0.4849996566772461,1,0.035771050238016855,1.0,12.789999961853027,4.461261912865895,12.93000030517578,2.687482491223282,12.989999771118164,0.035771050238016855 2049,2017-11-15,12.119999885559082,12.1899995803833,11.925000190734865,12.020000457763672,262007.0,-0.03656598099656083,1.2083391282578917,0.3921544428113531,66.00610177159555,77.18480991459117,0.7973878577205049,-0.18695848515055857,-0.16399286225120235,0.43064405665102967,27.359763355752122,0.6549997329711896,0.7916644614544506,-0.00915155410766566,-1.6316754596723282,1.6133723514569969,-0.8204135068899969,0.8021103986746656,1.1645004081726054,16.595716014502216,-54.45503671469629,0.8112619527823314,11,0.49500036239624023,0.06500005722045898,-0.23364758491516113,0.25500011444091797,0.9899997711181623,2,0.09942243688812269,2.2258120089337163,12.579999923706055,1.0,12.789999961853027,4.461261912865895,12.93000030517578,0.09942243688812269 2050,2017-11-16,12.119999885559082,12.149999618530273,11.93000030517578,12.109999656677244,128646.0,0.0,5.285722070844737,0.10000286103933798,64.03225880879904,75.79470405581957,0.7947412844204162,-0.12774445437377224,-0.15963694613289192,0.41425874378455596,26.03977140213004,0.21999931335449396,0.8795176091210539,-0.050901556015015004,-1.624192023502495,1.522388911472465,-0.8375467897587541,0.7357436777287241,1.1101204040527328,18.058366982135087,-53.51565846361257,0.7866452337437396,11,0.49500036239624023,0.06500005722045898,-0.2736475467681885,0.17500019073486328,1.1000003814697248,3,0.07797027258640332,1.2083391282578917,12.119999885559082,2.2258120089337163,12.579999923706055,1.0,12.789999961853027,0.07797027258640332 2051,2017-11-17,11.970000267028807,12.130000114440918,11.81999969482422,11.859999656677244,182378.0,-0.012376206266222711,-2.263153139587515,10.99980926950024,55.85613828402932,73.45090390742519,0.8464132858428659,0.08613416957686049,-0.005806288283347172,0.5450780811742035,24.606579141447554,0.31000041961669744,0.9343302858683824,-0.23865118026733612,-1.7503958329379206,1.2730934724032483,-0.9945235066026292,0.517221146067957,1.2079152186279298,15.463972258899556,-51.619767238156015,0.7558723263352927,11,0.5924997329711932,0.2149996757507342,-0.14177298545837225,0.2781701087951678,1.469999313354494,4,0.06850456779712011,5.285722070844737,12.119999885559082,1.2083391282578917,12.119999885559082,2.2258120089337163,12.579999923706055,0.06850456779712011 2052,2017-11-20,11.970000267028807,11.970000267028807,11.970000267028807,11.970000267028807,0.0,0.0,1.0,0.0,54.166676744749324,70.5963812505721,0.7444138881537636,0.1509748490184144,0.005034896723030258,0.5237651401523031,23.56546128411266,0.0,0.8881994004015894,-0.2749011993408228,-1.722771888276034,1.1729694895943883,-0.9988365438084283,0.44903414512678275,1.1264402711779784,21.126840020469917,-41.05672803882008,0.7239353444676052,11,0.48999977111816584,0.2149996757507342,-0.14812564849853338,0.07000017166137873,1.3999996185302752,0,0.07727653885545549,-2.263153139587515,11.970000267028807,5.285722070844737,12.119999885559082,1.2083391282578917,12.119999885559082,0.07727653885545549 2053,2017-11-21,11.970000267028807,11.970000267028807,11.970000267028807,11.970000267028807,0.0,0.0,1.0,0.0,50.803858997924486,66.93699524103329,0.6181643291825889,0.21558391955199596,0.01674437665863593,0.4958726055630933,22.88635052525403,0.0,0.7789372300408726,-0.3089012145996115,-1.6928831921015384,1.0750807629023154,-1.000892203350574,0.38308977415135104,1.0498538205750254,40.54070772966084,-17.695668212653153,0.6919909887509631,11,0.48999977111816584,0.2149996757507342,-0.15062308311462225,-0.23000001907348455,1.3549995422363281,1,0.08730159172781193,1.0,11.970000267028807,-2.263153139587515,11.970000267028807,5.285722070844737,12.119999885559082,0.08730159172781193 2054,2017-11-22,12.140000343322756,12.140000343322756,12.140000343322756,12.140000343322756,0.0,0.014202178153847722,1.0,0.0,36.75000035762812,61.81926131364352,0.33440108206828434,0.11944017206429791,-0.14287557084739788,0.2974113456716996,21.21618447360842,0.17000007629394887,0.6672715273984036,-0.1819011688232397,-1.486362163539777,1.1225598258932976,-0.8341316661815075,0.47032932853502807,0.8078624807143004,96.9699159032459,40.07731833563883,0.6522304973582687,11,0.2724146842956525,0.04499959945678533,-0.3206231594085711,-0.49000024795532404,1.1349992752075178,2,0.07619433368214956,1.0,11.970000267028807,1.0,11.970000267028807,-2.263153139587515,11.970000267028807,0.07619433368214956 2055,2017-11-23,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0.0,0.034596380923906045,1.0,0.0,34.2857199476049,56.65051918486081,-0.17099034359369014,-0.19311017568539768,-0.5522367408694642,-0.14541111890251912,19.93229723799191,0.42000007629394354,0.5418226420040693,0.16359887123107875,-1.0026922031654824,1.3298899456276398,-0.4195466659672018,0.7467444084293593,0.3201906166675865,100.0,47.29036089992939,0.5831455371982806,11,-0.25500059127807617,-0.3750004768371582,-0.8237507343292236,-0.9100003242492676,0.844999313354494,3,0.04378974671063984,1.0,12.140000343322756,1.0,11.970000267028807,1.0,11.970000267028807,0.04378974671063984 2056,2017-11-24,12.390000343322756,12.390000343322756,12.390000343322756,12.390000343322756,0.0,-0.013535037469300626,1.0,0.0,32.19512648982598,51.727559072740014,-0.09570954846995683,0.0702780916580128,-0.384959463370004,0.002305268658213677,19.061132654348302,0.17000007629394354,0.40210765754720157,-0.06340122222900213,-1.0977522834393039,0.9709498389812996,-0.580576752834153,0.45377430837614874,0.4265792124739267,71.18643519865554,22.967920131094473,0.5171755306051509,11,-0.2000002861022967,-0.20500040054321467,-0.7312505245208758,-0.740000247955324,1.1499996185302717,4,0.06698949965351342,1.0,12.5600004196167,1.0,12.140000343322756,1.0,11.970000267028807,0.06698949965351342 2057,2017-11-27,12.5,12.5,12.5,12.5,0.0,0.008878099566520747,1.0,0.0,33.49282667806817,47.50985645335832,-0.2806892205422873,0.029992089552242973,-0.49436440008951976,-0.1293853439593402,19.530644474560745,0.10999965667724432,0.2647752496368092,0.0033169269561774684,-0.9564892755369456,0.9631231294493006,-0.4765861742903841,0.483220028202739,0.2567847641383345,89.8304399831895,45.251893152915386,0.47990310124656127,11,-0.309999942779541,-0.315000057220459,-0.8949999809265137,-0.8499999046325684,1.114999771118164,0,0.07519996643066396,1.0,12.390000343322756,1.0,12.5600004196167,1.0,12.140000343322756,0.07519996643066396 2058,2017-11-28,12.145000457763672,12.227999687194824,12.119999885559082,12.19499969482422,62362.0,-0.028399963378906268,-1.159987793015316,-100.0,29.850746875648156,43.49259479825305,0.006835393272972112,0.43941817611727885,-0.14304419504988886,0.2060301735344936,20.24281356528711,0.38000011444091797,0.11911464325085319,-0.3719326496124271,-1.2802268877954521,0.5363615885705979,-0.8260797687039396,0.0822144694790854,0.5555772022158152,5.681941331761218,-33.76807364972746,0.4541471190915122,11,0.04499959945678711,0.03999948501586914,-0.5800004005432129,-0.49500036239624023,1.6399993896484375,1,0.10086450239796663,1.0,12.5,1.0,12.390000343322756,1.0,12.5600004196167,0.10086450239796663 2059,2017-11-29,12.145000457763672,12.220000267028807,11.979999542236328,12.119999885559082,323093.0,0.0,1.7428624367170016,-0.5000190737773531,31.180407229746834,39.842389067247254,0.012018547040227645,0.48112434347399713,-0.14631581232464264,0.1862473279048391,20.979595237351795,0.2400007247924787,-0.01448003885997906,-0.3827496528625485,-1.266363222568982,0.5008639168438851,-0.8245564377157653,0.05905713199066831,0.5027425243065,28.448390677025525,-10.844279843819525,0.44180678485321684,11,0.04499959945678711,0.03999948501586914,-0.5800004005432129,-0.49500036239624023,1.6649999618530273,2,0.09715926776661021,-1.159987793015316,12.145000457763672,1.0,12.5,1.0,12.390000343322756,0.09715926776661021 2060,2017-11-30,12.119999885559082,12.449999809265135,12.079999923706055,12.079999923706055,579536.0,-0.0020585073085450656,-17.500011920940235,1.5999618539004388,31.674198967528923,37.15550692096943,0.0413695716641147,0.4878182879930648,-0.12139865963621688,0.1852275927469833,19.197189280657064,0.36999988555908025,-0.12897733133179656,-0.3802502155303955,-1.2793224449950173,0.5188220139342263,-0.8297863302627064,0.06928589920191541,0.4780784992763323,26.923119245864356,-12.840848452316862,0.44953611473231075,11,0.14500045776367188,0.0775003433227539,-0.5925002098083496,-0.4699997901916504,1.5025005340576172,3,0.09529700857071521,1.7428624367170016,12.145000457763672,-1.159987793015316,12.145000457763672,1.0,12.5,0.09529700857071521 2061,2017-12-01,12.279999732971193,12.640000343322756,12.104999542236328,12.279999732971193,604545.0,0.013201307666904416,-2.0571441027569124,0.0,38.56501494232626,35.421988942922425,-0.07826260940642271,0.2720658927021482,-0.2775289521998854,-0.001018571790163847,17.324809666242746,0.5350008010864276,-0.19445251194467517,-0.17600035667419256,-1.0229177673669305,0.6709170540185454,-0.5994590620205607,0.24745834867217553,-0.46000003814697266,45.45451918255775,4.131092408003099,0.4234587053463687,12,0.025000572204588067,-0.026874542236331678,-0.7525000572204608,-0.6299996376037615,1.7899999618530273,4,0.09161237984227566,-17.500011920940235,12.119999885559082,1.7428624367170016,12.145000457763672,-1.159987793015316,12.145000457763672,0.09161237984227566 2062,2017-12-04,12.630000114440918,12.760000228881836,12.520000457763672,12.65999984741211,301464.0,0.02850166034857393,1.0869500317199687,-100.0,51.05485639555354,35.44987754265899,-0.362966303451854,-0.12282347963306428,-0.6249934110171775,-0.3797827183766689,15.256535264483404,0.48000049591064275,-0.24159534342062727,0.19850001335144007,-0.5941509044931585,0.9911509311960387,-0.19782544557085835,0.5948254722737385,-0.7936004066467266,83.33333333333334,39.69994494527479,0.3963254589222991,12,-0.26000022888183594,-0.22499990463256836,-1.1450004577636719,-0.9800000190734863,1.614999771118164,0,0.07205066026655316,-2.0571441027569124,12.279999732971193,-17.500011920940235,12.119999885559082,1.7428624367170016,12.145000457763672,0.07205066026655316 2063,2017-12-05,12.770000457763672,12.820500373840332,12.579999923706055,12.770000457763672,614279.0,0.01108474600587539,3.762393065548694,-0.0,65.85367101774719,38.68361872711666,-0.4219223222415245,-0.3118933617402462,-0.7593280213257625,-0.5488510499441297,12.911821957510261,0.24050045013427734,-0.2397121357809251,0.35950031280517614,-0.36812662842789656,1.0871272540382488,-0.004313157811360213,0.7233137834217125,-0.8966567291259739,93.99168755368314,44.9992461870868,0.3638134706165363,12,-0.3697504997253418,-0.2847604751586914,-1.26468825340271,-1.1200003623962402,1.5899991989135724,1,0.0661706564654636,1.0869500317199687,12.630000114440918,-2.0571441027569124,12.279999732971193,-17.500011920940235,12.119999885559082,0.0661706564654636 2064,2017-12-06,12.520000457763672,12.600000381469727,12.380000114440918,12.510000228881836,300611.0,-0.01957713320581833,1.588237274063436,100.0,58.69566389202749,41.395834720941394,-0.12555403344704885,-0.11255666110075424,-0.5067728816023003,-0.32886951946896836,11.037192180615953,0.3900003433227539,-0.2342809238690453,0.13800029754638743,-0.5187652477660016,0.7947658428587765,-0.1903824751098071,0.46638307020258196,-0.5898273304138151,59.419347277618876,6.244868843734615,0.3283827726561946,12,-0.1197504997253418,0.027499675750732422,-0.9900007247924805,-0.8700003623962402,1.4249992370605487,2,0.1010382862138004,3.762393065548694,12.770000457763672,1.0869500317199687,12.630000114440918,-2.0571441027569124,12.279999732971193,0.1010382862138004 2065,2017-12-07,12.395000457763672,12.56999969482422,12.359999656677244,12.399999618530273,621991.0,-0.009984025194063606,-4.599944051675736,-0.4999046347510967,59.340661183285306,44.41200524243687,-0.029525581763962805,-0.03627805526635974,-0.3778773468308092,-0.23252454510987342,9.209338530695401,0.2100000381469762,-0.21703123707366778,0.04275026321411168,-0.5487107171968102,0.6342112436250336,-0.25298022699134926,0.3384807534195726,-0.41140769562438706,40.531177983011155,-16.694095203658748,0.2957304902054608,12,0.005249500274658203,0.16749954223632812,-0.8125007152557373,-0.7450003623962402,1.5299997329711932,3,0.11415892776080816,1.588237274063436,12.520000457763672,3.762393065548694,12.770000457763672,1.0869500317199687,12.630000114440918,0.11415892776080816 2066,2017-12-08,12.545000076293945,12.670000076293945,12.489999771118164,12.539999961853027,280129.0,0.012101622669672407,-2.428561048491839,-1.0001907668828691,61.855665237925045,47.563431749087634,-0.17346834171247671,-0.22830513159746246,-0.5234476200429068,-0.41387112456665953,7.551897932212882,0.27499961853027344,-0.1699040800817322,0.21199989318847656,-0.3226165461354249,0.746616332512378,-0.05530832647347417,0.4793081128504273,-0.5111928574525972,40.17375276989689,-20.724723332047965,0.2673082196619505,12,-0.14475011825561523,0.017499923706054688,-0.5218501091003418,-0.5443496704101562,1.5199995040893555,4,0.08589081998962178,-4.599944051675736,12.395000457763672,1.588237274063436,12.520000457763672,3.762393065548694,12.770000457763672,0.08589081998962178 2067,2017-12-11,12.739999771118164,13.06999969482422,12.699999809265135,12.729999542236328,835825.0,0.015544017029757162,-9.57147138964534,2.0,64.69464766646445,51.43497628140056,-0.36972435823298255,-0.45033150936152033,-0.7102100236438176,-0.6341329492832379,6.815346782146698,0.5249996185302752,-0.1425531147030199,0.40949959754943777,-0.11651718577125791,0.9355163808701334,0.14649120588908993,0.6725079892097856,-0.6589909629768762,53.521140003411716,-9.541331155806475,0.26300839166034823,12,-0.21500015258789062,-0.17749977111816406,-0.6725001335144043,-0.6949996948242188,1.4149999618530291,0,0.1043956002825992,-2.428561048491839,12.545000076293945,-4.599944051675736,12.395000457763672,1.588237274063436,12.520000457763672,0.1043956002825992 2068,2017-12-12,13.029999732971193,13.470000267028807,12.999449729919435,13.050000190734865,1342271.0,0.022762948749062373,-10.60413922859822,-2.0,66.2408661312632,55.33058282601349,-0.5822109725307616,-0.7429831850631441,-0.9898837431879457,-0.9435741964948186,7.322870058143974,0.7300004959106428,-0.08541670247019262,0.6769995689392108,0.07328834754794578,1.2807107903304757,0.37514395824357827,0.9788551796348433,-0.8698716538952702,60.360334043577204,1.521372302313047,0.30185561069563205,12,-0.25499963760376154,-0.3849997520446795,-0.9074997901916522,-0.9299993515014666,1.3474998474121076,1,0.09324636818782461,-9.57147138964534,12.739999771118164,-2.428561048491839,12.545000076293945,-4.599944051675736,12.395000457763672,0.09324636818782461 2069,2017-12-13,13.324999809265135,13.359999656677244,13.050000190734865,13.279999732971193,1016350.0,0.022640067716001022,4.391305790058652,-2.249952317375371,64.62714066168593,58.992020792030935,-0.7735753049769176,-0.9940441391094073,-1.2705943899203813,-1.2551403106132266,8.189606446824996,0.32999992370605113,-0.027966938504540906,0.9117496490478505,0.17918209165038945,1.6443172064453115,0.5454658703491209,1.2780334277465801,-1.0338845113939232,86.93690287992301,31.92875964041857,0.3662837786987302,12,-0.5374999046325666,-0.6799998283386213,-1.1337497234344465,-1.1624994277954084,1.1300001144409197,2,0.0776735356268039,-10.60413922859822,13.029999732971193,-9.57147138964534,12.739999771118164,-2.428561048491839,12.545000076293945,0.0776735356268039 2070,2017-12-14,13.0649995803833,13.119999885559082,12.859999656677244,13.050000190734865,739517.0,-0.0195122125781233,3.1600036621094034,0.3333192048488827,62.47688088907128,61.648894786113715,-0.4083748972466559,-0.695263437886414,-0.9977418241556677,-1.0178569872693934,8.892113432866648,0.4650001525878906,0.0714594654437608,0.6044994354248043,-0.16917840942540785,1.3781772802750165,0.21766051299969824,0.9913383578499104,-0.6559957855963301,58.67342023442871,5.475776773164313,0.38683892242510626,12,-0.1499996185302752,-0.4199995994567871,-0.8459370136260986,-0.9024991989135742,1.325000762939455,3,0.06735554096474772,4.391305790058652,13.324999809265135,-10.60413922859822,13.029999732971193,-9.57147138964534,12.739999771118164,0.06735554096474772 2071,2017-12-15,12.789999961853027,12.84000015258789,12.65999984741211,12.800000190734865,410969.0,-0.02104857461634957,3.0,-0.6667090539167793,55.052264345239436,62.0930512249677,-0.05970218196861943,-0.374903151731365,-0.7129815635417813,-0.7639710859707662,9.130713271324026,0.4049997329711914,0.16556877073620946,0.2884998321533203,-0.46230362664282865,1.0393032909494693,-0.08690189724475417,0.6639015615513948,-0.2748965198418727,16.04938853024739,-31.171314046081456,0.3754017293980748,12,0.12499999999999822,-0.14499998092651367,-0.49499988555908203,-0.6050000190734863,1.6499996185302734,4,0.08874122222572689,3.1600036621094034,13.0649995803833,4.391305790058652,13.324999809265135,-10.60413922859822,13.029999732971193,0.08874122222572689 2072,2017-12-18,12.895000457763672,13.119999885559082,12.81999969482422,12.899999618530273,418816.0,0.008209577499907361,-2.8709530548207143,0.4999046347510079,64.31297251453262,61.92186250238831,-0.13763281966894603,-0.4290493778665372,-0.8037374787685643,-0.8893697266955023,9.584181986782918,0.3299999237060547,0.2697313291227186,0.3472503185272213,-0.3792657872515175,1.0737664243059601,-0.016007734362148085,0.7105083714165907,-0.2844073332507513,29.01240600131637,-22.493451791239714,0.36325805288936946,12,0.019999504089353692,-0.2500004768371582,-0.5598804950714111,-0.7100005149841309,1.5399999618530273,0,0.09073277092558851,3.0,12.789999961853027,3.1600036621094034,13.0649995803833,4.391305790058652,13.324999809265135,0.09073277092558851 2073,2017-12-19,13.015000343322756,13.09000015258789,12.84000015258789,13.029999732971193,1057426.0,0.009305923326806465,2.7036974243773844,3.0003815337657382,65.87590612088206,62.71966719448326,-0.24498778906215968,-0.4919699222486482,-0.9039361352506656,-1.027600506276487,10.062156715101718,0.25,0.35400510860636913,0.4150002002716082,-0.28644168721153385,1.1164420877547503,0.06427925653003719,0.7657211440131793,-0.3550004959106463,50.71437037723317,-3.5549240688096333,0.350720943741571,12,-0.10000038146973012,-0.370000362396242,-0.648750305175783,-0.8300004005432147,1.4124994277954084,1,0.08759119166933438,-2.8709530548207143,12.895000457763672,3.0,12.789999961853027,3.1600036621094034,13.0649995803833,0.08759119166933438 2074,2017-12-20,13.0649995803833,13.3100004196167,12.880000114440918,13.079999923706055,2411604.0,0.0038416623696977403,-1.2337720243447503,1.0000635808748728,67.08860584855995,63.58054993506933,-0.23417491497592557,-0.4944690660755544,-0.929276311695407,-1.0942879320500207,11.274912802803549,0.43000030517578125,0.38362177212521864,0.41874947547912633,-0.276942820195746,1.1144417711539987,0.07090332764169105,0.7665956233165616,-0.3239996910095222,62.307596376040784,4.39003287240233,0.3478461478374361,12,-0.08499956130981445,-0.4199995994567871,-0.5762495994567871,-0.8799996376037598,0.9925003051757812,2,0.10045924547679874,2.7036974243773844,13.015000343322756,-2.8709530548207143,12.895000457763672,3.0,12.789999961853027,0.10045924547679874 2075,2017-12-21,13.109999656677244,13.279999732971193,12.989999771118164,13.109999656677244,590293.0,0.0034443228273433046,-1.4166686534901045,-0.0,65.66037817330673,64.0032958167784,-0.18672225274704068,-0.5229645572968575,-0.9427832012521016,-1.1501357623107946,11.527015433326937,0.2899999618530291,0.36832345166810576,0.4362495899200418,-0.2879838108505446,1.1604829906906282,0.07413288953474861,0.798366290305335,-0.2960997295379624,69.23067894215576,9.33441425072364,0.3621167003852931,12,-0.04499959945678533,-0.46499967575073065,-0.7099995613098127,-0.9249997138977033,0.9825000762939489,3,0.10259346317707707,-1.2337720243447503,13.0649995803833,2.7036974243773844,13.015000343322756,-2.8709530548207143,12.895000457763672,0.10259346317707707 2076,2017-12-22,13.220000267028807,13.43000030517578,13.199999809265135,13.239999771118164,457755.0,0.008390588347234385,-6.666629579591058,-100.0,62.24066784115029,63.730631391743486,-0.21333978352650895,-0.5982689765274802,-1.0187183136963647,-1.262071859998775,12.42257242418973,0.32000064849853516,0.39208174399726126,0.5047502040863012,-0.24567030558470826,1.2551707137573107,0.12953994925079648,0.879960458921806,-0.3404903059005715,65.57379868424323,8.285166607960768,0.37521025483550463,12,-0.15500020980834783,-0.5750002861022931,-0.8200001716613752,-1.0350003242492658,1.0149993896484375,4,0.08850227327241234,-1.4166686534901045,13.109999656677244,-1.2337720243447503,13.0649995803833,2.7036974243773844,13.015000343322756,0.08850227327241234 2077,2017-12-27,13.4399995803833,13.550000190734865,13.3100004196167,13.4399995803833,666828.0,0.016641400068892587,1.1818039950062231,-0.0,63.45380403247398,63.42095782521136,-0.3616313322374598,-0.7844544920032774,-1.2068738101758463,-1.4749231256453363,13.159976199939372,0.32999992370605824,0.4342816981634048,0.6777495384216312,-0.13135930003403828,1.4868583768773007,0.2731951191937956,1.0823039576494669,-0.5014405886650088,84.50695712092434,30.54486906704672,0.40455441922783514,12,-0.33499956130981445,-0.6799993515014648,-1.0662496089935303,-1.2549996376037598,0.29250049591064453,2,0.07440476422778874,-6.666629579591058,13.220000267028807,-1.4166686534901045,13.109999656677244,-1.2337720243447503,13.0649995803833,0.07440476422778874 2078,2017-12-28,13.369999885559082,13.4399995803833,13.270000457763672,13.359999656677244,251089.0,-0.005208310789413195,1.2666607326780515,100.0,68.39826786210442,63.83997195859119,-0.26633909232724307,-0.6513715365649624,-1.103252892475595,-1.4000259155509873,14.51437232906192,0.1699991226196289,0.46011193933776084,0.546499872207642,-0.25125393858518663,1.3442536830004705,0.14762296681122677,0.9453767776040571,-0.35806794995880153,73.13428586882547,19.042004836148635,0.3988769053964146,12,-0.2649998664855957,-0.6099996566772461,-1.0474998950958252,-1.184999942779541,0.2650003433227539,3,0.07965598677438446,1.1818039950062231,13.4399995803833,-6.666629579591058,13.220000267028807,-1.4166686534901045,13.109999656677244,0.07965598677438446 2079,2017-12-29,13.324999809265135,13.350000381469727,13.140000343322756,13.31999969482422,228435.0,-0.0033657499386033907,6.636190245001929,0.4999999999995559,70.8520165947989,64.77054259256093,-0.24735057107376868,-0.5411829216224309,-1.021721076817519,-1.3468274997103382,15.425043682699929,0.22999954223632635,0.46224559078389404,0.44249982833862056,-0.3176211318977007,1.2026207885749418,0.062439348220459934,0.8225603084567812,-0.2484996830487045,59.82139055829023,3.847918511402284,0.38006048011816035,12,-0.21999979019164861,-0.5599999427795392,-1.002499818801878,-1.139999866485594,0.060000419616700995,4,0.08273921032902676,1.2666607326780515,13.369999885559082,1.1818039950062231,13.4399995803833,-6.666629579591058,13.220000267028807,0.08273921032902676 2080,2018-01-02,13.274999618530273,13.300000190734865,13.06999969482422,13.199999809265135,345537.0,-0.003752359583532261,2.679979858552,14.9996185390154,67.13614624086512,66.11319613651933,-0.1837527850171803,-0.4218445926483625,-0.9276022101353583,-1.2894751722761768,16.835258711437156,0.2550001144409144,0.43548053738147097,0.3347496509551995,-0.3535620522005978,1.0230613541109967,-0.009406200622699146,0.6789055025330981,0.2750005722045916,42.70827331482906,-14.633226905992238,0.3441558515778986,1,-0.08999967575073065,-0.5099997520446777,-0.9762921333312988,-1.0899996757507324,0.21500015258789062,1,0.05894540787304692,6.636190245001929,13.324999809265135,1.2666607326780515,13.369999885559082,1.1818039950062231,13.4399995803833,0.05894540787304692 2081,2018-01-03,13.404999732971193,13.43000030517578,13.220000267028807,13.329999923706055,479398.0,0.009792852593340617,2.359974975776953,1.0,66.10169726353149,66.31194333085254,-0.2428826821416532,-0.48827524422934054,-1.0088067597774124,-1.410893392723322,17.946763324706225,0.21000003814697266,0.3962586155074437,0.40849976539612065,-0.235043465143276,1.0520429959355173,0.08672815012642232,0.730271380665819,0.13540044784545913,69.79160250895559,11.472514084921542,0.32177161526969855,1,-0.20999956130981623,-0.6399998664855975,-1.1599998474121112,-1.2199997901916522,-0.5249996185302752,2,0.051286834292805894,2.679979858552,13.274999618530273,6.636190245001929,13.324999809265135,1.2666607326780515,13.369999885559082,0.051286834292805894 2082,2018-01-04,13.539999961853027,13.640000343322756,13.470000267028807,13.5600004196167,649156.0,0.01007088635367781,-1.1250029802350783,-0.2666734483679349,63.350792398565986,66.03137513948408,-0.3092935223609672,-0.5814144479249563,-1.0934037795886553,-1.534523526764108,18.984370735640343,0.2350006103515625,0.3846365046356137,0.4980000019073483,-0.1648276871865555,1.160827691001252,0.1665861573603955,0.829413846454301,-0.4700002670288068,82.45609338635948,23.387467893449994,0.33141384454695194,1,-0.2799997329711914,-0.7300000190734863,-1.3524999618530273,-1.3550000190734863,-0.8374996185302717,3,0.05132937199278276,2.359974975776953,13.404999732971193,2.679979858552,13.274999618530273,6.636190245001929,13.324999809265135,0.05132937199278276 2083,2018-01-05,13.614999771118164,13.710000038146973,13.5600004196167,13.649999618530273,354025.0,0.005539129208008697,-1.0689809394772498,1.7499523173755485,58.5798826585287,65.08596145170284,-0.32434087903588527,-0.6217401101866269,-1.1175403793718175,-1.5959251309734945,19.98278413797797,0.1700000762939453,0.42231537495352,0.5307498455047615,-0.16593575952710182,1.2274354505366247,0.18240704298882982,0.8790926480206931,-0.5336000633239735,85.15621623957475,28.38946865061439,0.3483428025159313,1,-0.2649998664855957,-0.7699999809265137,-1.427499771118164,-1.429999828338623,-0.7150001525878906,4,0.008630209853182524,-1.1250029802350783,13.539999961853027,2.359974975776953,13.404999732971193,2.679979858552,13.274999618530273,0.008630209853182524 2084,2018-01-08,13.78499984741211,13.869999885559082,13.720000267028807,13.739999771118164,624839.0,0.012486234238106242,-2.529440804236498,-1.2857220708446866,72.50001639128318,65.84592125370023,-0.426298180510452,-0.7295129288724489,-1.233330754658759,-1.751200408397887,21.724253829355565,0.25500011444091797,0.43243228573491166,0.6374999523162845,-0.07304813433677992,1.348048038969349,0.2822259089897532,0.9927739956428159,-0.6784561264038071,89.37499776482632,31.492455314388835,0.3552740433265318,1,-0.315000057220459,-0.8600001335144043,-1.5974998474121094,-1.5999999046325684,-0.9899997711181641,0,-0.010881365265914988,-1.0689809394772498,13.614999771118164,-1.1250029802350783,13.539999961853027,2.359974975776953,13.404999732971193,-0.010881365265914988 2085,2018-01-09,13.8100004196167,13.920000076293945,13.68000030517578,13.829999923706055,333410.0,0.0018136069990080106,1.4000000000000177,-0.4444326707074132,87.77778405711307,68.68337861102941,-0.38170142302528554,-0.6778221747574182,-1.195943465760557,-1.7594249346812383,23.64985840482012,0.23999977111816584,0.43038005054493667,0.591750526428223,-0.08426155203333607,1.267762604889782,0.25374448719744436,0.9297565656590017,-0.6576493287353493,84.28575905003117,20.239505390315514,0.3380060392307793,1,-0.3150005340576172,-0.8100004196166992,-1.6225004196166992,-1.6250004768371582,-0.8800001144409197,1,-0.030774813745201857,-2.529440804236498,13.78499984741211,-1.0689809394772498,13.614999771118164,-1.1250029802350783,13.539999961853027,-0.030774813745201857 2086,2018-01-10,13.6225004196167,13.800000190734865,13.529999732971193,13.760000228881836,435251.0,-0.01357711761787217,1.4827658781487327,6.8751609365314,75.39267085417936,70.00991936899669,-0.14650955870090066,-0.42737114017844213,-0.9527509041285604,-1.5554301930416088,25.20231840518761,0.28000068664550604,0.41813547583436517,0.3503755092620846,-0.26910073661852074,0.96985175514269,0.04063738632178193,0.6601136322023873,-0.40873740990234175,33.88893716131328,-33.16003237526063,0.3097381229403026,1,-0.1275005340576172,-0.6100006103515625,-1.3912501335144043,-1.4375004768371582,-0.6475000381469727,2,-0.009726602636600523,1.4000000000000177,13.8100004196167,-2.529440804236498,13.78499984741211,-1.0689809394772498,13.614999771118164,-0.009726602636600523 2087,2018-01-11,14.06999969482422,14.09000015258789,13.739999771118164,13.770000457763672,655626.0,0.032850010014542796,1.058824849375624,-2.1818156597008014,79.97158482855258,71.29584347637982,-0.5534461141887572,-0.8117396015316771,-1.3506006619550934,-1.982547386742306,26.086560846528684,0.4674997329711914,0.42352826475168825,0.7313747882843042,0.06839611762935327,1.3943534589392552,0.39988545295682876,1.0628641236117797,-0.7997377197834954,96.42849236124505,26.185021395766256,0.3314893353274752,1,-0.48999977111816584,-0.8449997901916522,-1.7909369468688983,-1.8849997520446795,-0.9249992370605487,3,-0.08457708643881878,1.4827658781487327,13.6225004196167,1.4000000000000177,13.8100004196167,-2.529440804236498,13.78499984741211,-0.08457708643881878 2088,2018-01-12,14.244999885559082,14.239999771118164,14.0600004196167,14.140000343322756,611935.0,0.012437824771185824,2.7894874214467844,0.34999936421549754,81.29973904235932,72.45670152610874,-0.6607608798399536,-0.9392012406156631,-1.4762994413664678,-2.136419965679387,26.3343684997446,0.17999935150146484,0.44401713046046787,0.8456249713897712,0.08608588046222998,1.6051640623173125,0.4658554259259997,1.2253945168535427,-0.89276409276364,100.70424143271426,28.240100075147083,0.3797695454637709,1,-0.5900001525878906,-0.945000171661377,-1.8574998378753662,-2.059999942779541,-0.682499885559082,4,-0.10828357701849056,1.058824849375624,14.06999969482422,1.4827658781487327,13.6225004196167,1.4000000000000177,13.8100004196167,-0.10828357701849056 2089,2018-01-15,14.359999656677244,14.43000030517578,14.220000267028807,14.350000381469727,836915.0,0.00807299207034351,1.7999898275128297,0.09523160762941249,81.9693107105191,74.10483091162587,-0.6856050978794617,-1.0252508673916765,-1.5457270317070293,-2.22821138214438,26.705789166911696,0.21000003814697266,0.4496335752178027,0.9088747501373273,0.037822120020940986,1.7799273802537137,0.47334843507913327,1.3444010651955214,-0.9012321864830763,92.22215511185,18.549715170487943,0.4355263150581932,1,-0.5349993705749512,-0.9649996757507324,-1.917254686355589,-2.1749997138977033,-0.5850000381469709,0,-0.10167131427946008,2.7894874214467844,14.244999885559082,1.058824849375624,14.06999969482422,1.4827658781487327,13.6225004196167,-0.10167131427946008 2090,2018-01-16,13.94499969482422,14.34000015258789,13.93000030517578,14.279999732971193,376757.0,-0.02889971948293557,-1.246581785022789,-33.50243204578564,66.03981549349929,74.09795515940006,-0.18502869843423042,-0.5701764433438399,-1.1129368754706643,-1.7925798269977857,27.31990755138404,0.42999935150146484,0.4419925093958881,0.449874782562258,-0.4279310681680517,1.3276806332925677,0.010971857197104029,0.888777707927412,-0.3502596277326262,46.11107755592519,-27.40493670348681,0.4389029253651545,1,0.005000591278072619,-0.5499997138977086,-1.4711246490478533,-1.7599997520446795,-0.4349994659423846,1,-0.08246680844009668,1.7999898275128297,14.359999656677244,2.7894874214467844,14.244999885559082,1.058824849375624,14.06999969482422,-0.08246680844009668 2091,2018-01-17,13.925000190734865,14.119999885559082,13.720000267028807,13.760000228881836,420480.0,-0.0014341702780229504,-2.2653045336530084,-0.49253714347530797,61.77186252642287,73.92251850693972,-0.09332409039767597,-0.48568717948956497,-1.090970544967698,-1.7512168844056877,28.314406604104537,0.3999996185302752,0.4348056110500167,0.37312526702880966,-0.45826672530599666,1.204517259363616,-0.04257072913859261,0.7888212631962119,-0.21332369031148524,28.8732271396896,-41.46579032760286,0.41569599616740305,1,0.05499982833862127,-0.4650001525878924,-1.4436252117157,-1.740000247955324,-0.005000114440919745,2,-0.071454209833413,-1.246581785022789,13.94499969482422,1.7999898275128297,14.359999656677244,2.7894874214467844,14.244999885559082,-0.071454209833413 2092,2018-01-18,14.0649995803833,14.199999809265135,13.93000030517578,14.029999732971193,342438.0,0.010053815995032078,-1.2978808022271116,0.21212033638700542,66.31455325489625,74.78192635098056,-0.1687684510865992,-0.5623720116322097,-1.2258850424541947,-1.8674646518327247,28.841996843597766,0.2749996185302699,0.45085624783759926,0.45462470054626536,-0.3462469318904926,1.2554963329830233,0.05418888432788549,0.8550605167646452,-0.34499931335449396,48.591449974412235,-20.51022139402314,0.4004358162183792,1,-0.08499956130981445,-0.5199995040893555,-1.5836246013641357,-1.8799996376037598,0.16750049591064453,3,-0.07749727916336491,-2.2653045336530084,13.925000190734865,-1.246581785022789,13.94499969482422,1.7999898275128297,14.359999656677244,-0.07749727916336491 2093,2018-01-19,14.154999732971193,14.25,14.06999969482422,14.170000076293945,322837.0,0.006398873464128485,1.0571441027569128,-0.42858310626700097,69.08046470921488,74.40197616408408,-0.1945759431186147,-0.5929901562390985,-1.3119062984214107,-1.9296754402727139,29.43469058916723,0.18500041961669922,0.467914425585521,0.4876248836517352,-0.2969358015729391,1.2721855688764094,0.09534454103939893,0.8799052262640714,-0.43499946594238637,61.26752712263092,-8.635924623548334,0.39228034261233674,1,-0.17499971389770685,-0.6099996566772479,-1.6112499237060565,-1.9699997901916522,0.3450002670288068,4,-0.0713528289834533,-1.2978808022271116,14.0649995803833,-2.2653045336530084,13.925000190734865,-1.246581785022789,13.94499969482422,-0.0713528289834533 2094,2018-01-22,14.3774995803833,14.510000228881836,14.199999809265135,14.210000038146973,320396.0,0.015718816786258083,-2.3066711425780815,-11.166380570921278,73.48243836864137,72.81360442092054,-0.3622897778592655,-0.7506029541294943,-1.524535971654121,-2.122969649807084,29.807093525151767,0.35500049591064275,0.4943602195420844,0.6444997310638421,-0.14744415761084007,1.4364436197385242,0.2485277867265019,1.0404716754011822,-0.5580993080139169,83.22776520295764,9.475995786961846,0.39597194433734084,1,-0.3574995994567871,-0.7924995422363281,-1.6674995422363281,-2.109999656677246,-0.00749969482421875,0,-0.05668576624375554,1.0571441027569128,14.154999732971193,-1.2978808022271116,14.0649995803833,-2.2653045336530084,13.925000190734865,-0.05668576624375554 2095,2018-01-23,14.454999923706055,14.649999618530273,14.399999618530273,14.5600004196167,482144.0,0.0053903909292054575,-1.3255694293508395,-0.6268703454872577,72.87582989435617,72.53395542538463,-0.37847601020573407,-0.7611998774441453,-1.5878382740191164,-2.1718744013829276,30.28926041643861,0.27250003814697266,0.5356557538757691,0.6547500610351555,-0.1428496822486327,1.4523498043189438,0.25595018939326053,1.0535499326770505,-0.5251036582946789,79.03227625810756,4.582133158031652,0.3987998716418943,1,-0.26999998092651367,-0.8000001907348633,-1.7387499809265137,-2.1875,-0.28750038146972656,1,-0.04704256719231026,-2.3066711425780815,14.3774995803833,1.0571441027569128,14.154999732971193,-1.2978808022271116,14.0649995803833,-0.04704256719231026 2096,2018-01-24,14.390000343322756,14.619999885559082,14.367839813232422,14.520000457763672,376970.0,-0.004496684934373496,-1.8930515512421426,1.2380904805587427,69.10114526720055,71.32612880745664,-0.2158571320499938,-0.6366963098625451,-1.507168962584279,-2.0787660631735445,30.46436744273483,0.25216007232666016,0.5400692042466062,0.53125047683716,-0.258747050416817,1.321248004091137,0.1362517132101715,0.9262492404641485,-0.33048547434997744,63.88895511633547,-9.154050879843552,0.39499876362698816,1,-0.20500040054321467,-0.7350006103515643,-1.6100003719329852,-2.122500419616701,-0.07999992370605646,2,-0.06115358536799875,-1.3255694293508395,14.454999923706055,-2.3066711425780815,14.3774995803833,1.0571441027569128,14.154999732971193,-0.06115358536799875 2097,2018-01-25,14.4399995803833,14.479999542236328,14.289999961853027,14.380000114440918,136184.0,0.0034745820616846057,1.714291553133515,-0.4615339471078081,68.75001354652318,69.93171486347484,-0.23227906791339237,-0.6407904617399538,-1.5360810771589613,-2.097445854692456,30.3214431930493,0.18999958038330078,0.5277738290215339,0.5312497138977044,-0.27359821156995245,1.3360976393653612,0.12882575116387684,0.9336736766315319,-0.2741974564901728,63.79309210850831,-7.398865095411303,0.4024239627338281,1,-0.25499963760375977,-0.7049999237060547,-1.6599996089935303,-2.172499656677246,-0.46249961853027344,3,-0.036011047036024424,-1.8930515512421426,14.390000343322756,-1.3255694293508395,14.454999923706055,-2.3066711425780815,14.3774995803833,-0.036011047036024424 2098,2018-01-26,14.4350004196167,14.539999961853027,14.399999618530273,14.460000038146973,147996.0,-0.00034620227921566826,-1.9473377770639255,-0.4166640175477636,65.97055368022768,68.15407519344247,-0.22070332664092263,-0.5817392699727435,-1.5028481491455405,-2.065229316870944,30.358810318974385,0.1400003433227539,0.5513052192859114,0.47300052642822266,-0.32263661193268334,1.2686376647891286,0.07518195724776966,0.8708190956086757,-0.18204274668888587,52.22237999063298,-15.980943166943526,0.39781856918045344,1,-0.2500004768371582,-0.6900005340576172,-1.6550004482269287,-2.1675004959106445,-0.2400007247924787,4,-0.014028426562950558,1.714291553133515,14.4399995803833,-1.8930515512421426,14.390000343322756,-1.3255694293508395,14.454999923706055,-0.014028426562950558 2099,2018-01-29,14.427499771118164,14.614999771118164,14.3100004196167,14.550000190734865,163517.0,-0.0005196153987181429,1.4158404622967538,4.900091554131452,65.30359976535095,68.07227344587044,-0.22643267421169355,-0.5137471934718647,-1.451789327537064,-2.035308251410063,30.742575213501105,0.30499935150146484,0.5237362411041318,0.41037487983703613,-0.3514896456046497,1.172239405278722,0.029442617116194114,0.7913071425578782,0.22249984741210938,38.19442788758288,-26.81897444153963,0.3809322627208428,1,-0.24249982833862305,-0.6624999046325684,-1.6474997997283936,-2.1599998474121094,-0.017499923706054688,0,0.005025141572136516,-1.9473377770639255,14.4350004196167,1.714291553133515,14.4399995803833,-1.8930515512421426,14.390000343322756,0.005025141572136516 2100,2018-01-30,14.057499885559082,14.295000076293945,13.989999771118164,14.270000457763672,197691.0,-0.02564546119763389,1.323813537462171,1.7346926065191923,59.88636521268705,67.86277374434422,0.1801480698589053,-0.08655635812920437,-1.0416326246940475,-1.6474464426019555,30.997917503366963,0.4375,0.4651921119753535,0.0012499809265129613,-0.6757936347350224,0.6782935965880483,-0.3372718269042547,0.33977178875728065,0.5856997489929192,10.714301933233727,-55.830461212304925,0.33852180783076774,1,0.2325000762939453,-0.23750019073486328,-1.244999885559082,-1.7899999618530273,0.13249969482421875,1,0.02223012644809086,1.4158404622967538,14.427499771118164,-1.9473377770639255,14.4350004196167,1.714291553133515,14.4399995803833,0.02223012644809086 2101,2018-01-31,14.092499732971193,14.225000381469727,14.005000114440918,14.140000343322756,132549.0,0.0024897633076323977,1.0229845746407071,0.22353168209744956,50.62937256946094,66.11997589040698,0.19155024813459853,-0.07105246493149231,-1.030405331088442,-1.6636406588182133,30.97553646155855,0.2200002670288086,0.390975776111258,0.0018748283386251785,-0.6017803058021283,0.6055299624793786,-0.29995273873175066,0.303702395409001,0.5245719070434554,16.39999389648466,-44.44940144131438,0.30182756707037633,1,0.22749996185302557,-0.2325000762939471,-1.2374997138977069,-1.8249998092651385,0.4450006484985334,2,0.005321966342824336,1.323813537462171,14.057499885559082,1.4158404622967538,14.427499771118164,-1.9473377770639255,14.4350004196167,0.005321966342824336 2102,2018-02-01,14.234999656677244,14.470000267028807,14.074999809265135,14.074999809265135,384764.0,0.01011175635310857,-3.9375104308227833,-3.368374558303887,49.71509274836865,63.96826789475739,0.08459708464211069,-0.1673976491664444,-1.1240691487059031,-1.7828824633299547,30.723783769020564,0.3950004577636719,0.38242411294402956,0.10962476730346538,-0.4379829942146216,0.6572325288215524,-0.16417911345557812,0.38342864806250887,0.3569891085815442,39.19998168945284,-15.921982505199622,0.27380388075904316,2,0.08500003814697443,-0.3749999999999982,-1.379999637603758,-1.9674997329711896,0.7550001144409197,3,0.005268757621941678,1.0229845746407071,14.092499732971193,1.323813537462171,14.057499885559082,1.4158404622967538,14.427499771118164,0.005268757621941678 2103,2018-02-02,13.732500076293945,14.34000015258789,13.725000381469727,14.289999961853027,447285.0,-0.0353002874957985,-1.1484735361288936,-3.484377607705696,35.3558823647238,59.7319838943221,0.5820737589564811,0.3629655397928637,-0.5775656565456764,-1.2594913029949417,29.92780206747632,0.6149997711181641,0.3793663419488684,-0.39874982833862305,-0.9254236570105601,0.12792400033331397,-0.6620867426745924,-0.13541291400265365,0.8354091291992187,0.8426629176882061,-47.53801456999317,0.2633369143359686,2,0.4549999237060547,0.12749958038330078,-0.7999999523162842,-1.4250001907348633,1.1024999618530273,4,0.017840879970721257,-3.9375104308227833,14.234999656677244,1.0229845746407071,14.092499732971193,1.323813537462171,14.057499885559082,0.017840879970721257 2104,2018-02-05,13.635000228881836,13.704999923706055,13.375,13.539999961853027,249138.0,-0.007099934234147232,1.8085140920804335,-0.17040410139912177,41.50684974457153,56.246541655457136,0.6293575725682068,0.47289729569457606,-0.4417680378119577,-1.1432111331465222,28.71403264786658,0.3575000762939453,0.35029062294142044,-0.48874969482421804,-1.0398882145922315,0.062388824943795385,-0.7643189547082248,-0.21318043494021133,0.8823344471699226,23.74430734956122,-23.89389687234334,0.2755692598840071,2,0.3624997138977051,0.22499942779541016,-0.7025001049041748,-1.327500343322754,1.2024993896484375,0,0.04107073388647153,-1.1484735361288936,13.732500076293945,-3.9375104308227833,14.234999656677244,1.0229845746407071,14.092499732971193,0.04107073388647153 2105,2018-02-06,13.385000228881836,13.550000190734865,13.102499961853027,13.102499961853027,404948.0,-0.01833516654223788,-2.1681402186866103,2.97367866285198,36.86129845588093,52.66433645419941,0.7952449897149787,0.7266821875123419,-0.16912560057245685,-0.8780889531889429,27.560075292036874,0.5325002670288086,0.29769921751601913,-0.7174996852874749,-1.3468035655347297,-0.08819580504022007,-1.0321516254111032,-0.4028477451638466,1.0409476730857818,20.65815020001007,-28.14112645933092,0.3146519401236274,2,0.47374963760375977,0.47499942779541016,-0.4500002861022949,-1.077500343322754,0.994999885559082,1,0.076578229436153,1.8085140920804335,13.635000228881836,-1.1484735361288936,13.732500076293945,-3.9375104308227833,14.234999656677244,0.076578229436153 2106,2018-02-07,13.489999771118164,13.550000190734865,13.145000457763672,13.325300216674805,264283.0,0.007844567832711924,1.8450942953806757,0.5830067212876785,35.76731452074735,48.999592118002084,0.6136908284875844,0.6442796111181046,-0.2443153146621384,-0.9729503929524199,26.947246935596723,0.4049997329711932,0.20912952609579882,-0.6058751106262203,-1.2588021420006026,0.04705192074816189,-0.9323386263134115,-0.27941159493902923,0.8036033368379947,28.33635998460177,-19.642817414600714,0.3264635156871913,2,0.36875009536743164,0.38625001907348633,-0.5149998664855957,-1.182499885559082,0.7925004959106428,2,0.05189027584446837,-2.1681402186866103,13.385000228881836,1.8085140920804335,13.635000228881836,-1.1484735361288936,13.732500076293945,0.05189027584446837 2107,2018-02-08,12.880000114440918,13.265000343322756,12.854999542236328,13.199999809265135,270098.0,-0.04521865582112494,-1.2162155195966835,-1.9429299363057217,24.90155366489185,44.43636989407589,1.0942002420137023,1.2232743034914826,0.38547437468337975,-0.35521897006207226,25.949248712423213,0.6350002288818359,0.09518605794649027,-1.1563747882843014,-2.006373808571471,-0.30637576799713173,-1.5813742984278871,-0.7313752781407157,1.294492678904927,1.683539523843775,-42.77176166187516,0.4249995101435851,2,0.8549995422363281,0.8724994659423828,0.09999990463256836,-0.5725002288818359,1.567500114440918,3,0.1286879077873948,1.8450942953806757,13.489999771118164,-2.1681402186866103,13.385000228881836,1.8085140920804335,13.635000228881836,0.1286879077873948 2108,2018-02-09,12.702500343322756,13.0649995803833,12.69499969482422,12.80500030517578,435633.0,-0.013781038007845359,-5.297802920241376,0.32031268626468323,16.432840989620715,39.006285585661416,1.1176313232240176,1.3484230994140933,0.5925540904572912,-0.1710209283939257,24.74162158769162,0.36999988555908025,-0.015754233892611325,-1.256749582290647,-2.2877020089527402,-0.22579715562855363,-1.7722257956216936,-0.7412733689596003,1.3136532598899464,0.74263829690802,-37.205079953313465,0.5154762133310465,2,0.879999637603758,0.9699993133544904,0.3324997425079328,-0.35000038146972834,1.7274999618530238,4,0.18008261097964584,-1.2162155195966835,12.880000114440918,1.8450942953806757,13.489999771118164,-2.1681402186866103,13.385000228881836,0.18008261097964584 2109,2018-02-12,12.899999618530273,13.135000228881836,12.84000015258789,12.920000076293945,329482.0,0.015548062969455989,-3.214305177111717,0.19512648982592626,20.267634614164166,34.60420440804777,0.7606614735407611,1.091919324529604,0.42753959311943035,-0.36036596952266464,23.076358925655455,0.43249988555908025,-0.1346417186209372,-0.9862503051757816,-2.101071949086938,0.12857133873537485,-1.5436611271313598,-0.4288394832202034,0.9311924375080416,23.97658535714783,-8.411758942819606,0.5574108219555781,2,0.6825003623962402,0.7725000381469727,0.19750022888183594,-0.5124998092651367,1.6024999618530273,0,0.1500000369641219,-5.297802920241376,12.702500343322756,-1.2162155195966835,12.880000114440918,1.8450942953806757,13.489999771118164,0.1500000369641219 2110,2018-02-13,12.795000076293945,12.94499969482422,12.625,12.899999618530273,184964.0,-0.008139499638860515,2.2820532884697733,5.249856952126645,19.962284008599113,31.196750123507563,0.7462146198531485,1.166134670580945,0.5652795415939416,-0.2459835961508876,22.5643714098827,0.3199996948242205,-0.2561877149553169,-1.0337498664855964,-2.249841916496198,0.1823421835250052,-1.6417958914908972,-0.4257038414802956,0.8771250491743956,18.378382836752607,-9.611209345221909,0.6080460250053009,2,0.752500057220459,0.8424997329711914,0.4024996757507324,-0.3275003433227539,2.2825002670288104,1,0.15963263228271396,-3.214305177111717,12.899999618530273,-5.297802920241376,12.702500343322756,-1.2162155195966835,12.880000114440918,0.15963263228271396 2111,2018-02-14,12.93000030517578,13.0,12.55500030517578,12.84000015258789,263289.0,0.01055101430846861,2.8695702652049313,-0.8571480472297742,22.445237627018827,28.16676622113536,0.4793847893675043,1.004258346716032,0.4601054072000874,-0.3696828446030018,22.77944418046368,0.4449996948242205,-0.38395438972648854,-0.8489996433258078,-2.128281099885946,0.43028181323433046,-1.488640371605877,-0.20935891504573867,0.574584800217627,52.81689857069723,28.143533651743738,0.6396407282800692,2,0.5174999237060565,0.6724996566772479,0.31749963760376154,-0.4375004768371564,1.1724996566772479,2,0.11214228731956921,2.2820532884697733,12.795000076293945,-3.214305177111717,12.899999618530273,-5.297802920241376,12.702500343322756,0.11214228731956921 2112,2018-02-15,12.975000381469727,13.274999618530273,12.890000343322756,13.130000114440918,325052.0,0.0034802842406689294,-1.3692276994134316,-1.7222163353537405,23.74098596965591,26.87622217723893,0.2646931976943776,0.920611533079299,0.4347859949867843,-0.4057199539345362,22.535502037410584,0.38499927520751775,-0.4822769097857016,-0.7494996070861824,-2.069697324805434,0.5706981106330691,-1.4095984659458072,-0.08940074822655752,0.35865945988450676,58.333399560779675,35.610386407394536,0.6600988588596254,2,0.1549997329711914,0.6274995803833008,0.2787494659423828,-0.4700002670288086,0.7100000381469727,3,0.10077070112663655,2.8695702652049313,12.93000030517578,2.2820532884697733,12.795000076293945,-3.214305177111717,12.899999618530273,0.10077070112663655 2113,2018-02-16,13.145000457763672,13.1850004196167,12.9350004196167,13.119999885559082,224682.0,0.013102124955366667,3.7618822717323184,-0.16129429209556448,28.207298038005646,25.398494209842724,0.002896970617332073,0.70733037730297,0.28233445115061073,-0.5649590043941739,22.17353461010192,0.25,-0.5624149671866263,-0.5289995670318604,-1.8571058021087978,0.7991066680450771,-1.193052684570329,0.1350535505066084,0.12999916076660156,81.94454378561386,58.6513373155477,0.6640531175384684,2,-0.09250020980834961,0.45749950408935547,0.25749945640563965,-0.4993753433227539,0.5274991989135724,4,0.09908708450054737,-1.3692276994134316,12.975000381469727,2.8695702652049313,12.93000030517578,2.2820532884697733,12.795000076293945,0.09908708450054737 2114,2018-02-19,13.5625,13.71500015258789,13.550000190734865,13.68000030517578,459788.0,0.03176108997316507,-1.3157901781531829,-4.699904634751026,41.722401386305776,25.938616757667706,-0.47602763679596904,0.2378364912253197,-0.10434388447140464,-0.9693202084076162,20.792568739802253,0.5699996948242188,-0.6501841571926263,-0.0707500457763679,-1.3573345679536821,1.2158344764009463,-0.714042306865025,0.5725422153122892,-1.0074996948242205,86.85343339241733,59.409201320249494,0.6432922610886572,2,-0.42749977111816406,0.039999961853027344,-0.08500027656555176,-0.690000057220459,0.2950000762939453,0,0.06396315614199288,3.7618822717323184,13.145000457763672,-1.3692276994134316,12.975000381469727,2.8695702652049313,12.93000030517578,0.06396315614199288 2115,2018-02-20,13.774999618530273,13.8100004196167,13.539999961853027,13.625,407952.0,0.015668174638176824,1.4545359966708282,-1.2765891825206348,44.988153952551336,26.963154472312592,-0.7011181183639597,-0.029744093313643916,-0.27888782560342307,-1.165955222544813,19.159299865303677,0.2700004577636719,-0.6631108551651419,0.17574958801269602,-1.05408769596999,1.4055868719953821,-0.43916905397864703,0.7906682300040391,-1.196799316406251,97.21109180121326,65.54555039900535,0.6149186419913434,2,-0.5924992561340332,-0.1724996566772461,-0.16499948501587092,-0.727259635925293,-0.1099996566772461,1,0.052813065843892115,-1.3157901781531829,13.5625,3.7618822717323184,13.145000457763672,-1.3692276994134316,12.975000381469727,0.052813065843892115 2116,2018-02-21,13.510000228881836,13.635000228881836,13.359999656677244,13.635000228881836,388275.0,-0.019237705770383973,3.400009155273466,-0.8333354526149817,38.98175871083953,28.527621699640115,-0.48386710380278863,0.1749156054521368,0.016934813361421774,-0.8871098117689744,17.529277236182676,0.4149999618530291,-0.698100118872409,-0.045249795913695934,-1.2175918736116795,1.1270922817842877,-0.6314208347626877,0.5409212429352959,-0.8825279220581059,67.39128631995764,35.16363751001769,0.5861710388489915,2,-0.3274998664855957,0.0924997329711914,0.16249990463256658,-0.40000009536743164,0.4774999618530291,2,0.11602517304847271,1.4545359966708282,13.774999618530273,-1.3157901781531829,13.5625,3.7618822717323184,13.145000457763672,0.11602517304847271 2117,2018-02-22,13.920000076293945,14.119999885559082,13.710000038146973,13.864999771118164,1075638.0,0.030347878642933424,-1.2465759151359967,-0.44000244140625,52.93198139594812,32.5830817447876,-0.8167151676118962,-0.29095622756821626,-0.3631284268326773,-1.280020418490599,16.35866414051352,0.6099996566772461,-0.691999550088223,0.3907500267028805,-0.7204441245703759,1.5019441779761369,-0.1648470489337477,0.9463471023395087,-1.245226644958496,83.12237135853181,44.98632059717009,0.5555970756366282,2,-0.5824999809265137,-0.31750011444091797,-0.20000004768371582,-0.7950000762939453,0.07999992370605469,3,0.01311062389071993,3.400009155273466,13.510000228881836,1.4545359966708282,13.774999618530273,-1.3157901781531829,13.5625,0.01311062389071993 2118,2018-02-23,14.232500076293945,14.425000190734865,14.045000076293945,14.119999885559082,652810.0,0.02244971252063377,-1.8952410708771403,2.0454466638923567,58.75458532661948,36.85940960172707,-0.9938779437065008,-0.6528783110354688,-0.6507923102106972,-1.5741590351091368,15.202477799689577,0.5050001144409197,-0.6836560563182168,0.7133750438690178,-0.36631308327133283,1.7930631710093685,0.1735309802988425,1.2532191074391932,-1.4710130577050773,81.92488094747709,40.23470130205861,0.5398440635701751,2,-0.742499828338623,-0.630000114440918,-0.4700000286102295,-1.1075000762939453,-0.33500003814697266,4,-0.038468270067967714,-1.2465759151359967,13.920000076293945,3.400009155273466,13.510000228881836,1.4545359966708282,13.774999618530273,-0.038468270067967714 2119,2018-02-26,14.5,14.625,14.375,14.414999961853027,724637.0,0.018795005956234734,-2.030303730890385,0.755554613656593,66.25365760888305,42.00289555731418,-1.129308826781969,-0.9640980141787558,-0.899345867070835,-1.8213960081221927,14.457357905781798,0.3924999237060547,-0.574818663227191,0.9772499561309811,-0.11568514267187346,2.0701850549338356,0.4307824067295538,1.5237175055324084,-1.6054319276394526,90.11857975692999,43.877361386037066,0.5464675494014272,2,-0.9099998474121094,-0.8975000381469727,-0.7374999523162842,-1.375,-0.024999618530273438,0,-0.05706898919467285,-1.8952410708771403,14.232500076293945,-1.2465759151359967,13.920000076293945,3.400009155273466,13.510000228881836,-0.05706898919467285 2120,2018-02-27,14.369999885559082,14.649999618530273,14.335000038146973,14.645000457763672,820283.0,-0.0089655251338564,1.2105319515598492,-3.235299397502496,62.73517890862579,46.47955569971496,-0.8408214133758243,-0.8532314098637848,-0.7431374985659609,-1.671044488494509,14.769948416445747,0.3149995803833008,-0.41980439361238275,0.8316248416900631,-0.30168897251596327,1.9649386558960895,0.2649679345870499,1.3982817487930763,-1.3023886204345896,78.29459370146151,28.557997667242077,0.5666569071030135,2,-0.5999999046325684,-0.7674999237060547,-0.5674998760223389,-1.2049999237060547,-0.10499954223632635,1,-0.03566456599489365,-2.030303730890385,14.5,-1.8952410708771403,14.232500076293945,-1.2465759151359967,13.920000076293945,-0.03566456599489365 2121,2018-02-28,14.167499542236328,14.390000343322756,14.119999885559082,14.30500030517578,254579.0,-0.01409188204143641,-1.3225838207667282,0.5000017339496882,71.12387823877897,51.74432150739529,-0.4965377601351477,-0.6796712753672605,-0.5073761994318531,-1.4492434804610639,14.900052205506794,0.27000045776367365,-0.2799177436749929,0.625374507904052,-0.5161261822575636,1.7668751980656676,0.054624162823245115,1.196124852984859,-0.9100016747031425,48.670181735911235,-6.8496583383965515,0.5707503450808077,2,-0.3749995231628418,-0.5649995803833008,-0.24749970436096191,-0.932499885559082,-0.0024995803833007812,2,-0.035468473380587895,1.2105319515598492,14.369999885559082,-2.030303730890385,14.5,-1.8952410708771403,14.232500076293945,-0.035468473380587895 2122,2018-03-01,14.3100004196167,14.470000267028807,14.079999923706055,14.130000114440918,372962.0,0.010058294122794686,-1.785709906608253,-1.3090858648911252,76.68050932717577,57.13023387285864,-0.48025843367988585,-0.8603771717345126,-0.6176594772014443,-1.5699022451555535,14.484393129366977,0.39000034332275213,-0.11389386013841296,0.7641253471374512,-0.3874081184366567,1.915658812711559,0.18835861435039725,1.339892079924505,-0.8854023419638626,43.801742782019836,-17.87675472777608,0.5757667327870543,3,-0.30500078201293945,-0.7075004577636719,-0.390000581741333,-1.0750007629394531,0.36749935150146484,3,-0.022536702964713995,-1.3225838207667282,14.167499542236328,1.2105319515598492,14.369999885559082,-2.030303730890385,14.5,-0.022536702964713995 2123,2018-03-02,13.977499961853027,14.489999771118164,13.869999885559082,14.484999656677244,464846.0,-0.023235530958326645,1.396135176673952,-2.8194379688890674,67.11676457924858,59.951829783185616,-0.01927628565701589,-0.5360651704032389,-0.2600093939270831,-1.215355347185806,14.974544041806242,0.619999885559082,0.04167352833010085,0.4193748950958245,-0.7456513469382511,1.5844011371299,-0.16313822592121419,1.0018880161128632,-0.405853699294898,13.782065781542482,-50.48991381270562,0.5825131210170381,3,0.027499675750732422,-0.375,-0.01750016212463379,-0.7425003051757812,1.0124998092651367,4,0.0016097326566537618,-1.785709906608253,14.3100004196167,-1.3225838207667282,14.167499542236328,1.2105319515598492,14.369999885559082,0.0016097326566537618 2124,2018-03-05,14.19499969482422,14.354999542236328,13.949999809265135,14.204999923706055,281974.0,0.015560703528155084,1.6129060044669066,0.01970489634540164,71.47238527971618,62.8945221528706,-0.1537937281986288,-0.7478001506013054,-0.4509254761499175,-1.407403998552093,15.674740664630637,0.4049997329711932,0.20878591355513088,0.6088746547698989,-0.59034691013348,1.8080962196732777,0.009263872318209465,1.2084854372215883,-0.49395102954943404,41.66665647783524,-27.236943755062903,0.5996107824516897,3,-0.19000005722046076,-0.5924997329711932,-0.229999780654909,-0.9600000381469744,0.9875001907348615,0,-0.020958060096734066,1.396135176673952,13.977499961853027,-1.785709906608253,14.3100004196167,-1.3225838207667282,14.167499542236328,-0.020958060096734066 2125,2018-03-06,14.40999984741211,14.475000381469727,14.255000114440918,14.3149995803833,158109.0,0.015146189306807889,-1.0465217372018647,-9.499809269503881,72.15568075782271,66.58051349142428,-0.300888136566158,-0.9297409196423523,-0.6377462690499485,-1.592570393313805,15.873081566382584,0.28000068664550604,0.3706007147577335,0.7726248264312741,-0.47695750512423096,2.022207157986779,0.14783366065352155,1.3974159922090266,-0.595077067746665,87.09678411732042,15.490840603918159,0.6247911657777522,3,-0.23000001907348633,-0.807499885559082,-0.434999942779541,-1.1750001907348633,0.630000114440918,1,0.004510793528515578,1.6129060044669066,14.19499969482422,1.396135176673952,13.977499961853027,-1.785709906608253,14.3100004196167,0.004510793528515578 2126,2018-03-07,14.1899995803833,14.204999923706055,13.829999923706055,14.15999984741211,482837.0,-0.015267194264982464,11.499912580465708,0.3157857752346534,67.28305946287657,68.17507772108301,0.028735743348281773,-0.6899854591577608,-0.3950882583020938,-1.343393430793629,15.738932650403441,0.5799999237060547,0.4572364793819119,0.5176245689392083,-0.7536028088404549,1.7888519467188715,-0.11798911995062333,1.1532382578290399,0.46000003814697266,54.54541513741583,-17.965309981162676,0.6356136888898316,3,0.05000019073486328,-0.5874996185302734,-0.13499975204467773,-0.9549999237060547,0.7000007629394549,2,0.005285466184448584,-1.0465217372018647,14.40999984741211,1.6129060044669066,14.19499969482422,1.396135176673952,13.977499961853027,0.005285466184448584 2127,2018-03-08,14.537500381469727,14.539999961853027,14.135000228881836,14.1850004196167,272025.0,0.024489133993127243,1.2657383324663545,11.750103315637219,68.85578227356925,69.29743293741076,-0.24804579458624154,-0.9559559789038126,-0.7225184929130748,-1.6621150451086848,15.194218653314561,0.4049997329711914,0.5320712546803197,0.7822503566741936,-0.48758668552575735,2.0520873988741446,0.14733183557421725,1.41716887777417,0.09609924316406193,99.6479464438024,27.160230724256266,0.6349185210999757,3,-0.2975006103515625,-0.9350004196166992,-0.44750070571899414,-1.3025007247924805,0.39750003814697266,3,-0.025623415982262587,11.499912580465708,14.1899995803833,-1.0465217372018647,14.40999984741211,1.6129060044669066,14.19499969482422,-0.025623415982262587 2128,2018-03-09,14.989999771118164,15.085000038146973,14.449999809265135,14.539999961853027,683041.0,0.031126354447097215,-1.015873376294077,1.2765953417400973,69.14821489609494,69.61905041376764,-0.6501657919059678,-1.2946733599896447,-1.147018777402712,-2.0819537937255905,14.647955289978839,0.6350002288818377,0.6721785849992905,1.120374774932861,-0.16222139180120543,2.4029709416669274,0.4790766915658278,1.7616728582998942,-1.1599998474121094,92.43025829753572,20.860838104964103,0.6412980833670332,3,-0.5324997901916504,-1.169999599456787,-0.9000000953674316,-1.755000114440918,0.0950002670288086,4,-0.020847231805974142,1.2657383324663545,14.537500381469727,11.499912580465708,14.1899995803833,-1.0465217372018647,14.40999984741211,-0.020847231805974142 2129,2018-03-12,14.835000038146973,15.079999923706055,14.824999809265135,15.079999923706055,344122.0,-0.01034020916196643,1.0816345596163648,-0.5444444208969205,64.44141855766544,69.80863259699426,-0.49466866246597085,-1.0406290122733068,-0.9637930599082747,-1.893505950079625,14.291558720486542,0.25500011444091975,0.7306726848965024,0.8686250209808346,-0.39783009554497184,2.135080137506641,0.2353974627179305,1.5018525792437387,-0.9799001121520998,80.0796830913939,11.268226126702999,0.6332275582629033,3,-0.377500057220459,-1.0149998664855957,-0.8112502098083496,-1.5250000953674316,0.39499950408935547,0,0.010448246213186518,-1.015873376294077,14.989999771118164,1.2657383324663545,14.537500381469727,11.499912580465708,14.1899995803833,0.010448246213186518 2130,2018-03-13,14.837499618530273,14.949999809265135,14.704999923706055,14.8149995803833,233545.0,0.00016849210494584987,-1.0206230164504198,-0.09183693329336982,69.47907430792516,69.62587660467717,-0.4736934429399362,-0.92994252829841,-0.9358437495662777,-1.858530860899938,13.384057691807689,0.24499988555908025,0.7449080991180406,0.76899962425232,-0.4271973556825408,1.965196604187181,0.17090113428488962,1.3670981142197505,-0.9578016902923583,80.27885282488946,10.821468357910575,0.5980984899674303,3,-0.37999963760375977,-1.0174994468688965,-0.9087498188018799,-1.5274996757507324,0.42750072479248225,1,0.023251914129651885,1.0816345596163648,14.835000038146973,-1.015873376294077,14.989999771118164,1.2657383324663545,14.537500381469727,0.023251914129651885 2131,2018-03-14,14.380000114440918,14.654999732971193,14.30500030517578,14.539999961853027,251348.0,-0.030834002753266643,-1.2580647146047752,-7.111092273131861,56.657017674851524,67.40104419886337,0.0191310627803567,-0.37760274768436375,-0.45677468222645956,-1.3647188787604811,11.966727423312248,0.532499313354494,0.6959949778658316,0.23900012969970774,-0.8363152542208905,1.314315513620306,-0.2986575622605905,0.776657821660006,-0.47619614400482213,25.789466815640665,-40.20691582574264,0.5376576919602988,3,0.0774998664855957,-0.559999942779541,-0.5206253528594971,-1.0650005340576172,0.9799995422363263,2,0.045897068300389865,-1.0206230164504198,14.837499618530273,1.0816345596163648,14.835000038146973,-1.015873376294077,14.989999771118164,0.045897068300389865 2132,2018-03-15,14.282500267028807,14.489999771118164,14.19499969482422,14.489999771118164,209905.0,-0.006780239682626865,1.8433810248231506,1.2968731373530855,50.77160770910111,65.58491565773588,0.12551949849531496,-0.1866979507457316,-0.34274563736761543,-1.2315838689033907,11.26154308871535,0.29500007629394354,0.6669560063164042,0.07612528800964213,-0.8492400211667483,1.0014905971860326,-0.3865573665785522,0.5388079425978365,-0.35507237523849433,9.831521174240137,-51.91313235380677,0.4626826545881948,3,0.17499971389770685,-0.46250009536742986,-0.41500043869018377,-0.967500686645506,1.2349996566772479,3,0.04253457482485512,-1.2580647146047752,14.380000114440918,-1.0206230164504198,14.837499618530273,1.0816345596163648,14.835000038146973,0.04253457482485512 2133,2018-03-16,14.447500228881836,14.5600004196167,14.229999542236328,14.300000190734865,354894.0,0.011552596447971464,-1.2956476164887036,-0.7108452562057773,49.16335046451147,63.106134011602016,0.03821944818091083,-0.26257713083115064,-0.4913761294901633,-1.3603459492860317,10.56916911665475,0.3300008773803711,0.6313152490968275,0.17600026130676305,-0.6072762264563103,0.9592767490698364,-0.21563798257477274,0.5676385051882988,-0.4969208941643899,28.531126412999996,-28.400662195075824,0.39163824388153634,3,0.009999752044677734,-0.627500057220459,-0.7037506103515625,-1.1325006484985352,0.7924995422363281,4,0.03374287475422966,1.8433810248231506,14.282500267028807,-1.2580647146047752,14.380000114440918,-1.0206230164504198,14.837499618530273,0.03374287475422966 2134,2018-03-19,14.43000030517578,14.484999656677244,14.289999961853027,14.404999732971193,369897.0,-0.0012112769287985214,1.888899877787796,0.1694953609413674,50.99174228540674,60.75458529244469,0.10343735353234074,-0.18630597574508556,-0.4628530327372875,-1.3061823360404983,11.220298912480924,0.19499969482421697,0.5639388024843512,0.11512532234191752,-0.5955516464503283,0.8258022911341634,-0.2402131620542054,0.47046380673804045,-0.45673255638974375,31.12590393785296,-22.149246231355548,0.35533848439612303,3,0.027499675750734198,-0.6100001335144025,-0.8025004863738996,-1.1150007247924787,0.9149999618530273,0,0.04539152592645879,-1.2956476164887036,14.447500228881836,1.8433810248231506,14.282500267028807,-1.2580647146047752,14.380000114440918,0.04539152592645879 2135,2018-03-20,14.5024995803833,14.619999885559082,14.270000457763672,14.354999542236328,253627.0,0.005024204689830558,-1.2047332550364802,5.899866488652374,55.78583930107354,59.47711638557768,0.050778974238054886,-0.21239802383527362,-0.5240653795109864,-1.3378710231017017,11.782715919693432,0.34999942779541016,0.5566131524473832,0.1512495994567864,-0.5162387173760514,0.8187379162896242,-0.1824945589596325,0.4849937578732053,-0.5069971858100466,66.84779566492824,12.453538346585333,0.33374415841641886,3,0.10750055313110352,-0.6824994087219238,-0.8749997615814209,-1.1875,0.7925004959106445,1,0.05016376368919695,1.888899877787796,14.43000030517578,-1.2956476164887036,14.447500228881836,1.8433810248231506,14.282500267028807,0.05016376368919695 2136,2018-03-21,15.077500343322756,15.114999771118164,14.5600004196167,14.604999542236328,325113.0,0.039648390248342213,1.0273961626560064,3.2033944331296795,61.53268316282311,58.66343870660589,-0.430346072762001,-0.6998248272024004,-1.074820332694097,-1.8711773710008597,12.791755658129272,0.6125001907348633,0.5297112294745325,0.6478753566741968,0.03003468305587731,1.2657160302925163,0.3389550198650362,0.9567956934833575,-1.0602079958780273,95.92397557764689,38.52963572396331,0.3089203368091601,3,-0.4225006103515643,-1.242500305175783,-1.4850003719329852,-1.762500762939455,0.5225000381469709,2,0.012435748348899045,-1.2047332550364802,14.5024995803833,1.888899877787796,14.43000030517578,-1.2956476164887036,14.447500228881836,0.012435748348899045 2137,2018-03-22,14.102499961853027,15.125,14.015000343322756,14.94499969482422,1146322.0,-0.06466591671486965,-1.1818197155376473,-1.7830651948822562,51.574307577075864,56.710782337826,0.5324536005540903,0.3051966049128687,-0.1008302813374673,-0.8658661547700106,12.693348945900762,1.1099996566772443,0.4580669657332965,-0.3362500190734856,-0.9272049354362881,0.2547048972893169,-0.631727477254886,-0.04077256089208525,1.0124998092651367,7.882850954404755,-52.754992217532475,0.29547745818140086,3,0.4675002098083496,-0.09499979019165039,-0.5774998664855957,-0.7375001907348633,1.4975004196166992,3,0.08916856573130483,1.0273961626560064,15.077500343322756,-1.2047332550364802,14.5024995803833,1.888899877787796,14.43000030517578,0.08916856573130483 2138,2018-03-23,13.6850004196167,13.920000076293945,13.515000343322756,13.8100004196167,1636915.0,-0.029604647641599424,1.3478292117935091,0.1483679995472165,43.884899490252955,54.426724663669056,0.8329671597314281,0.7163008796713104,0.3051450764688859,-0.4218624043197252,12.104678430949114,0.5874996185302717,0.4070500275374176,-0.7263745784759514,-1.4021888198305756,-0.05056033712132724,-1.0642816991532627,-0.3884674577986402,1.4399995803833008,10.55901320158004,-50.310722420841174,0.33790712067731193,3,0.6349997520446777,0.3449997901916504,-0.31875038146972656,-0.30750083923339844,2.41249942779541,4,0.13390569586410583,-1.1818197155376473,14.102499961853027,1.0273961626560064,15.077500343322756,-1.2047332550364802,14.5024995803833,0.13390569586410583 2139,2018-03-26,13.672499656677244,13.883689880371096,13.579999923706055,13.875,263909.0,-0.0009134645638400052,1.7623232029701184,1.6200027465820455,40.7057310602191,51.22968652503505,0.741167410887142,0.6994920762624961,0.3020314377546658,-0.3856734207402557,11.134817160525955,0.30368995666504084,0.3151433306178184,-0.697500324249269,-1.4476985801737854,0.05269793167524739,-1.0725994522115272,-0.3224011962870108,1.4525003433227557,9.782568132936095,-45.796308422833405,0.3750991279622585,3,0.6475005149841326,0.5700001716613787,-0.3449995517730695,-0.16750001907348455,2.487500190734865,0,0.11464619885182437,1.3478292117935091,13.6850004196167,-1.1818197155376473,14.102499961853027,1.0273961626560064,15.077500343322756,0.11464619885182437 2140,2018-03-27,13.857500076293945,13.994999885559082,13.725000381469727,13.835000038146973,311075.0,0.013530841050440445,-1.2268059886974543,-0.11111111111111013,45.772415591029535,50.02028629349927,0.4498405311026392,0.499750270924574,0.11662313841279826,-0.5575064447882276,10.139476328510835,0.3225002288818377,0.1836704187704612,-0.48687491416931117,-1.2713037858146805,0.2975539574760582,-0.8790893499919967,-0.09466047834662561,1.2030999374389655,21.273279876223622,-33.013793633785426,0.3922144358226848,3,0.46250009536743164,0.38499975204467773,-0.48874998092651367,-0.35250043869018555,2.2875003814697266,1,0.10734260743606505,1.7623232029701184,13.672499656677244,1.3478292117935091,13.6850004196167,-1.1818197155376473,14.102499961853027,0.10734260743606505 2141,2018-03-28,13.664999961853027,13.70652961730957,13.529999732971193,13.614999771118164,277743.0,-0.013891402733616331,1.6533976476996357,2.2222269317170347,38.45134871414889,48.65136862739347,0.5925666294352485,0.6879454708846495,0.30711483781867344,-0.36072837234293154,9.788932135086464,0.32750034332275213,0.07214541320828083,-0.6542500495910648,-1.4928518086093714,0.18435170942724177,-1.073550929100218,-0.23494917008191152,1.3337760650634767,9.316748479303683,-37.6118264083823,0.41930087950915296,3,0.6550002098083496,0.5774998664855957,-0.27249979972839355,-0.16000032424926758,2.547499656677246,2,0.11928284807838985,-1.2268059886974543,13.857500076293945,1.7623232029701184,13.672499656677244,1.3478292117935091,13.6850004196167,0.11928284807838985 2142,2018-03-29,13.987500190734865,14.050000190734865,13.5649995803833,13.645000457763672,123157.0,0.023600455893313166,1.0748701064239865,6.849968528867647,36.257716656631054,47.21740931540675,0.2501231183272914,0.35842201150197717,-0.018201023706684083,-0.67631336653705,9.01556378046862,0.4850006103515643,-0.057831853464097804,-0.3156248092651346,-1.1672762566611894,0.5360266381309202,-0.741450532963162,0.11020091443289282,0.9519248088378891,88.3177536774405,45.19733119122375,0.42582572369802724,3,0.3324999809265119,0.3324999809265119,-0.5950000286102313,-0.4825005531311053,2.397500038146971,3,0.11528151340458681,1.6533976476996357,13.664999961853027,-1.2268059886974543,13.857500076293945,1.7623232029701184,13.672499656677244,0.11528151340458681 2143,2018-04-03,14.0,14.0,13.779999732971193,13.859999656677244,185429.0,0.0008936414008713367,2.1428532503184328,0.4087604451783055,38.08844492320138,45.78370960849505,0.18715075493500066,0.36648410778355966,-0.03633068680329998,-0.6828727460428077,8.747144854441249,0.22000026702880682,-0.10615795484959634,-0.30425000190734863,-1.1541479747149808,0.5456479709002835,-0.7291989883111647,0.12069898449646743,0.8824480133227546,90.38458716942343,49.79370522306813,0.42494898640381573,4,0.32000017166137695,0.32000017166137695,-0.5299999713897705,-0.43000030517578125,2.2049999237060547,1,0.11428574153355187,1.0748701064239865,13.987500190734865,1.6533976476996357,13.664999961853027,-1.2268059886974543,13.857500076293945,0.11428574153355187 2144,2018-04-04,13.897500038146973,14.104999542236328,13.729999542236328,14.09000015258789,1794816.0,-0.007321425846644858,2.3708032763697617,-1.3749974455214709,36.96255962447729,43.69223408887324,0.23040116928324927,0.46963162768465416,0.05205935479053814,-0.5733713725562506,8.521314106287225,0.375,-0.1270772826945965,-0.39187498092651296,-1.2600413221310358,0.4762913602780099,-0.8259581515287753,0.04220818967574935,0.9302500683757824,63.91311775310928,27.171697881745537,0.4340831706022617,4,0.4225001335144043,0.4225001335144043,-0.35124993324279785,-0.2950000762939453,2.33750057220459,2,0.15830183869231162,2.1428532503184328,14.0,1.0748701064239865,13.987500190734865,1.6533976476996357,13.664999961853027,0.15830183869231162 2145,2018-04-05,14.475000381469727,14.59000015258789,14.130000114440918,14.15999984741211,510506.0,0.04155426096330883,-1.4533335367838542,-1.6363654378724901,51.27517091245733,42.552510505499264,-0.39270754630842575,-0.10830205795481795,-0.5356296702893193,-1.1388443672449569,8.338301158577316,0.692500114440918,-0.14203471411494917,0.18237533569335973,-0.688175724326582,1.0529263957133015,-0.25290019431661115,0.6176508657033306,0.3002397345250287,89.15096928360192,48.916443895913616,0.4352755300099707,4,-0.1550002098083496,-0.1550002098083496,-0.8787503242492676,-0.8725004196166992,1.7974987030029261,3,0.11640755934621239,2.3708032763697617,13.897500038146973,2.1428532503184328,14.0,1.0748701064239865,13.987500190734865,0.11640755934621239 2146,2018-04-06,14.265000343322756,14.475000381469727,14.234999656677244,14.470000267028807,238584.0,-0.014507774273761265,1.232563297315536,-0.6507923052236931,49.77198805540485,42.35225278086916,-0.3465214696632781,0.11342005118279097,-0.33637314989277023,-0.9169579960263157,9.128752222763534,0.24000072479248225,-0.1699653489706634,-0.03137474060058487,-0.9007097357852203,0.8379602545840505,-0.46604223819290347,0.4032927569917337,0.45983018176512047,68.29271923564691,23.21222826350168,0.4346674975923181,4,-0.21250009536743342,0.05499982833862127,-0.5787503719329852,-0.6625003814697283,2.095000267028807,4,0.13179110194139732,-1.4533335367838542,14.475000381469727,2.3708032763697617,13.897500038146973,2.1428532503184328,14.0,0.13179110194139732 2147,2018-04-09,14.164999961853027,14.40999984741211,14.104999542236328,14.350000381469727,173717.0,-0.007010191311810021,1.0000062536153713,0.9024414071586234,46.25579693383439,42.615685830155975,-0.2645426057270903,0.19403082842470987,-0.2501116788651103,-0.8032967001207361,9.217841477571378,0.30500030517578125,-0.2265627604413769,-0.11275010108947825,-0.9762754362557509,0.7507752340767944,-0.5445127686726146,0.31901256649365806,0.5114373559642438,50.58140824328879,3.266772242750804,0.4317626675831365,4,-0.10500001907348633,0.1550002098083496,-0.4674999713897705,-0.5625,2.5250005722045863,0,0.14454639337742692,1.232563297315536,14.265000343322756,-1.4533335367838542,14.475000381469727,2.3708032763697617,13.897500038146973,0.14454639337742692 2148,2018-04-10,14.677499771118164,14.704999923706055,14.279999732971193,14.385000228881836,192752.0,0.036180713776584605,1.4460453372852415,-1.5810750204910637,52.89981675158667,43.97058424030792,-0.694483180107893,-0.36162161711109064,-0.7705172100327573,-1.2956636434187327,8.511608074542462,0.5399999618530273,-0.34840782524518943,0.41537470817565847,-0.4040703403839174,1.2348197567352344,0.005652183895870522,0.8250972324554464,-1.1624994277954084,97.17947263298127,45.84179702757522,0.40972252427978795,4,-0.559999942779541,-0.3574995994567871,-0.8737499713897705,-1.0749998092651367,2.405000686645508,1,0.11633455863672548,1.0000062536153713,14.164999961853027,1.232563297315536,14.265000343322756,-1.4533335367838542,14.475000381469727,0.11633455863672548 2149,2018-04-11,14.989999771118164,15.079999923706055,14.619999885559082,14.65999984741211,236609.0,0.02129109213920244,-1.2439034602108319,1.128206633019028,55.40765295964696,45.041166170154305,-0.8945092980297193,-0.6976846894228821,-1.0872128481776233,-1.5786643233435598,7.979329520518904,0.46000003814697266,-0.3545852997525536,0.7201247215270996,-0.12467273147781377,1.564922174532013,0.29772599502464203,1.1425234480295572,-1.4511994361877427,90.76921873074312,39.68354749491898,0.42239872650245697,4,-0.684999942779541,-0.6699995994567871,-1.1862499713897705,-1.3874998092651367,2.104999542236328,2,0.08105404744094002,1.4460453372852415,14.677499771118164,1.0000062536153713,14.164999961853027,1.232563297315536,14.265000343322756,0.08105404744094002 2150,2018-04-12,15.182499885559082,15.220000267028807,14.954999923706055,14.96500015258789,388419.0,0.012841902426964369,-1.231580046338481,0.6590902522902639,51.27272113558628,46.46576310586957,-0.9826262628174316,-0.9096513114252645,-1.2698302104673864,-1.7402462560110727,7.797344338354631,0.26500034332275213,-0.2808259018963337,0.8953748226165779,-0.010132093235622364,1.800881738468778,0.44262136469047775,1.348128280542678,-1.5820515670776345,96.63673927416467,49.10685045649707,0.45275345792610056,4,-0.7899999618530273,-0.8149995803833008,-1.3787500858306885,-1.5799999237060547,1.7274999618530273,3,0.06932328224771278,-1.2439034602108319,14.989999771118164,1.4460453372852415,14.677499771118164,1.0000062536153713,14.164999961853027,0.06932328224771278 2151,2018-04-13,15.039999961853027,15.114999771118164,14.4350004196167,15.0649995803833,947472.0,-0.009385801072298694,9.879989624023438,-0.11494091596693926,64.23689578205313,49.57456078647203,-0.6979701582329536,-0.7538193371927235,-1.1200279575524412,-1.564947826930947,8.125391035060566,0.7474994659423828,-0.18680350773264287,0.7198749065399177,-0.2459781963703147,1.6857280094501501,0.2369483550848024,1.202801457995033,-1.342378526458738,83.85648536602694,30.018066601408556,0.4829265514551159,4,-0.565000057220459,-0.6724996566772461,-1.1487500667572021,-1.4375,1.8849992752075195,4,0.0819480801692618,-1.231580046338481,15.182499885559082,-1.2439034602108319,14.989999771118164,1.4460453372852415,14.677499771118164,0.0819480801692618 2152,2018-04-16,14.890000343322756,14.989999771118164,14.8100004196167,14.899999618530273,232719.0,-0.009973378916936615,-1.11765035875169,0.3999771114670839,69.91734406408185,53.11110513545874,-0.4542580031102901,-0.5860192884905331,-0.9689123615735262,-1.3826889665862758,8.709683100219856,0.22999954223632812,-0.12739154770879324,0.5395002841949488,-0.45902836283496207,1.5380289312248596,0.040235960679993354,1.0387646077099042,-1.1010361780303946,64.89364508320321,5.35014075822437,0.49926432351495503,4,-0.4150004386901873,-0.5225000381469744,-0.96875047683716,-1.2875003814697283,1.7100000381469709,0,0.09872399147982636,9.879989624023438,15.039999961853027,-1.231580046338481,15.182499885559082,-1.2439034602108319,14.989999771118164,0.09872399147982636 2153,2018-04-17,14.9350004196167,15.024999618530273,14.829999923706055,14.94499969482422,478788.0,0.0030221675793393743,1.2941258968792249,1.0000000000003553,70.64595938518205,56.85370510887038,-0.39412715924889596,-0.6246506236852767,-0.9960510047384865,-1.3948406256231518,9.20141213528442,0.19499969482421875,-0.010324915570912196,0.5601253509521484,-0.47162137915304214,1.591872081057339,0.04425198589955315,1.0759987160047437,-1.0601740882201511,63.69427989678462,-2.0550962985988974,0.5158733650525953,4,-0.27250051498413086,-0.567500114440918,-1.0137505531311035,-1.3325004577636719,1.4049997329711914,1,0.11750921092280464,-1.11765035875169,14.890000343322756,9.879989624023438,15.039999961853027,-1.231580046338481,15.182499885559082,0.11750921092280464 2154,2018-04-18,15.085000038146973,15.1850004196167,14.90999984741211,14.90999984741211,213041.0,0.010043496104175098,-2.142860256892333,-17.50128755364496,70.30603716064105,58.968245803113014,-0.400033237633572,-0.7621385234334728,-1.1229347250206487,-1.513500519313439,9.819441375585011,0.27500057220458984,0.10433512292780733,0.6773749828338627,-0.402212530472708,1.7569624961404333,0.13758122618057733,1.217168739487148,-1.1294632706124883,82.80251527094093,10.955165669974221,0.5397937566532853,4,-0.4225001335144043,-0.7174997329711914,-0.9462499618530273,-1.2649998664855957,0.6625003814697266,2,0.1324163350722849,1.2941258968792249,14.9350004196167,-1.11765035875169,14.890000343322756,9.879989624023438,15.039999961853027,0.1324163350722849 2155,2018-04-19,15.229999542236328,15.397500038146973,15.09000015258789,15.234999656677244,362389.0,0.009612164648503896,-1.1579023099085473,-0.02857205137845645,76.30251901498731,61.91608257639996,-0.47681574198137255,-0.8957675092643456,-1.2345973439345315,-1.6327051701254334,10.303034225076205,0.3125,0.22094867789633454,0.7859994888305657,-0.3543609810694779,1.9263599587306093,0.21581925388054302,1.3561797237805884,-1.1985949647321839,82.59734417698617,2.722964458921112,0.5701802349500221,4,-0.47874975204467773,-0.7737493515014648,-1.0912494659423828,-1.4099993705749512,0.6575002670288068,3,0.1224556682320368,-2.142860256892333,15.085000038146973,1.2941258968792249,14.9350004196167,-1.11765035875169,14.890000343322756,0.1224556682320368 2156,2018-04-20,15.265000343322756,15.46500015258789,15.18000030517578,15.265000343322756,216782.0,0.002298148531742372,-2.3529378765608207,-0.0,73.76744469930962,64.97293232811943,-0.3967741677566803,-0.9655028803157393,-1.2385521800813013,-1.638731299037536,9.893430028198766,0.28499984741211115,0.3639441866988289,0.8116252899169947,-0.3534783243995907,1.97672890423358,0.22907348275870199,1.3941770970752874,-1.1243081289671846,69.46566552662526,-8.95483014267269,0.5825518071582927,4,-0.39250040054321467,-0.7750000953674334,-1.1262502670288104,-1.4450001716613787,0.564999580383299,4,0.10776282129655579,-1.1579023099085473,15.229999542236328,-2.142860256892333,15.085000038146973,1.2941258968792249,14.9350004196167,0.10776282129655579 2157,2018-04-23,15.359999656677244,15.510000228881836,15.324999809265135,15.369999885559082,589461.0,0.006223341710964503,-3.625014901175244,-100.0,74.54873465987046,67.37836765126207,-0.34021355441836043,-1.0134217558016,-1.2810964068294322,-1.7056657481279824,10.739476742887593,0.24499988555908025,0.4109114847226607,0.8437496185302713,-0.37606530442064745,2.06356454148119,0.23384215705481104,1.4536570800057316,-1.086876648498441,77.94110222262088,0.9912708661713907,0.6099074614754598,4,-0.38749933242797674,-0.8474993705749494,-1.221249580383299,-1.5399994850158674,0.04250049591064631,0,0.1018879957919121,-2.3529378765608207,15.265000343322756,-1.1579023099085473,15.229999542236328,-2.142860256892333,15.085000038146973,0.1018879957919121 2158,2018-04-24,15.517499923706055,15.625,15.449999809265135,15.46500015258789,260731.0,0.010253923863881242,-3.24240532667485,-5.249856952125713,78.67256628205742,69.96335802041878,-0.40904457330356436,-1.0820752202230786,-1.3775076865180012,-1.8282320439912194,11.431762845604485,0.2650003433227557,0.49157139085589385,0.9096249103546139,-0.32252150978138694,2.1417713304906147,0.2935517002866135,1.5256981204226143,-1.0959516490428882,84.96502750316112,6.103160894877917,0.6160732100680005,4,-0.4874997138977051,-0.9474997520446777,-1.3787498474121094,-1.6974997520446777,0.005000114440917969,1,0.06975997828812219,-3.625014901175244,15.359999656677244,-2.3529378765608207,15.265000343322756,-1.1579023099085473,15.229999542236328,0.06975997828812219 2159,2018-04-25,15.239999771118164,15.510000228881836,15.0649995803833,15.449999809265135,230245.0,-0.01788304520394768,1.6969664567625444,-4.000018165304235,65.14850505390811,71.50511178912122,-0.10320575383158648,-0.7179293356236638,-1.047250566075439,-1.5170569135124854,11.806845349368688,0.4525003433227539,0.59927566822663,0.553749752044677,-0.6261859843120892,1.7336854884014432,-0.03621811613370696,1.143717620223061,-0.64996825490784,31.250010643678593,-44.39732073433609,0.5899678681783834,4,-0.20999956130981445,-0.6699995994567871,-1.1012496948242188,-1.419999599456787,0.07000064849853516,2,0.07217850380512303,-3.24240532667485,15.517499923706055,-3.625014901175244,15.359999656677244,-2.3529378765608207,15.265000343322756,0.07217850380512303 2160,2018-04-26,15.345000267028807,15.550000190734865,15.289999961853027,15.375,206527.0,0.006889796423070305,-2.714279875477713,0.1428558453413115,72.31404730697352,72.40257306966794,-0.20420591843016034,-0.7439172047035214,-1.0938012778457544,-1.5870307958898149,12.462022316273256,0.310000419616701,0.6463518339899057,0.584375238418577,-0.5626733499918597,1.7314238268290136,0.01085094421335775,1.1578995326237962,-0.6100731630879288,50.00008514942842,-25.479663811814596,0.5735242942052183,4,-0.1275000572204572,-0.7750000953674299,-1.2062501907348615,-1.5250000953674299,-0.12250041961669744,3,0.026230051846446,1.6969664567625444,15.239999771118164,-3.24240532667485,15.517499923706055,-3.625014901175244,15.359999656677244,0.026230051846446 2161,2018-04-27,15.295000076293945,15.56999969482422,14.920000076293945,15.44499969482422,857683.0,-0.003258402728235521,2.2500011920940124,5.0000317894265995,73.83966601277609,72.83838661952285,-0.12765422356086908,-0.5961027478703862,-0.989079328351469,-1.5044938845521578,12.479889769227409,0.6499996185302752,0.6575955877611541,0.4528750419616703,-0.5936218301491962,1.4993719140725368,-0.07037339409376209,0.9761234780171026,-0.4354627669047897,53.19149511799861,-24.38692025090785,0.5232484360554329,4,-0.06750011444091797,-0.7249999046325684,-1.0799999237060547,-1.4749999046325684,-0.15750026702881037,4,0.03873813207033039,-2.714279875477713,15.345000267028807,1.6969664567625444,15.239999771118164,-3.24240532667485,15.517499923706055,0.03873813207033039 2162,2018-04-30,15.600000381469727,15.93000030517578,15.239999771118164,15.414999961853027,576656.0,0.019941177094108475,-1.579437386472812,-1.2333392673219339,71.32949011839237,72.91433447876845,-0.3591143683961562,-0.8159381335156475,-1.2361362093595751,-1.7804420961597742,13.455667562648287,0.6900005340576154,0.6874203748834979,0.6772503376007073,-0.3400705160043316,1.6945711912057462,0.16858991079818786,1.1859107644032267,-0.6800003051757812,67.3267476313947,-7.451201534851506,0.508660426802519,4,-0.18000030517578125,-0.877500057220459,-1.3550004959106445,-1.765000343322754,-0.010000228881835938,0,0.014743560039237602,2.2500011920940124,15.295000076293945,-2.714279875477713,15.345000267028807,1.6969664567625444,15.239999771118164,0.014743560039237602 2163,2018-05-01,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,0.0,1.0,0.0,66.48649958296096,72.48994141458178,-0.2848154263101623,-0.7272084671473849,-1.1824785663530673,-1.7533304663027476,14.484177600519116,0.0,0.6783218276085385,0.5972503185272213,-0.3646746683050601,1.5591753053595028,0.11628782511108149,1.0782128119433612,-0.6800003051757812,67.3267476313947,-5.2041713211849014,0.4809624934161404,5,-0.17500019073486328,-0.877500057220459,-1.3112502098083496,-1.760000228881836,-0.1275005340576172,1,-0.012660270772585025,-1.579437386472812,15.600000381469727,2.2500011920940124,15.295000076293945,-2.714279875477713,15.345000267028807,-0.012660270772585025 2164,2018-05-02,16.09749984741211,16.129999160766598,15.640000343322756,15.640000343322756,383284.0,0.03189099062672662,-1.1420736550050692,100.0,71.22970012138889,71.92629487084861,-0.6968713822135442,-1.1082597626333595,-1.632892414968243,-2.2165583374620983,15.7258633881967,0.5299987792968714,0.6790294372826082,0.9847497940063477,0.05228582584279451,1.917213762169899,0.5185178099245711,1.4509817780881242,-1.0158997344970704,97.31410430209931,26.68268137224186,0.4662319840817761,5,-0.5725002288818377,-1.267500400543213,-1.922499656677246,-2.2574996948242188,-0.43249988555908203,2,-0.03571982076195368,1.0,15.600000381469727,-1.579437386472812,15.600000381469727,2.2500011920940124,15.295000076293945,-0.03571982076195368 2165,2018-05-03,16.15999984741211,16.389999389648438,16.020000457763672,16.149999618530273,702396.0,0.0038825905011607986,-1.7407475433924144,0.02185844747906613,76.98795153036026,72.28412896318756,-0.6856847081147865,-1.094148901908742,-1.6534602846870996,-2.242079482638676,16.262723384207767,0.3699989318847656,0.6790053529956595,0.9629998207092285,-0.02940494853791975,1.955404589956375,0.4667974360856544,1.4592022053328026,-0.8896879058837897,84.3537653285377,14.759263036155275,0.49620238462357336,5,-0.505000114440918,-1.200000286102295,-1.8787498474121094,-2.3199996948242188,-0.5249996185302734,3,-0.05259897498894661,-1.1420736550050692,16.09749984741211,1.0,15.600000381469727,-1.579437386472812,15.600000381469727,-0.05259897498894661 2166,2018-05-04,16.145000457763672,16.225000381469727,16.049999237060547,16.174999237060547,225697.0,-0.0009281800612664926,1.6923031779101498,-2.9998092695021934,82.34537077046582,73.15042186436482,-0.595335903101553,-0.9813999476011759,-1.5872954798708605,-2.1922081084655307,16.8285959615011,0.1750011444091797,0.6739130780604423,0.8540004253387448,-0.12272673147491986,1.8307275821524112,0.36563684693191156,1.342364003745578,-0.6507510266113279,78.69573798660211,8.155209634634005,0.4883635784068328,5,-0.49000072479248047,-1.1850008964538574,-1.8637504577636719,-2.3050003051757812,-0.6400003433227539,4,-0.057138469135685765,-1.7407475433924144,16.15999984741211,-1.1420736550050692,16.09749984741211,1.0,15.600000381469727,-0.057138469135685765 2167,2018-05-08,16.212499618530273,16.444999694824222,16.079999923706055,16.395000457763672,749551.0,0.0041808088481127825,1.584075456920783,6.083608850457782,82.54777243395837,73.58100032568714,-0.5913808615430725,-0.9356098055195936,-1.6150075020330483,-2.227202342234195,17.841171458163497,0.3649997711181676,0.6418461247775422,0.8191246032714847,-0.08736118442236673,1.7256103909653344,0.3658817094245599,1.2723674971184096,-0.53910019567871,72.48517571322452,1.0340853467633622,0.4532428938469249,5,-0.5299997329711896,-1.207499980926512,-1.9312496185302734,-2.372499465942383,-0.4174995422363281,1,-0.06630685178468432,1.6923031779101498,16.145000457763672,-1.7407475433924144,16.15999984741211,-1.1420736550050692,16.09749984741211,-0.06630685178468432 2168,2018-05-09,16.385000228881836,16.459999084472653,16.274999618530273,16.389999389648438,221305.0,0.010639976216523683,1.5517422817380169,0.027392535769154396,82.74560240758372,75.53623336498444,-0.7016742305113404,-1.0262459875329544,-1.754970527351798,-2.3704954190354997,18.38031001866548,0.24749946594237926,0.6321546006641583,0.9062501907348626,-0.03722809999112897,1.8497284814608541,0.4345110453718668,1.3779893360978583,-0.5572807516357408,90.85378405756518,19.9777526600312,0.47173914536299544,5,-0.6950006484985369,-1.2900009155273455,-2.065000057220459,-2.5450000762939453,-1.2449998855590803,2,-0.0485199917722674,1.584075456920783,16.212499618530273,1.6923031779101498,16.145000457763672,-1.7407475433924144,16.15999984741211,-0.0485199917722674 2169,2018-05-10,16.204999923706055,16.369670867919922,16.09000015258789,16.364999771118164,229751.0,-0.01098567608552703,2.303027572535592,32.00534147272034,74.13366733958922,75.7384133686084,-0.41392162393549015,-0.7911146544299665,-1.5524770433320754,-2.1667480627449223,18.1599679860741,0.2950000762939453,0.6090300080100892,0.6654998779296868,-0.30164126001002955,1.6326410158694031,0.1819293089598304,1.149070446899545,-0.25082452501464836,42.045464397493035,-26.21818623465289,0.4835705689698579,5,-0.5150003433227557,-1.1100006103515643,-1.8849997520446777,-2.364999771118164,-1.1674995422363281,3,-0.04520210303872829,1.5517422817380169,16.385000228881836,1.584075456920783,16.212499618530273,1.6923031779101498,16.145000457763672,-0.04520210303872829 2170,2018-05-11,16.235000610351562,16.370000839233402,16.155000686645508,16.245000839233402,308197.0,0.0018513228501544354,-1.5294124246878538,0.06250149011756267,74.06948143317112,75.76394841531896,-0.3401719718182701,-0.7781161227230324,-1.5549812464800148,-2.1684346986708167,17.71712002168836,0.21500015258789418,0.5603434399246918,0.6428755283355709,-0.35647725595167046,1.6422283126228123,0.14319913619194935,1.1425519204791907,-0.17966047450390832,45.122302961509156,-22.039636565511408,0.4996763921436203,5,-0.3850011825561541,-0.9525012969970721,-1.9150004386901855,-2.395000457763672,-1.2750005722045898,4,-0.035109370315335786,2.303027572535592,16.204999923706055,1.5517422817380169,16.385000228881836,1.584075456920783,16.212499618530273,-0.035109370315335786 2171,2018-05-14,16.272499084472653,16.309999465942386,16.170000076293945,16.264999389648438,209853.0,0.002309730379509878,2.393905765940516,-0.7499523173749266,73.30778183823635,75.98375860641274,-0.2508053079995278,-0.7573755505947624,-1.5574523935425582,-2.1727226606318197,18.4489012336156,0.13999938964844105,0.5897057354627524,0.6187490463256804,-0.3892157996557941,1.626713892307155,0.11476662333494403,1.1227314693164185,-0.18249893188476207,50.65778576412022,-14.515217039511171,0.5039824229907374,5,-0.2424993515014613,-0.9899997711181623,-1.9524989128112757,-2.432498931884762,-1.2524986267089808,0,-0.03917645668815084,-1.5294124246878538,16.235000610351562,2.303027572535592,16.204999923706055,1.5517422817380169,16.385000228881836,-0.03917645668815084 2172,2018-05-15,16.360000610351562,16.399999618530273,16.165000915527347,16.194999694824222,675034.0,0.005377264145149274,-1.0888915262283752,22.001017294007912,72.31788996295455,76.63169087085649,-0.2449194579443592,-0.7685032615992089,-1.612781561423514,-2.2278442561017293,19.277274213653886,0.23499870300292613,0.5996008596301508,0.6327505588531501,-0.35489934781053023,1.6204004655168305,0.13892560552131172,1.1265755121849903,-0.2049999237060547,72.97330735207765,9.878220629803671,0.49382495333184007,5,-0.3100008964538574,-1.077501296997072,-2.173750400543213,-2.520000457763672,-1.3075008392333984,1,-0.052261642054564184,2.393905765940516,16.272499084472653,-1.5294124246878538,16.235000610351562,2.303027572535592,16.204999923706055,-0.052261642054564184 2173,2018-05-16,16.690000534057614,16.959999084472653,16.280000686645508,16.280000686645508,1372208.0,0.020171143728273888,-2.3170665897523994,2.484833772599098,87.3711433962005,78.42518456805776,-0.4515256143388058,-1.0121763879138364,-1.895392051335655,-2.525132644511828,20.398493990895282,0.6799983978271449,0.62457664100166,0.8750004768371547,-0.1280082966457634,1.8780092503200727,0.3734960900956956,1.3765048635786137,-0.5249996185302663,68.96564575888439,1.7662646345277722,0.5015043867414587,5,-0.20000076293944957,-1.0700011253356898,-2.5000004768371547,-2.850000381469723,-1.0450000762939418,2,-0.05362495081634844,-1.0888915262283752,16.360000610351562,2.393905765940516,16.272499084472653,-1.5294124246878538,16.235000610351562,-0.05362495081634844 2174,2018-05-17,17.082500457763672,17.25,16.71500015258789,16.760000228881836,925092.0,0.023517070769717652,-1.593936255311672,0.7865862168423667,89.00112728373435,79.75998187398822,-0.7706518062055636,-1.3147643358769532,-2.241976329606029,-2.883104916300436,21.42824615952226,0.5599994659423864,0.6564075537418077,1.1676253795623772,0.07672684216940695,2.2585239169553493,0.6221761108658903,1.7130746482588641,-0.9174995422363246,84.70322855973315,14.695057881108127,0.545449268696486,5,-0.43250083923339844,-1.2400002479553223,-2.863750457763672,-3.2425003051757812,-1.9825000762939453,3,-0.1137128676942658,-2.3170665897523994,16.690000534057614,-1.0888915262283752,16.360000610351562,2.393905765940516,16.272499084472653,-0.1137128676942658 2175,2018-05-18,17.094999313354492,17.194999694824222,16.915000915527347,17.194999694824222,270674.0,0.0007316759991737865,4.599954223807037,-0.31007848216557465,91.09589876239995,80.7322627619809,-0.7113827006212432,-1.2441672513252833,-2.214398778779401,-2.861371431107294,22.14979110919008,0.279998779296875,0.7159661808560429,1.08687424659729,-0.07411541227394025,2.2478639054685203,0.5063794171616749,1.6673690760329052,-0.8149986267089844,85.71421037457893,13.017915325045863,0.5804948294356154,5,-0.42999935150146484,-1.2524991035461426,-2.782499313354492,-3.2549991607666016,-2.0099992752075195,4,-0.12035677183546079,-1.593936255311672,17.082500457763672,-2.3170665897523994,16.690000534057614,-1.0888915262283752,16.360000610351562,-0.12035677183546079 2176,2018-05-21,16.90999984741211,17.28499984741211,16.649999618530273,16.700000762939453,262278.0,-0.010821846936130752,-3.096757521688304,-2.0999828339277133,81.64253299854876,80.63168060249095,-0.4542226163508616,-0.9798469510104653,-1.9835539764428152,-2.6446242498706507,22.50916820726932,0.6350002288818359,0.7210526663452548,0.819624805450438,-0.35271907171075156,1.9919686826116276,0.23345286686984323,1.4057967440310328,-0.4359992980957017,66.51782521176688,-6.5743977259687085,0.5861719385805948,5,-0.22249984741210938,-1.049999713897705,-2.5299997329711914,-3.0224995613098162,-1.0699996948242188,0,-0.11531637060088817,4.599954223807037,17.094999313354492,-1.593936255311672,17.082500457763672,-2.3170665897523994,16.690000534057614,-0.11531637060088817 2177,2018-05-22,16.924999237060547,17.290000915527347,16.854999542236328,17.040000915527347,885994.0,0.0008870129972669005,-2.41176118599192,-0.5476294277929324,81.77459591140743,80.52379099180469,-0.39954131859879993,-0.9186906864204332,-1.962791207363063,-2.630979156184864,22.813404674314068,0.4350013732910192,0.712111453557533,0.7563742160797133,-0.4196173207044076,1.9323657528638343,0.16837844768765464,1.3443699844717738,-0.2887988281249996,63.86122814339459,-9.548839395772227,0.5879957683920602,5,-0.2349987030029297,-0.8749985694885254,-2.503749132156372,-3.0374989509582537,-1.1924991607666016,1,-0.11255532438226135,-3.096757521688304,16.90999984741211,4.599954223807037,17.094999313354492,-1.593936255311672,17.082500457763672,-0.11255532438226135 2178,2018-05-23,16.600000381469727,16.770000457763672,16.440000534057614,16.760000228881836,413939.0,-0.01920229661689865,2.6666596024244873,1.391282714697937,63.1372924476837,79.30197155937074,-0.045636622664325444,-0.5359119365816483,-1.619657009519262,-2.2778171697602296,22.520879503434198,0.48499870300293324,0.6902905731713744,0.3772503376007066,-0.7718978042463718,1.5263984794477867,-0.1973237333228326,0.9518244085242458,0.6900005340576207,18.82350301248778,-49.43285589028302,0.5745740709235398,5,0.12250041961669922,-0.5399999618530273,-2.1787502765655518,-2.7125000953674334,-0.7100000381469709,2,-0.09322292619215888,-2.41176118599192,16.924999237060547,-3.096757521688304,16.90999984741211,4.599954223807037,17.094999313354492,-0.09322292619215888 2179,2018-05-24,16.34000015258789,16.774999618530273,16.254999160766598,16.635000228881836,170347.0,-0.015662664030542395,-1.2365512008039352,1.8437522351763107,54.265416552918616,77.10151990600934,0.2632061858308603,-0.19950582515861015,-1.3391718831269408,-1.990161258114309,23.063566031272593,0.5200004577636754,0.6567998650566977,0.06225008964538503,-0.9900677874857422,1.1145679667765123,-0.46390884892018036,0.5884090282109486,0.9500007629394567,8.212642290731326,-55.61127284935387,0.526158938565564,5,0.3875007629394567,-0.23999977111816406,-1.8250000476837158,-2.4524998664855975,-0.5850000381469727,3,-0.04253364065692167,2.6666596024244873,16.600000381469727,-2.41176118599192,16.924999237060547,-3.096757521688304,16.90999984741211,-0.04253364065692167 2180,2018-05-25,15.7475004196167,16.299999237060547,15.725000381469727,16.290000915527347,348468.0,-0.03626069323367498,1.0444507740483977,1.8389842562958774,42.6046425802285,73.69005998845293,0.870862240907293,0.44764532333185514,-0.7327303783729207,-1.3723720729864581,23.246883346046683,0.6149997711181641,0.5932126324443185,-0.5503746509551988,-1.5411811834374163,0.44043188152701873,-1.0457779171963075,-0.05497138471409002,1.5011004257202174,1.4377016274004826,-58.005627649524726,0.49540326624110864,5,0.7600002288818359,0.3575000762939453,-1.2325003147125244,-1.860000133514406,0.13749980926513672,4,-0.04111763904704391,-1.2365512008039352,16.34000015258789,2.6666596024244873,16.600000381469727,-2.41176118599192,16.924999237060547,-0.04111763904704391 2181,2018-05-29,15.887499809265135,16.0,15.399999618530273,15.574999809265135,263076.0,0.008890261052099335,1.2325579744858886,-0.5760363397925261,44.11231668098904,70.55610740156789,0.7493049270482732,0.37345784729961373,-0.8421249090509786,-1.4880869085052613,24.53773600273157,0.6000003814697266,0.5647000712760182,-0.44000024795532333,-1.335387295357128,0.45538679944647953,-0.8876937716562256,0.007693275745578987,1.2696850082397493,25.793643184765298,-30.67809405498264,0.4476935237009017,5,0.45750045776367365,0.2175006866455096,-1.283749818801878,-1.911249637603758,0.09249973297119318,1,-0.05051139453988651,1.0444507740483977,15.7475004196167,-1.2365512008039352,16.34000015258789,2.6666596024244873,16.600000381469727,-0.05051139453988651 2182,2018-05-30,15.829999923706055,16.075000762939453,15.5649995803833,15.914999961853027,264558.0,-0.0036191903225419875,1.5185141578854418,-0.2720001220703125,39.50848753190936,65.23803452775775,0.8087686357734611,0.47334062838454827,-0.7509141199338139,-1.4085458549882262,25.134664983328157,0.5100011825561523,0.5322378430629513,-0.5090001106262214,-1.370304622737308,0.3523044014848651,-0.9396523666817629,-0.07834785457067817,1.1866100778808608,31.272749467329547,-19.988602630763438,0.43065225605554314,5,0.5150003433227539,0.27500057220458984,-1.148749828338623,-1.8199996948242188,0.06500053405761719,2,0.0006317264011390655,1.2325579744858886,15.887499809265135,1.0444507740483977,15.7475004196167,-1.2365512008039352,16.34000015258789,0.0006317264011390655 2183,2018-05-31,15.40250015258789,16.139999389648438,15.350000381469727,15.880000114440918,318673.0,-0.027005671078871307,-1.7124452557732135,5.617644088904846,36.12790232251741,59.36323175428919,1.15599558172498,0.9331274593184453,-0.29929523989536655,-0.9624645730442527,25.902729789639995,0.7899990081787109,0.4885119092595218,-0.9266248703002944,-1.827236027918417,-0.026013712682171786,-1.3769304491093557,-0.4763192914912331,1.484781018354493,3.684196436936997,-46.72938441155752,0.45030557880906136,5,0.9175004959106445,0.7025003433227539,-0.6599998474121094,-1.369999885559082,0.5374994277954102,3,0.02142508816340505,1.5185141578854418,15.829999923706055,1.2325579744858886,15.887499809265135,1.0444507740483977,15.7475004196167,0.02142508816340505 2184,2018-06-01,15.522500038146973,15.625,15.350000381469727,15.529999732971193,869001.0,0.007790935521524434,1.7848030363023555,0.015706168425891735,38.055294331696274,53.46983126198878,0.8844475691291649,0.8093364087176838,-0.3927201624425738,-1.0657109276302208,25.79206841770248,0.27499961853027344,0.4426177733063881,-0.7778749942779548,-1.7439511138555943,0.1882011252996847,-1.2609130540667728,-0.29483693448913506,1.211053053848147,18.157880471336533,-31.56491318400817,0.4830380597888196,6,0.7975006103515625,0.5825004577636719,-0.7224998474121094,-1.432499885559082,0.8725004196166992,4,0.023675329635860276,-1.7124452557732135,15.40250015258789,1.5185141578854418,15.829999923706055,1.2325579744858886,15.887499809265135,0.023675329635860276 2185,2018-06-04,15.3100004196167,15.640000343322756,15.211199760437012,15.640000343322756,411875.0,-0.013689780512678329,1.5987920122532557,44.00178026448626,34.758515498168975,48.260495984168806,0.9131444102267494,1.006494642439101,-0.15790415277877834,-0.8379225557411427,25.37568157977232,0.42880058288574396,0.32321738338344375,-0.9478746414184585,-2.0099680367221247,0.11421875388520775,-1.4789213390702898,-0.41682794376662535,1.2851974013258811,10.63745678533181,-37.35737732823479,0.5310466976518331,6,0.9405999183654785,0.7950000762939453,-0.5100002288818359,-1.2200002670288086,1.167500495910648,0,0.02906594922453687,1.7848030363023555,15.522500038146973,-1.7124452557732135,15.40250015258789,1.5185141578854418,15.829999923706055,0.02906594922453687 2186,2018-06-05,15.22249984741211,15.425000190734865,15.125,15.210000038146973,269270.0,-0.00571525602915568,-2.287675384735995,-0.0378782186515618,31.987293989442037,42.72857354839488,0.822605747150611,1.0765347187942247,-0.06718066732022265,-0.7324929869072996,24.992764146869018,0.30000019073486506,0.1424725668388298,-0.9892501831054688,-2.14773486439962,0.16923449818868264,-1.5684925237525427,-0.41000784245839306,1.2066182062698019,9.6059020730919,-33.77403616584059,0.5792423406470755,6,0.7274999618530273,0.8825006484985352,-0.3287496566772461,-1.1324996948242188,0.6875,1,0.04352112912534234,1.5987920122532557,15.3100004196167,1.7848030363023555,15.522500038146973,-1.7124452557732135,15.40250015258789,0.04352112912534234 2187,2018-06-06,15.137499809265135,15.369999885559082,15.0649995803833,15.3149995803833,260430.0,-0.005583842272885553,1.121738438165498,-14.200198367284798,23.347586897461156,38.3074951539257,0.7011137125761433,1.1350644660960132,0.0515530110700233,-0.6370214919717743,24.30306537201113,0.30500030517578125,-0.0611056315868197,-1.020500230789187,-2.2746423230704718,0.23364186149209765,-1.6475712769298294,-0.3934291846485447,1.1090417169013076,6.744208534454985,-32.01961874252403,0.6270710461406424,6,0.7824997901916522,1.0400004386901873,-0.2387497425079328,-1.0474996566772443,0.997500419616701,2,0.05565646530713941,-2.287675384735995,15.22249984741211,1.5987920122532557,15.3100004196167,1.7848030363023555,15.522500038146973,0.05565646530713941 2188,2018-06-07,15.59000015258789,15.604999542236328,15.239999771118164,15.282500267028807,292543.0,0.029892673758832755,1.162970163297946,-1.732395955341113,24.8948309980981,35.04409675894565,0.10088765617956419,0.6534538319551828,-0.34780076659833803,-1.079107056858808,23.336628563382988,0.4674997329711932,-0.22496617419029974,-0.528249883651732,-1.802334683904693,0.7458349166012308,-1.1652922837782143,0.10879251647474852,0.4674946622532481,91.30432619267152,55.941082942548405,0.6370424001264813,6,0.0924992561340332,0.5875000953674316,-0.5187499523162842,-1.3474998474121112,0.4850006103515625,3,0.019563842347054328,1.121738438165498,15.137499809265135,-2.287675384735995,15.22249984741211,1.5987920122532557,15.3100004196167,0.019563842347054328 2189,2018-06-08,15.47249984741211,15.765000343322756,15.324999809265135,15.324999809265135,323987.0,-0.007536902118392641,-4.9661073933985405,0.47967509932173097,23.63930473909123,32.93683699881928,0.09207483060874111,0.7518089878853011,-0.17702049391690977,-0.9536057173505696,22.696512605967094,0.44000053405762074,-0.40839557541067606,-0.6091251850128181,-1.9144404175122176,0.6961900474865796,-1.261782801262516,0.043532431236881663,0.4261957299157757,58.21426041274964,28.01302468027526,0.6526576162496991,6,0.12999963760375977,0.7050004005432129,-0.39874958992004395,-1.0624995231628418,0.5068998336791974,4,0.03021488043830134,1.162970163297946,15.59000015258789,1.121738438165498,15.137499809265135,-2.287675384735995,15.22249984741211,0.03021488043830134 2190,2018-06-11,15.664999961853027,15.779999732971193,15.600000381469727,15.710000038146973,116167.0,0.012441435859707806,-1.0571444141689577,-0.3050851841075837,29.82170761904321,31.348991547491973,-0.12668047261473347,0.5422160356048167,-0.31886928412353654,-1.1302778244930138,22.008124971532943,0.3074998855590838,-0.5252151630156554,-0.3881250381469741,-1.7041865197924189,0.9279364434984707,-1.0461557789696982,0.2699057026757483,-0.6000003814697266,83.91611935998444,55.90001620036872,0.6580307408227225,6,-0.0625004768371582,0.5125002861022949,-0.4875004291534424,-1.1325001716613787,0.16750049591064453,0,0.0466007339730814,-4.9661073933985405,15.47249984741211,1.162970163297946,15.59000015258789,1.121738438165498,15.137499809265135,0.0466007339730814 2191,2018-06-12,15.635000228881836,15.824999809265135,15.65999984741211,15.8100004196167,686743.0,-0.001915080309240036,-1.6399792482051703,3.8888865341414824,29.193554142886327,30.20288783760052,-0.15227811777066336,0.5502170740326058,-0.23131670235406077,-1.084144507094667,21.24181719198055,0.16499996185302557,-0.6130330532304669,-0.38624982833862376,-1.7107928682883689,0.9382932116111213,-1.0485213483134963,0.2760216916362488,-0.5557006454467768,75.00006274171263,49.38996614286812,0.6622715199748727,6,-0.0325007438659668,0.5425000190734863,-0.327500581741333,-0.7600007057189941,0.17749977111816406,1,0.05388555639987769,-1.0571444141689577,15.664999961853027,-4.9661073933985405,15.47249984741211,1.162970163297946,15.59000015258789,0.05388555639987769 2192,2018-06-13,15.505000114440918,15.854999542236328,15.470000267028807,15.6899995803833,331424.0,-0.00831468580350736,-2.0196120963700137,1.0571386531953504,31.15317783680382,29.65014067252124,-0.08183299823575041,0.645999133625871,-0.054484473668575006,-0.9408383522900916,20.425462688817888,0.3849992752075213,-0.6291774747152807,-0.47349991798400914,-1.8071674794178811,0.8601676434498629,-1.140333698700946,0.19333386273292597,-0.395872521972656,43.08950275557706,15.934353505553219,0.6668337807169359,6,-0.045000553131103516,0.6725001335144043,-0.19750046730041504,-0.6300005912780762,0.29249954223632635,2,0.026120588841143322,-1.6399792482051703,15.635000228881836,-1.0571444141689577,15.664999961853027,-4.9661073933985405,15.47249984741211,0.026120588841143322 2193,2018-06-14,15.795000076293945,15.80500030517578,15.359999656677244,15.479999542236328,326040.0,0.018703641387459946,1.6567124239198172,-1.7027105048817957,40.7154995662162,29.945719031912336,-0.3467681344654121,0.30093937696596385,-0.2937198875033804,-1.2171478984202952,18.761757846795142,0.44500064849853516,-0.6558748166011839,-0.1387499332427975,-1.431325209283962,1.153825342798367,-0.7850375712633806,0.5075377047777856,-0.6411201668395989,88.67934034494242,56.68557089829527,0.6462876380205826,6,-0.33500051498413086,0.38250017166137695,-0.45125031471252264,-0.8925004005432129,-0.01500034332275213,3,0.021525808860120454,-2.0196120963700137,15.505000114440918,-1.6399792482051703,15.635000228881836,-1.0571444141689577,15.664999961853027,0.021525808860120454 2194,2018-06-15,15.140000343322756,15.835000038146973,15.039999961853027,15.8149995803833,229257.0,-0.0414688021403844,1.2237759626106395,-2.142851087792378,39.866552384806646,30.513278685983188,0.2774443459845948,0.8463426666724292,0.40878428005542666,-0.5556802415698829,16.856923240608847,0.7950000762939453,-0.6835146677126573,-0.6966246604919419,-1.9155812562123895,0.5223319352285074,-1.3061029583521684,-0.08714636263171727,0.7149991989135724,12.269991773823659,-22.61448101431969,0.6094782978602247,6,0.30749940872192205,1.0250000953674299,0.252499103546139,-0.1525006294250506,0.6674995422363263,4,0.06175696158613797,1.6567124239198172,15.795000076293945,-2.0196120963700137,15.505000114440918,-1.6399792482051703,15.635000228881836,0.06175696158613797 2195,2018-06-18,15.037500381469727,15.170000076293945,14.75,15.074999809265135,193843.0,-0.006770142637297583,2.6923089821463755,0.05555477063753305,35.64190174254986,30.919346214106277,0.37685556965727507,0.8293160596876454,0.5399596460150544,-0.44848018398262823,15.03389602832268,0.4200000762939453,-0.6685541268846222,-0.6962496757507317,-1.810864670132883,0.41836531863141957,-1.2535571729418074,-0.13894217855965607,0.8011991691589362,26.018144848085228,-9.602495511249842,0.5573074971910752,6,0.2649993896484375,0.9825000762939453,0.35499906539916815,-0.050000667572021484,0.7599992752075178,0,0.06263669331521715,1.2237759626106395,15.140000343322756,1.6567124239198172,15.795000076293945,-2.0196120963700137,15.505000114440918,0.06263669331521715 2196,2018-06-19,14.960000038146973,14.96500015258789,14.739999771118164,14.78499984741211,269575.0,-0.005153804911503412,1.432431039193348,-4.666742961776372,35.402688913089904,32.25880199362059,0.46176390322572836,0.7939427207143748,0.6525960220584484,-0.3656448313742171,13.943074617366241,0.2975006103515625,-0.671088229460155,-0.6762500286102302,-1.694632837656627,0.3421327804361667,-1.1854414331334269,-0.16705862408703176,0.875,19.730969703086483,-15.760544645128444,0.5091914045231984,6,0.33749961853027344,1.0550003051757812,0.6062493324279767,0.027499675750732422,0.617500305175783,1,0.05832222041389601,2.6923089821463755,15.037500381469727,1.2237759626106395,15.140000343322756,1.6567124239198172,15.795000076293945,0.05832222041389601 2197,2018-06-20,15.020000457763672,15.204999923706055,14.90999984741211,15.0,250951.0,0.004010723226183233,-1.9499895096225373,0.11428820551386641,42.679434884788904,34.234869092141786,0.4283935746568339,0.6154620464870799,0.6323770785687763,-0.4207055253784411,12.533559314308118,0.2950000762939453,-0.6413700988141038,-0.5209996700286865,-1.3749292839821443,0.33292994392477127,-0.9479644770054154,-0.09403486305195763,0.7492995643615714,25.570832727307565,-13.368077304208445,0.4269648069767289,6,0.2774991989135742,0.994999885559082,0.6362490653991699,-0.0325007438659668,0.6299991607666016,2,0.052762950604751335,1.432431039193348,14.960000038146973,2.6923089821463755,15.037500381469727,1.2237759626106395,15.140000343322756,0.052762950604751335 2198,2018-06-21,15.052499771118164,15.220000267028807,14.920000076293945,15.15999984741211,137842.0,0.002163735843143222,1.6373537006606782,-5.374880793438871,40.69306612832867,36.12973146872372,0.34825438326565994,0.4860010533392902,0.6243351656478815,-0.44794615978525876,12.21908010585994,0.3000001907348615,-0.5919302204046186,-0.41112532615661657,-1.1309342387770336,0.30868358646380045,-0.7710297824668242,-0.051220869846408945,0.6550422359466541,28.53880582585998,-12.490559854624053,0.35990445631020823,6,0.24499988555908203,0.9625005722045898,0.6137497425079346,-0.06500005722045898,0.5625,3,0.04949343277775964,-1.9499895096225373,15.020000457763672,1.432431039193348,14.960000038146973,2.6923089821463755,15.037500381469727,0.04949343277775964 2199,2018-06-22,15.645000457763672,15.704999923706055,15.029999732971193,15.029999732971193,601358.0,0.03936227840257889,-1.1951199844931257,-5.720932914604053,55.76591822698749,39.01242153627308,-0.2427294197225507,-0.16995038173717703,0.053606697453220775,-1.0315696537774937,11.908389085287267,0.6750001907348615,-0.49182213328030144,0.21612534523010218,-0.38243533028445853,0.8146860207446611,-0.08315499252717728,0.5154056829873817,-0.9050006866455078,93.78243974558147,46.88833395887144,0.2992803377572796,6,-0.3475008010864258,0.36999988555908203,0.40999913215637207,-0.4075007438659668,-0.09250068664550781,4,0.008628908357783294,1.6373537006606782,15.052499771118164,-1.9499895096225373,15.020000457763672,1.432431039193348,14.960000038146973,0.008628908357783294 2200,2018-06-25,15.100000381469727,15.579999923706055,15.015000343322756,15.470000267028807,378610.0,-0.03483541453164318,-1.0925911862826374,-0.6016251211475081,48.17844722304314,41.12185410073496,0.238810619119743,0.34156565254834703,0.608289136174335,-0.47486356747345226,12.485731811604024,0.6300001144409162,-0.439196338439082,-0.29649972915649414,-0.8925356479333111,0.2995361896203228,-0.5945176885449026,0.0015182302319143304,-0.3407006072998051,37.30575683186477,-13.71412884135195,0.29801795938840886,6,0.19749927520751953,0.9149999618530273,1.146249532699585,0.2824997901916504,0.5049991607666016,0,0.046854270610322546,-1.1951199844931257,15.645000457763672,1.6373537006606782,15.052499771118164,-1.9499895096225373,15.020000457763672,0.046854270610322546 2201,2018-06-26,15.085000038146973,15.164999961853027,14.960000038146973,15.085000038146973,127996.0,-0.000993400194953753,1.5625014901175405,-0.0,49.20273731200969,43.127360709091164,0.18728373861974035,0.3092157742831301,0.637591067259974,-0.44868444644850136,12.522865172573383,0.2049999237060547,-0.36930753115105475,-0.2713750839233402,-0.8354263460956677,0.2926761782489873,-0.5534007150095039,0.010650547162823543,-0.30678626098632833,22.01260049567068,-33.178245542811325,0.2820256310861634,6,0.2024998664855957,0.9300003051757812,1.1687500476837158,0.2975001335144043,0.5474996566772479,1,0.047232324609115084,-1.0925911862826374,15.100000381469727,-1.1951199844931257,15.645000457763672,1.6373537006606782,15.052499771118164,0.047232324609115084 2202,2018-06-27,15.84000015258789,16.069999694824222,15.175000190734865,15.229999542236328,382459.0,0.05004972572301436,-1.486112104522822,100.0,53.477050279709005,44.545310788368134,-0.5757450250297875,-0.46904491116905156,-0.08920374849890678,-1.1902773226694094,13.139064372901089,0.9849996566772496,-0.31778150972331964,0.48312501907348704,-0.08270895181255611,1.0489589899595302,0.20020803363046547,0.7660420045165086,-1.0432506524963383,80.00003317129134,28.163753555900826,0.28291698544302185,6,-0.43500041961669744,0.17500019073486328,0.4337499141693115,-0.440000057220459,-1.1625003814697266,2,-0.016571957495988276,1.5625014901175405,15.085000038146973,-1.0925911862826374,15.100000381469727,-1.1951199844931257,15.645000457763672,-0.016571957495988276 2203,2018-06-28,15.732500076293945,16.094999313354492,15.645000457763672,15.890000343322756,290443.0,-0.006786620912777042,-1.7067640706609188,-0.25819690071791573,53.626222551611455,46.07416302912423,-0.5342220702305553,-0.3536882346169765,0.0443832894478593,-1.0618355173914527,13.405642986961913,0.4499988555908203,-0.26279636874798484,0.359124946594239,-0.23103397048373076,0.9492838636722087,0.06404548805525323,0.6542044051332248,-0.8848205684130868,68.0617208328817,16.32862974833092,0.29507945853898504,6,-0.3150005340576172,0.024999618530273438,0.637500524520874,-0.32999944686889293,-0.7449998855590803,3,-0.005243950889152416,-1.486112104522822,15.84000015258789,1.5625014901175405,15.085000038146973,-1.0925911862826374,15.100000381469727,-0.005243950889152416 2204,2018-06-29,15.890000343322756,15.885000228881836,15.625,15.875,160058.0,0.01001114039504336,102.99771123402633,-0.09524011359302507,53.169018435727494,48.0216204394773,-0.6416199680476868,-0.5083057381999474,-0.08949766829377914,-1.1957087999341809,13.668253153802112,0.26000022888183594,-0.20465021728778154,0.4982501983642589,-0.13291854202271658,1.1294189387512343,0.18266582817077115,0.8138345685577466,-0.9674816471134786,81.9384052034522,32.86033419012596,0.3155843701934882,6,-0.47250080108642756,-0.13250064849853693,0.5012502670288068,-0.4874997138977033,-0.9500007629394549,4,-0.017306517700621193,-1.7067640706609188,15.732500076293945,-1.486112104522822,15.84000015258789,1.5625014901175405,15.085000038146973,-0.017306517700621193 2205,2018-07-02,15.755000114440918,15.734999656677244,15.329999923706055,15.489999771118164,248330.0,-0.008495923597545252,2.6000067817013157,17.666285205668963,51.64158456504252,49.82594217858315,-0.4404580255970707,-0.3565377684517834,0.06336565184023257,-1.0336349533177511,13.422642840507681,0.560000419616701,-0.20555122700479167,0.3409999847412113,-0.3091243249612248,0.9911242944436474,0.015937829889992372,0.6660621395924302,-0.7621325812029287,70.04410431439176,23.243455353308377,0.3250621548512182,7,-0.2525005340576172,-0.2350006103515625,0.6587505340576172,-0.3524994850158656,-0.49750041961669744,0,-0.012853084217825161,102.99771123402633,15.890000343322756,-1.7067640706609188,15.732500076293945,-1.486112104522822,15.84000015258789,-0.012853084217825161 2206,2018-07-03,15.885000228881836,16.010000228881836,15.625,15.725000381469727,285311.0,0.008251355982013653,-1.1388865341414827,0.6037722268806254,55.198357645711845,51.21693359646348,-0.47544653058882247,-0.457833548128022,-0.0480208134791944,-1.1372071922927631,13.186242473643418,0.38500022888183594,-0.14923498415096326,0.4378750801086433,-0.23816074630961026,1.1139109065268968,0.09985716689951651,0.7758929933177701,-0.8260047888368565,77.1739907887412,28.668607248563298,0.3380179132091265,7,-0.3775005340576172,-0.44500064849853516,0.4212503433227539,-0.48249959945678356,-0.7150001525878906,1,-0.017626734819708445,2.6000067817013157,15.755000114440918,102.99771123402633,15.890000343322756,-1.7067640706609188,15.732500076293945,-0.017626734819708445 2207,2018-07-04,15.979999542236328,16.059999465942386,15.850000381469727,16.040000915527347,141827.0,0.005980441421824301,3.200045777065463,-0.375008940705265,52.6734019206885,52.54808201783679,-0.46930131301660083,-0.5127685497257062,-0.1259813846367024,-1.195217957558464,12.856252117321498,0.2099990844726598,-0.06201395048312364,0.4907494068145759,-0.20864327133670457,1.1901420849658564,0.14105306773893567,0.8404457458902161,-0.8588438697927785,84.96733818689538,39.82756301603683,0.3496963390756402,7,-0.4524998664855957,-0.5399999618530273,0.24500083923339844,-0.5774989128112757,-0.7624998092651349,2,-0.021745923489774777,-1.1388865341414827,15.885000228881836,2.6000067817013157,15.755000114440918,102.99771123402633,15.890000343322756,-0.021745923489774777 2208,2018-07-05,15.895000457763672,16.079999923706055,15.859999656677244,15.93000030517578,1149637.0,-0.005319091796467057,-3.190423425550745,0.5833174391251187,63.06228416521328,53.35878934430632,-0.28186688560891326,-0.4255670687885562,-0.029657433982901438,-1.070514910237307,13.144728248664576,0.22000026702881037,0.03797206768209627,0.3905003070831299,-0.33109070705582866,1.1120913212220884,0.029704800013650612,0.7512958141526092,-0.7154141668654663,75.33340454101562,24.960309848157337,0.3607955070694789,7,-0.36750078201293945,-0.4550008773803711,0.3299999237060547,-0.4924998283386195,-0.8200006484985369,3,-0.07659645495957434,3.200045777065463,15.979999542236328,-1.1388865341414827,15.885000228881836,2.6000067817013157,15.755000114440918,-0.07659645495957434 2209,2018-07-06,15.9399995803833,16.010000228881836,15.739999771118164,15.949999809265135,230257.0,0.0028310236756017293,3.1538190674608995,0.2857220708446504,65.93114487064535,55.33131130515102,-0.31359793007606207,-0.45718669875958895,-0.053629274452973164,-1.0782988201328187,13.734497923641198,0.2700004577636719,0.11229652576998106,0.41212444305419993,-0.33494033879888363,1.1591892249072835,0.03859205212765815,0.7856568339807417,-0.7054885081377176,81.33328755696616,26.727783956846835,0.3735323909265416,7,-0.41249990463256836,-0.5225000381469727,0.27250099182128906,-0.5374989509582484,-0.8899993896484357,4,-0.0597552957793448,-3.190423425550745,15.895000457763672,3.200045777065463,15.979999542236328,-1.1388865341414827,15.885000228881836,-0.0597552957793448 2210,2018-07-09,16.395000457763672,16.485000610351562,16.149999618530273,16.209999084472653,217498.0,0.02854459782673535,-1.1967256172299072,-18.499713904256932,72.35203119257712,57.903455069658506,-0.6320520106080689,-0.9008823600139486,-0.4852671804309665,-1.491384317387439,14.702276385012105,0.5450010299682617,0.20909742801792142,0.8306252956390381,-0.010108789862712797,1.6713593811407907,0.41025825288816264,1.2509923383899135,-1.1088600910515538,89.53487340536897,29.257309711599106,0.42036704275087633,7,-0.565000057220459,-0.7825002670288086,-0.18249988555908203,-0.9924998283386195,-1.4600000381469727,0,-0.08874662011316814,3.1538190674608995,15.9399995803833,-3.190423425550745,15.895000457763672,3.200045777065463,15.979999542236328,-0.08874662011316814 2211,2018-07-10,16.477500915527347,16.764999389648438,16.475000381469727,16.495000839233402,177784.0,0.005032049738346256,-24.77655336101585,-0.0945934800090709,72.5444767728311,60.022058013338736,-0.5545729743075789,-0.9665858814876067,-0.5413524082013979,-1.5332196944026961,15.995031037324347,0.3699989318847656,0.2198221975705863,0.8710007190704374,-0.06379798519573399,1.8057994233366088,0.4036013669373517,1.3384000712035231,-1.0954517293240738,71.95135793969088,6.982747110401107,0.46739935213308526,7,-0.4300012588501012,-0.7250013351440465,-0.29970049858093617,-1.075000286102295,-1.542500495910648,1,-0.07404042803320221,-1.1967256172299072,16.395000457763672,3.1538190674608995,15.9399995803833,-3.190423425550745,15.895000457763672,-0.07404042803320221 2212,2018-07-11,15.90999984741211,16.270000457763672,15.539999961853027,16.25,555311.0,-0.0344409671724224,2.8420970737338753,19.42866485013624,61.38022109539216,60.88361340709215,0.026710678405962085,-0.3870308135963647,0.036681526960002486,-0.9286592195444054,16.16628390356916,0.93750095367432,0.2912600085769288,0.28324966430664134,-0.6598013155520945,1.2263006441653754,-0.18827582562272482,0.7547751542360093,-0.38965564086431925,30.204086399040875,-37.746206210392614,0.47152548992936727,7,0.13749980926513672,-0.1575002670288086,0.11750030517578125,-0.507499217987057,-1.3800001144409162,2,-0.04651161396701908,-24.77655336101585,16.477500915527347,-1.1967256172299072,16.395000457763672,3.1538190674608995,15.9399995803833,-0.04651161396701908 2213,2018-07-12,16.135000228881836,16.190000534057614,15.80500030517578,15.890000343322756,364025.0,0.014142073138129208,1.1690123440207725,-0.7205875753121828,57.20587575312186,61.33215310902486,-0.15107828960225866,-0.616881020306149,-0.17495429847134147,-1.1176300101135563,16.099957073078436,0.38500022888183416,0.37354657474623565,0.49125003814697266,-0.47650586220841973,1.4590059385023668,0.007372087969276464,0.9751279883246688,-0.5950002670288086,48.57147305771484,-15.445688515835357,0.4838779501776968,7,-0.08750057220458984,-0.38250064849853516,-0.08625030517578125,-0.7324995994567836,-1.6275005340576154,3,-0.056863990263124164,2.8420970737338753,15.90999984741211,-24.77655336101585,16.477500915527347,-1.1967256172299072,16.395000457763672,-0.056863990263124164 2214,2018-07-13,16.075000762939453,16.155000686645508,15.960000038146973,16.100000381469727,127871.0,-0.0037185909570043307,1.8888935983837014,-0.10203930697039011,66.72384348622646,63.00795965582307,-0.06937199160406138,-0.5093570976608248,-0.11805027586251882,-1.0282503449975522,15.365948972247697,0.19500064849853516,0.38455747427916087,0.3845005512237556,-0.5710506978598744,1.3400518003073856,-0.09327507331806117,0.8622761757655706,-0.5350008010864258,43.67355518273576,-22.742470768634995,0.4777756245418152,7,0.0774989128112793,-0.32250118255615234,-0.14500093460083008,-0.6725001335144007,-1.4650011062622088,4,-0.06220845450780932,1.1690123440207725,16.135000228881836,2.8420970737338753,15.90999984741211,-24.77655336101585,16.477500915527347,-0.06220845450780932 2215,2018-07-16,15.979399681091307,16.15999984741211,15.850000381469727,16.084999084472653,151114.0,-0.005947189879365489,1.4256521041575048,4.224040588998174,64.92854768814641,64.08909188276024,0.06862419847175794,-0.35792416687200834,-0.02873422167625428,-0.906919719030645,13.982982016045797,0.3099994659423828,0.4026735688405729,0.24180450439452983,-0.6700838557268387,1.1536928645158966,-0.21413967566615533,0.6977486844552132,-0.31689977645873846,35.86938159057366,-34.669507164882866,0.45594418006068355,7,0.1730999946594256,-0.22690010070800604,-0.08939981460571111,-0.5768990516662544,-1.2494001388549787,0,-0.058162353336478345,1.8888935983837014,16.075000762939453,1.1690123440207725,16.135000228881836,2.8420970737338753,15.90999984741211,-0.058162353336478345 2216,2018-07-17,15.832500457763672,15.885000228881836,15.539999961853027,15.885000228881836,164442.0,-0.00919303767722035,12.142924613987285,0.49715973231945493,49.84293837847856,63.77459593362581,0.23165406833125957,-0.14999840119798513,0.11052695766466947,-0.7306526673220439,12.672853741180964,0.4393997192382795,0.40914616559438244,0.05128026008605957,-0.7842601291937115,0.8868206493658306,-0.36648993455382595,0.4690504547259451,0.9324989318847656,40.06853386390684,-28.064322204422787,0.4177701946398851,7,0.31999921798706055,-0.0800008773803711,0.05749940872192383,-0.42250013351440074,-1.0275001525878924,1,-0.0566871948332629,1.4256521041575048,15.979399681091307,1.8888935983837014,16.075000762939453,1.1690123440207725,16.135000228881836,-0.0566871948332629 2217,2018-07-18,15.8125,15.949999809265135,15.705650329589846,15.80500030517578,63792.0,-0.0012632532566176913,-1.3700281200281264,-0.14285195277024273,51.73912791088207,62.51646746092234,0.251884389889959,-0.07123387141988147,0.12032345183500937,-0.6876490634093209,11.964782216875502,0.24434947967528942,0.43321389711772085,-0.008345174789429421,-0.7631511006909086,0.746460751112048,-0.38574813774016903,0.3690577881613102,0.9279994010925279,41.92304588636637,-25.135736384776322,0.37740296295073883,7,0.3399996757507324,-0.06000041961669922,0.0774998664855957,-0.40249967575072887,-1.012499809265135,2,-0.05549404460922058,12.142924613987285,15.832500457763672,1.4256521041575048,15.979399681091307,1.8888935983837014,16.075000762939453,-0.05549404460922058 2218,2018-07-19,15.797499656677244,15.949999809265135,15.710000038146973,15.949999809265135,110693.0,-0.0009486383129015952,2.1475348325286805,-20.33418107832682,47.85630047951108,60.508151417462976,0.28116755674363425,0.0025736822056092734,0.11917408157365017,-0.6544890016949321,11.262497622108288,0.2399997711181623,0.4324719577814591,-0.060595512390138495,-0.7237087510859705,0.6025177263056918,-0.39215213173805274,0.27096110695777753,0.9189897556304931,41.532216508720445,-22.66766802575585,0.33155661934791536,7,0.3550000190734881,-0.045000076293943536,0.021250247955324042,-0.3874993324279732,-0.7024993896484375,3,-0.08023421118862362,-1.3700281200281264,15.8125,12.142924613987285,15.832500457763672,1.4256521041575048,15.979399681091307,-0.08023421118862362 2219,2018-07-20,15.779999732971193,15.984999656677244,15.710000038146973,15.782500267028807,323489.0,-0.0011077654113861302,-2.8596458352852743,0.0163969282337111,50.612735473302784,58.09267411532139,0.3057361387365116,0.03236536873565221,0.1257908045797702,-0.6230179708171502,11.78882896847314,0.27499961853027166,0.436454402810611,-0.08484539985656525,-0.7415427740064704,0.5718519742933417,-0.41319408693151694,0.2435032872183882,0.9129598903274516,38.709647648039024,-23.72854483767302,0.3283486870749531,7,0.37249994277953924,-0.0275001525878924,0.03875017166137518,-0.35249948501586914,-0.7150001525878924,4,-0.0806400544790995,2.1475348325286805,15.797499656677244,-1.3700281200281264,15.8125,12.142924613987285,15.832500457763672,-0.0806400544790995 2220,2018-07-23,15.807499885559082,15.914999961853027,15.6899995803833,15.765000343322756,69857.0,0.0017427219932348859,-1.3376533301626934,-16.99618611749102,47.999992124499855,55.36550915439569,0.20800945483019362,0.06386118562430454,0.08653545767620763,-0.6341695355869792,12.324504624432201,0.22500038146972656,0.41192520494782947,-0.09272022247314382,-0.6436462471305973,0.4582058021843096,-0.36818323480186876,0.1827427898555829,0.8624005445106491,60.11238363022295,-0.44275177509816643,0.2754630123287264,7,0.09750032424926758,-0.05500030517578125,-0.0012497901916503906,-0.2974996566772443,-0.7624998092651367,0,-0.07575519453116131,-2.8596458352852743,15.779999732971193,2.1475348325286805,15.797499656677244,-1.3700281200281264,15.8125,-0.07575519453116131 2221,2018-07-24,15.797499656677244,15.869999885559082,15.579999923706055,15.760000228881836,147135.0,-0.0006326255862240115,2.178083766623991,0.8823489812404582,45.074232080593475,53.55373259719583,0.12450016458288893,0.13700110860549408,0.08321304921714301,-0.604479542539524,12.845028359214544,0.28999996185302734,0.37370995894402625,-0.1383454322814952,-0.5389508939269181,0.2622600293639259,-0.33864816310420487,0.06195729854121623,0.8498027640281531,53.70367317912821,-3.608017165609496,0.20030273082271063,7,0.06750059127807617,-0.045000076293943536,-0.13624954223632635,-0.2874994277954066,-1.5324993133544886,1,-0.06757399193800318,-1.3376533301626934,15.807499885559082,-2.8596458352852743,15.779999732971193,2.1475348325286805,15.797499656677244,-0.06757399193800318 2222,2018-07-25,15.577500343322756,15.725000381469727,15.479999542236328,15.710000038146973,103221.0,-0.013926210991338728,2.0153878657699216,-3.533379110399143,42.01258416916706,51.86558908786752,0.3267339551881463,0.35450175567430264,0.2842377627795276,-0.3681451886216376,12.287783551248166,0.3175001144409162,0.258317685321348,-0.34521975517272807,-0.7751724803413023,0.08473296999584612,-0.5601961177570143,-0.13024339258844186,1.047656028205596,19.307084948756962,-34.249217690858146,0.21497636258428693,7,0.24249935150146307,0.25999927520751775,0.07874965667724432,0.11999988555908203,-1.1950006484985352,2,-0.04959075725381745,2.178083766623991,15.797499656677244,-1.3376533301626934,15.807499885559082,-2.8596458352852743,15.779999732971193,-0.04959075725381745 2223,2018-07-26,15.649999618530273,15.69499969482422,15.244999885559082,15.524999618530273,138837.0,0.004654101981040437,3.1860417664696694,-0.9433983992629826,42.80397920755669,49.20782639023754,0.19914456515871848,0.2903934722437018,0.18257660904528628,-0.4184129226997868,11.833382884569561,0.4499998092651385,0.12811034466475668,-0.26859545707702637,-0.7077176388511894,0.17052672469713848,-0.4881565479641097,-0.049034366189944834,0.9293504798263967,54.72971057264308,4.493394177214064,0.21956109088708214,7,0.052500247955322266,0.19250011444091797,0.0062503814697265625,0.047500610351564276,-1.1824998855590803,3,-0.05431306380282419,2.0153878657699216,15.577500343322756,2.178083766623991,15.797499656677244,-1.3376533301626934,15.807499885559082,-0.05431306380282419 2224,2018-07-27,15.614999771118164,15.789999961853027,15.505000114440918,15.5600004196167,103950.0,-0.0022364120297273526,-2.454544403664422,0.43999481201171875,25.548586530182718,44.83227515046381,0.18107300587271524,0.32014881587873134,0.17475324031130057,-0.3646322081505815,11.31299740534082,0.2849998474121094,0.07029329368779713,-0.28984527587890696,-0.7494802716737432,0.16978971991592928,-0.5196627737763251,-0.06002777798148884,0.8842893144706494,55.223857227854126,9.54716681565646,0.22981749789741854,7,0.0,0.24749994277954102,0.04125022888183594,0.08250045776367365,-1.2699995040893572,4,-0.03330128156973522,3.1860417664696694,15.649999618530273,2.0153878657699216,15.577500343322756,2.178083766623991,15.797499656677244,-0.03330128156973522 2225,2018-07-30,15.552499771118164,15.699999809265135,15.420000076293945,15.420000076293945,191778.0,-0.004002561698118079,-3.2264207980652695,2.4091137660175823,20.634898529101704,41.58693738942193,0.19740863636750383,0.38651707428539517,0.19241790963399197,-0.2869570478036714,11.580131332145843,0.27999973297118963,0.012761795118265695,-0.34222025871276784,-0.8241350654720883,0.13969454804655435,-0.583177662092428,-0.10126285533310764,0.8715319624688647,49.199981689453125,6.564023287427467,0.24095740337966076,7,0.0625,0.309999942779541,0.10375022888183594,0.23250055313110707,-1.6424999237060547,0,-0.031345455580084836,-2.454544403664422,15.614999771118164,3.1860417664696694,15.649999618530273,2.0153878657699216,15.577500343322756,-0.031345455580084836 2226,2018-07-31,15.604999542236328,15.74530029296875,15.59000015258789,15.68000030517578,76880.0,0.0033756484096312267,-1.95811080835604,-0.5660447976046391,35.61318590360678,39.795166055280234,0.12208240307277052,0.3288237658457849,0.10073245055905744,-0.3203095367593729,11.290471703949947,0.19280052185058594,-0.07446147818138193,-0.27572045326232875,-0.774787456843459,0.22334655031879969,-0.525253955052893,-0.02618695147176453,0.7482902804690248,66.05497362959645,20.944012010656692,0.24953350179056435,7,0.010000228881835938,0.25750017166137695,0.051250457763671875,0.25750112533569514,-1.7299995422363281,1,-0.03588590082471288,-3.2264207980652695,15.552499771118164,-2.454544403664422,15.614999771118164,3.1860417664696694,15.649999618530273,-0.03588590082471288 2227,2018-08-01,15.63249969482422,15.770000457763672,15.43000030517578,15.725000381469727,191936.0,0.0017622655171158907,2.7260119352445247,1.233329942525818,20.869508489643835,36.79663361196165,0.07416311083000693,0.2887598277848422,0.03307469105122607,-0.3338567051209509,11.01855207774424,0.3400001525878924,-0.15434863932663845,-0.23084530830383088,-0.7394639709310358,0.2777733543233758,-0.48515463961743244,0.02346402300977246,0.6542927316523564,71.10087248063812,25.335943643249742,0.2543093313136033,8,-0.017499923706056464,0.33750009536742986,0.018750429153440606,0.23000097274780273,-2.087499618530275,2,-0.08747797077867414,-1.95811080835604,15.604999542236328,-3.2264207980652695,15.552499771118164,-2.454544403664422,15.614999771118164,-0.08747797077867414 2228,2018-08-02,14.677499771118164,15.399999618530273,14.119999885559082,15.399999618530273,894271.0,-0.06109067278742686,2.5432526042904136,7.810751180485541,10.241785647619508,32.31097252021907,0.9538958877098356,1.209903296058073,0.946469149887708,0.6224594532442769,11.411251655340184,1.5124998092651385,-0.19544944240211493,-1.1249701976776123,-1.8590866281741363,-0.39085376718108833,-1.492028412925876,-0.7579119824293503,1.546785102903364,33.383225155072004,-12.123844908425916,0.36705821524826215,8,0.3400001525878906,0.7649998664855957,1.0325002670288086,1.1850008964538592,-1.2325000762939435,3,-0.020098796177427602,2.7260119352445247,15.63249969482422,-1.95811080835604,15.604999542236328,-3.2264207980652695,15.552499771118164,-0.020098796177427602 2229,2018-08-03,14.987500190734865,15.020000457763672,14.489999771118164,14.725000381469727,514651.0,0.02112079199120198,2.2366420216127127,-0.3633216120465286,24.849130864164138,29.73865460240399,0.5807270103522697,0.8694630418198983,0.6059895496693368,0.31806617206622256,12.152811637160902,0.5300006866455078,-0.2376805363559189,-0.7673448085784891,-1.5829558517097322,0.04826623455275403,-1.1751503301441115,-0.3595392870128684,1.0684418842096672,52.575757838477784,5.607944678068307,0.40780552156562144,8,0.007499694824216974,0.4549994468688947,0.5999994277954084,1.0275001525878888,-1.5950002670288104,4,-0.034695609751193235,2.5432526042904136,14.677499771118164,2.7260119352445247,15.63249969482422,-1.95811080835604,15.604999542236328,-0.034695609751193235 2230,2018-08-06,14.9399995803833,14.984999656677244,14.760000228881836,14.800000190734865,231016.0,-0.003169348440170694,-1.0454557276991074,0.5333313957079071,26.16820621158884,27.637985061403473,0.5500784650573465,0.8457306592408962,0.6409315631417183,0.3709147207296688,12.050436243057984,0.22749996185302912,-0.27368102488890145,-0.7420953750610355,-1.5766294957191533,0.09243874559708232,-1.1593624353900935,-0.3248283147319757,0.9610671194103961,49.69693396703524,1.7797220609425253,0.4172670603290591,8,0.015000343322753906,0.502500057220459,0.6475000381469727,1.0750007629394531,-1.1349992752075213,0,-0.03982592570723675,2.2366420216127127,14.987500190734865,2.5432526042904136,14.677499771118164,2.7260119352445247,15.63249969482422,-0.03982592570723675 2231,2018-08-07,15.25749969482422,15.324999809265135,14.952500343322756,14.952500343322756,290149.0,0.02125168161703339,-1.4426246423713476,2.1785762942779567,37.21197498472807,27.10458404091025,0.16530783591105092,0.45549842017751807,0.3097900105513993,0.0679680482253513,11.149883239931453,0.38500022888183416,-0.31215850142037205,-0.36359519958495845,-1.1288009907090935,0.4016105915391748,-0.7461980951470242,0.019007695977107275,0.5010816598307066,68.9393584721797,19.426843043728404,0.3826028955620666,8,-0.30249977111816584,0.18499994277953924,0.2537498474121076,0.7575006484985334,-1.4624996185302752,1,-0.08831721280448213,-1.0454557276991074,14.9399995803833,2.2366420216127127,14.987500190734865,2.5432526042904136,14.677499771118164,-0.08831721280448213 2232,2018-08-08,15.170000076293945,15.210000038146973,15.020000457763672,15.020000457763672,212020.0,-0.0057348595956359105,-1.5333341810459926,0.491803073651955,36.00892392759988,26.34957789869283,0.21112694340854077,0.5109112717374664,0.3842038575904425,0.17121684666004455,12.343252995344974,0.23749923706054865,-0.35273312477727714,-0.4140948295593265,-1.1919400337721378,0.3637503746534829,-0.8030174316657313,-0.025172227452921803,0.4574947608333151,82.03128201422018,30.207695248630728,0.38892260210640506,8,-0.21500015258789062,0.27249956130981445,0.30374956130981445,0.8450002670288086,-1.2674999237060547,2,-0.08536585825847376,-1.4426246423713476,15.25749969482422,-1.0454557276991074,14.9399995803833,2.2366420216127127,14.987500190734865,-0.08536585825847376 2233,2018-08-09,15.217499732971193,15.28499984741211,15.145000457763672,15.225000381469727,119925.0,0.003131157313009947,1.1960760847613563,-0.050004450491449574,37.623757390192104,27.691263549804983,0.10708670779841079,0.4122886822606642,0.33768228321288873,0.13726788792842193,13.525247437028565,0.1399993896484375,-0.38952299031312165,-0.32072014808654536,-1.0694397577493273,0.4279994615762366,-0.6950799529179363,0.05363965674484561,0.2893955080306121,87.1257399541555,32.25355690723518,0.37435980483139136,8,-0.27249956130981623,0.22499990463256658,0.2662498950958234,0.7975006103515607,-1.2424993515014666,3,-0.10990633717926113,-1.5333341810459926,15.170000076293945,-1.4426246423713476,15.25749969482422,-1.0454557276991074,14.9399995803833,-0.10990633717926113 2234,2018-08-10,15.074999809265135,15.09000015258789,14.914999961853027,15.09000015258789,91264.0,-0.00936421397776066,22.332824718672516,1.9998728544190194,34.6596769129618,29.249572259122775,0.1843149141299545,0.5017550266185804,0.47565604675076223,0.2929068727218347,14.89766510095723,0.30249977111816584,-0.4086519812875018,-0.41322002410888814,-1.1443617456124127,0.31792169739463816,-0.7787908848606513,-0.04764916335712499,0.32094380330125283,55.75217952721335,1.4791132095882986,0.365570860751763,8,-0.129999637603758,0.3674998283386248,0.40874981880188166,0.940000534057619,-1.0574998855590803,4,-0.10812604544373605,1.1960760847613563,15.217499732971193,-1.5333341810459926,15.170000076293945,-1.4426246423713476,15.25749969482422,-0.10812604544373605 2235,2018-08-13,15.050000190734865,15.06999969482422,14.9399995803833,14.994999885559082,45086.0,-0.0016583495088938749,1.7368642961832024,-3.6666030898337487,34.443287993579034,29.119583602453027,0.14587978926887324,0.4780670537875924,0.502596233679304,0.3298759644109932,16.573345384247038,0.13500022888183416,-0.43905133060475876,-0.3917496681213368,-1.1094636812641472,0.32596434502147353,-0.750606674692742,-0.032892661549931645,0.24386792367093868,32.926897347389364,-20.533429897951343,0.35885700657140474,8,-0.1050000190734881,0.3924994468688947,0.4224994182586652,0.9650001525878888,-0.8900003433227557,0,-0.11013290671246678,22.332824718672516,15.074999809265135,1.1960760847613563,15.217499732971193,-1.5333341810459926,15.170000076293945,-0.11013290671246678 2236,2018-08-14,14.9350004196167,14.9399995803833,14.729999542236328,14.925000190734865,116759.0,-0.007641180708353956,20.00152598950882,0.18182133444301912,36.01740399534768,30.802683103086785,0.1741603492774697,0.550610958072415,0.6210611126673484,0.44711688438736985,17.979552590040836,0.32000064849853693,-0.44306876129603623,-0.4618744373321526,-1.188890301901214,0.26514142723690703,-0.8253823696166833,-0.0983665050476219,0.26495823648136607,36.9370747130387,-19.982388305015675,0.3635079322845302,8,-0.17500066757202148,0.5074992179870605,0.7862498760223389,1.0799999237060547,-0.8375005722045898,1,-0.07566120406375731,1.7368642961832024,15.050000190734865,22.332824718672516,15.074999809265135,1.1960760847613563,15.217499732971193,-0.07566120406375731 2237,2018-08-15,14.9350004196167,14.9350004196167,14.9350004196167,14.9350004196167,0.0,0.0,1.0,0.0,33.93259813954177,33.434995602189254,0.0724322095867862,0.5075210607577461,0.6273378880783405,0.46494876192675605,19.602440486086707,0.0,-0.4365564810790481,-0.41799945831298757,-1.145316920380953,0.30931800375497787,-0.7816581893469703,-0.05434072727900485,0.17856153483824677,36.9370747130387,-19.422483285670936,0.3636587310339831,8,-0.027500629425048828,0.25999975204467773,0.9649991989135742,1.0799999237060547,-0.9875001907348633,2,-0.0763307874986997,20.00152598950882,14.9350004196167,1.7368642961832024,15.050000190734865,22.332824718672516,15.074999809265135,-0.0763307874986997 2238,2018-08-16,14.529999732971193,14.81999969482422,14.520000457763672,14.625,137358.0,-0.027117554420256318,-4.217431687191638,-100.0,29.094413747609053,33.906693700349805,0.5076997485254324,0.8566140936802373,1.0194509499179105,0.8922735769015233,21.520442213659063,0.41499996185302734,-0.4868980162255294,-0.7596251487731909,-1.542619020222359,0.023368722675977338,-1.151122084497775,-0.36812821304860677,0.5040772559720832,1.7542597475609119,-52.48733383156036,0.3914969357245837,8,0.3925004005432111,0.6250004768371547,1.3699998855590803,1.4850006103515607,-0.3999996185302752,3,-0.0431864825819227,1.0,14.9350004196167,20.00152598950882,14.9350004196167,1.7368642961832024,15.050000190734865,-0.0431864825819227 2239,2018-08-17,14.50749969482422,14.585000038146973,14.385000228881836,14.515000343322756,49088.0,-0.001548522956673959,1.71186111919316,0.07895397279526323,29.54990310222206,34.28243779930905,0.508416807137225,0.8209860047170245,1.0323241615118182,0.9373931472545376,23.684616396216494,0.19999980926513672,-0.5347120703950257,-0.7185001850128163,-1.5395927381520078,0.10259236812637695,-1.129046461582412,-0.30795390844322057,0.4534511258483196,17.88314765674402,-35.46790205467427,0.4105462765695966,8,0.3475003242492658,0.6325001716613752,1.392499923706053,1.5075006484985334,0.1750001907348615,4,-0.03670510594906107,-4.217431687191638,14.529999732971193,1.0,14.9350004196167,20.00152598950882,14.9350004196167,-0.03670510594906107 2240,2018-08-20,14.609999656677244,14.75,14.524999618530273,14.524999618530273,76105.0,0.0070653085651686265,-4.294124246878121,-11.332358550540132,30.902117156579422,33.58134248507031,0.39580693728430205,0.6579034808338307,0.9149841438076756,0.8553844586300929,25.728682602861625,0.24250030517577947,-0.45461444105066917,-0.5561252117157007,-1.3733129872467558,0.2610625638153543,-0.9647190994812274,-0.1475313239501741,0.28367508918621986,40.54048481078532,-10.740794640960281,0.40859388776552724,8,0.22500038146972834,0.5300002098083514,1.3424999713897723,1.4050006866455096,0.1675004959106463,0,-0.04055439746026268,1.71186111919316,14.50749969482422,-4.217431687191638,14.529999732971193,1.0,14.9350004196167,-0.04055439746026268 2241,2018-08-21,14.729999542236328,14.880000114440918,14.649999618530273,14.649999618530273,210564.0,0.008213544721353827,-4.750017881410486,0.9411751506243956,33.27154632046144,33.27718941761049,0.21580658253735407,0.47835408844363947,0.782199770772392,0.7598553491893565,27.48641852678255,0.27000045776367365,-0.4173148250892744,-0.382750320434571,-1.1650039728470603,0.3995033319779182,-0.7738771466408156,0.008376505771673592,-0.6099996566772461,62.72712612945344,13.376512329440658,0.3911268262062447,8,0.10500049591064453,0.32250022888183594,1.2225000858306885,1.2850008010864258,-0.0974998474121076,1,-0.038696518162802396,-4.294124246878121,14.609999656677244,1.71186111919316,14.50749969482422,-4.217431687191638,14.529999732971193,-0.038696518162802396 2242,2018-08-22,14.80500030517578,14.78499984741211,14.454999923706055,14.484999656677244,380833.0,0.005091701647674585,1.357144560134302,4.000011920940324,53.507577967748716,35.04205837067233,0.0934086672194443,0.3610219761543867,0.6992133807699563,0.7048605111806268,29.21809876812175,0.3299999237060547,-0.37970502197054756,-0.26912455558777104,-1.0307713385950965,0.4925222274195544,-0.6499479470914338,0.11169883591589169,-0.6698004150390613,84.84851987785224,32.09519142086485,0.3808233915036631,8,-0.06750011444091619,0.2474994659423846,1.1474993228912371,1.2100000381469744,-0.4149999618530238,2,-0.04778793942451531,-4.750017881410486,14.729999542236328,-4.294124246878121,14.609999656677244,1.71186111919316,14.50749969482422,-0.04778793942451531 2243,2018-08-23,14.800000190734865,15.06999969482422,14.664999961853027,14.760000228881836,557815.0,-0.0003377314649001262,-2.5217292151277455,0.12499962747173066,43.80165601914788,36.05783382691523,0.036831703575996855,0.3152397057407139,0.6866561241612708,0.7298409929183745,30.231910227507043,0.4049997329711932,-0.38763506293079075,-0.23162469863891388,-0.951696376581797,0.4884469793039692,-0.5916605376103554,0.12841114033252765,-0.6499042961120622,60.5839832710081,7.4856449130750775,0.3600358389714419,8,-0.07250022888183771,0.252499580383299,1.1524994373321515,1.2150001525878888,-0.034999847412109375,3,-0.05760134803151651,1.357144560134302,14.80500030517578,-4.750017881410486,14.729999542236328,-4.294124246878121,14.609999656677244,-0.05760134803151651 2244,2018-08-24,15.095000267028807,15.15999984741211,14.890000343322756,14.890000343322756,277394.0,0.01993243733054939,-1.6341424836479967,5.125002980234765,54.40342802523331,38.275627163765705,-0.28500418768609315,-0.02183433688730041,0.3982804382325522,0.45837617174358947,31.47809193778083,0.3599996566772443,-0.3793633651433179,0.08937535285949494,-0.5775990431082434,0.7563497488272333,-0.24411184512437423,0.4228625508433641,-0.9081082203979474,90.78020036631894,35.71278175995397,0.33348719798386955,8,-0.32250022888183416,-0.042500495910642755,0.8574993610382098,0.9200000762939471,-0.22749996185302734,4,-0.0639284621077938,-2.5217292151277455,14.800000190734865,1.357144560134302,14.80500030517578,-4.750017881410486,14.729999542236328,-0.0639284621077938 2245,2018-08-28,15.0649995803833,15.295000076293945,15.024999618530273,15.295000076293945,222522.0,-0.0019874585037957804,1.3478250052866614,-1.1219540561412191,43.463497123434756,39.10297084466426,-0.2823435232543474,-0.03186214222506578,0.4379978709053134,0.5027555616682307,32.470132653035485,0.2700004577636719,-0.38092933578566956,0.08374967575073278,-0.5327994529000843,0.7002988044015499,-0.22452488857467578,0.39202424007614134,-0.8197210657055667,72.61899355588758,18.508759451635584,0.30827456432540895,8,-0.22499942779541016,-0.047499656677246094,0.8875000476837158,0.9500007629394531,0.0,1,-0.025389957217276438,-1.6341424836479967,15.095000267028807,-2.5217292151277455,14.800000190734865,1.357144560134302,14.80500030517578,-0.025389957217276438 2246,2018-08-29,15.045000076293945,15.085000038146973,14.949999809265135,15.039999961853027,125206.0,-0.0013275476034794176,2.176474548126914,-0.021739581130557732,45.55160359748851,40.39397145110279,-0.27390354046406884,-0.05899204636603628,0.47018051324423915,0.5405165501724802,33.70236724368596,0.1350002288818377,-0.3629973771770345,0.0917501449584961,-0.45210576418494774,0.6356060541019399,-0.18017780961322494,0.3636780995302171,-0.7157438366869151,70.23810064441123,18.847569751494362,0.27192795457172164,8,-0.2049999237060547,-0.05000019073486328,0.7837498188018799,0.9700002670288086,-0.005000114440917969,2,-0.017779988192060392,1.3478250052866614,15.0649995803833,-1.6341424836479967,15.095000267028807,-2.5217292151277455,14.800000190734865,-0.017779988192060392 2247,2018-08-30,14.265000343322756,14.734999656677244,14.15999984741211,14.56999969482422,573045.0,-0.05184444858861892,-1.233007479394145,-60.99847415601755,27.719320475502812,40.24118330975766,0.4481944445695625,0.6464489259822432,1.2516166205451906,1.3355191462239642,35.087379960611756,0.8850002288818359,-0.36274721343805894,-0.6198746204376206,-1.1477813042680314,-0.09196793660720992,-0.8838279623528269,-0.3559212785224144,1.0299997329711896,9.251143148586786,-36.065116918713024,0.26395334191520553,8,0.46249961853027166,0.689999580383299,1.5437495708465558,1.7499999999999982,0.5099992752075178,3,0.02576230933450252,2.176474548126914,15.045000076293945,1.3478250052866614,15.0649995803833,-1.6341424836479967,15.095000267028807,0.02576230933450252 2248,2018-08-31,14.38249969482422,14.489999771118164,14.270000457763672,14.354999542236328,367201.0,0.008236897909116747,-1.2278600815096672,-0.09016462642465757,33.609466226840325,40.692245879159685,0.34371745538415155,0.5330452455033559,1.1359009007311638,1.2256750621540888,34.49189455316474,0.22499942779540838,-0.3600395567953516,-0.48762526512145854,-1.054942340767969,0.07969181052505192,-0.7712838029447138,-0.2039667272982033,0.8898003768920884,19.603506832003948,-23.38504317625912,0.2836585378232552,8,0.3450002670288068,0.5725002288818342,1.4462499618530256,1.6325006484985334,0.1900005340576154,4,0.0005215121611463758,-1.233007479394145,14.265000343322756,2.176474548126914,15.045000076293945,1.3478250052866614,15.0649995803833,0.0005215121611463758 2249,2018-09-03,14.467499732971193,14.5649995803833,14.385000228881836,14.484999656677244,83097.0,0.005909962798578139,1.0281643223262162,-0.6363573311137152,36.59377919186377,41.32465277196906,0.2821140307084189,0.42909030687100724,1.0346079863756348,1.1439125463250548,33.785252109656106,0.18249988555908025,-0.35273048723193945,-0.3766252040863023,-0.9684273154484391,0.2151769072758345,-0.6725262597673698,-0.08072414840523479,0.7825543342590322,27.09249546689716,-16.459561097350704,0.295901055681068,9,0.26000022888183416,0.4875001907348615,1.3050000667572004,1.5475006103515607,0.5825004577636719,0,0.020563374172633653,-1.2278600815096672,14.38249969482422,-1.233007479394145,14.265000343322756,2.176474548126914,15.045000076293945,0.020563374172633653 2250,2018-09-04,14.345000267028807,14.53499984741211,14.300000190734865,14.475000381469727,124034.0,-0.008467217432408969,-1.1363579222062978,7.428610354225043,36.46788830287981,41.67980188112665,0.4057379015183731,0.5320045218754448,1.1566248672584294,1.2658963961766059,33.08539430388125,0.23499965667724432,-0.2947317502433595,-0.4693747043609644,-1.0994663501870257,0.16071694146509685,-0.7844205272739959,-0.1543288814479329,0.8832527158050567,20.000041239961742,-23.38129127248442,0.31504582291303074,9,0.3824996948242205,0.5999999046325701,1.3937494754791278,1.670000076293947,0.34499931335449396,1,0.03642384304083346,1.0281643223262162,14.467499732971193,-1.2278600815096672,14.38249969482422,-1.233007479394145,14.265000343322756,0.03642384304083346 2251,2018-09-05,13.90999984741211,14.345000267028807,13.81999969482422,14.210000038146973,394707.0,-0.030324183445051722,-1.1875001241762164,2.307691743388444,30.401524127953408,39.11246256559384,0.7958848845226996,0.9074004363459132,1.586561588959956,1.7001217763218683,33.56736828798276,0.5250005722045863,-0.24597950093131082,-0.8370001316070557,-1.550268456783643,-0.12373180643046844,-1.1936342941953484,-0.48036596901876294,1.296888072713319,9.836082660115515,-32.94101223157612,0.3566341625882934,9,0.6475000381469727,0.8850002288818359,1.8287498950958252,2.1050004959106445,0.21000003814697266,2,0.08303377035522219,-1.1363579222062978,14.345000267028807,1.0281643223262162,14.467499732971193,-1.2278600815096672,14.38249969482422,0.08303377035522219 2252,2018-09-06,13.875,13.9350004196167,13.289999961853027,13.914999961853027,221171.0,-0.0025161644713188602,15.124834598924744,0.1333331214058422,35.41203192961234,38.180282111201,0.765602240097909,0.8858243790392866,1.591647000571264,1.7365302597208672,34.280435712384595,0.6450004577636719,-0.2081047789546826,-0.8072499752044671,-1.5905189971900793,-0.02398095321885485,-1.1988844861972723,-0.41561546421166184,1.2764123911133805,45.8823696607312,-1.997756784215028,0.391634510992806,9,0.41750001907348633,0.6550002098083496,1.8637497425079346,2.140000343322754,0.3149995803833008,3,0.08396396121463257,-1.1875001241762164,13.90999984741211,-1.1363579222062978,14.345000267028807,1.0281643223262162,14.467499732971193,0.08396396121463257 2253,2018-09-07,13.545000076293945,13.755000114440918,13.43000030517578,13.670000076293945,196164.0,-0.023783778285121016,1.2033879675427657,3.125002980235081,31.14594113932786,35.59611690165595,1.004492113338797,1.1426864570041158,1.8907466686454875,2.0653156637962695,35.24940944743514,0.4449996948242205,-0.1942027650787015,-1.0536249160766609,-1.9458316997687444,-0.16141813238457736,-1.4997283079227017,-0.60752152423062,1.494727569063814,20.000014959601593,-30.366085499804903,0.4461033918460415,9,0.747499942779541,0.7999997138977051,2.247499704360962,2.4700002670288086,0.5900001525878906,4,0.09080838208255426,15.124834598924744,13.875,-1.1875001241762164,13.90999984741211,-1.1363579222062978,14.345000267028807,0.09080838208255426 2254,2018-09-10,13.44499969482422,13.619999885559082,13.425000190734865,13.55500030517578,205039.0,-0.007382826202027348,-1.6000025431380158,0.8800048828124716,27.156865201698338,33.784268910351905,0.9452268689343803,1.1745287755887137,1.9529702037993726,2.161112632034987,35.91004357363401,0.19499969482421697,-0.25682355216211583,-1.0721252918243387,-2.072359983276737,-0.0718906003719404,-1.5722426375505378,-0.5720079460981395,1.489744289523255,12.44977889307907,-37.54156987706153,0.500117345726199,9,0.7425003051757795,0.8625001907348615,1.7850000858306867,2.260000705718994,0.8200006484985352,0,0.08386021269242994,1.2033879675427657,13.545000076293945,15.124834598924744,13.875,-1.1875001241762164,13.90999984741211,0.08386021269242994 2255,2018-09-11,13.392499923706055,13.640000343322756,13.34000015258789,13.399999618530273,412867.0,-0.0039047803874905362,-4.333372893425144,0.0681786655569449,23.061438521142065,31.285361679646748,0.821972362722386,1.1557413660506395,1.9706563266653117,2.206745803786456,36.63913402119285,0.30000019073486506,-0.3077269560334095,-1.041750049591064,-2.1271255628520933,0.043625463669965114,-1.5844378062215796,-0.4990622929605486,1.4435594192917538,9.715633384195964,-37.067525288537524,0.5426877566305147,9,0.619999885559082,0.9149999618530273,1.8262498378753662,2.054999828338623,0.7825002670288104,1,0.1237633209984097,-1.6000025431380158,13.44499969482422,1.2033879675427657,13.545000076293945,15.124834598924744,13.875,0.1237633209984097 2256,2018-09-12,13.80500030517578,13.885000228881836,13.604999542236328,13.640000343322756,351812.0,0.03080085001453381,-1.382968707516121,-22.000890132247747,32.269501627333725,31.790937363183517,0.24035646952758327,0.6895997300546508,1.523226871972435,1.789148918475485,36.801530701994864,0.49250030517578125,-0.4005245101056474,-0.5727496623992945,-1.6659871668252233,0.5204878420266343,-1.1193684146122589,-0.02613091018633007,0.9382954749533425,79.84495780178938,36.312159311970404,0.5466187522129641,9,0.12249946594238459,0.5024995803833026,1.3937494754791278,1.6424994468688983,0.3224992752075213,2,0.06410715361416663,-4.333372893425144,13.392499923706055,-1.6000025431380158,13.44499969482422,1.2033879675427657,13.545000076293945,0.06410715361416663 2257,2018-09-13,13.795000076293945,13.875,13.71500015258789,13.850000381469727,265184.0,-0.0007243917899867336,2.0476294277929155,-0.33333525994856655,32.21238615406577,31.635706243986345,0.1974387656338603,0.642770120497584,1.4943990819053568,1.7924258837945395,36.9727035012202,0.15999984741210938,-0.47993702508594893,-0.5257498741149895,-1.6155242086009078,0.5640244603709288,-1.0706370413579496,0.019137293127970523,0.8610979547386108,83.48621284607873,40.37074255082297,0.5448871672429595,9,0.13249969482421875,0.497499942779541,1.403749704360962,1.6474995613098145,0.28999996185302734,3,0.023559246644995202,-1.382968707516121,13.80500030517578,-4.333372893425144,13.392499923706055,-1.6000025431380158,13.44499969482422,0.023559246644995202 2258,2018-09-14,13.90250015258789,13.899999618530273,13.760000228881836,13.899999618530273,572897.0,0.007792683994158001,-112.97559115179253,-0.045464003329171866,27.393361124580053,30.613437569843708,0.01641680271770163,0.5121048462962872,1.351259791081194,1.676244565550114,36.52928910536792,0.1399993896484375,-0.5698308435425474,-0.38687481880188024,-1.4873625681969553,0.7136129305931949,-0.9371186934994178,0.1633690558956573,0.6716319942938931,100.44652436469903,60.742972320587256,0.5502438746975372,9,0.009999752044677734,0.3899998664855957,1.2962496280670166,1.5399994850158691,-0.13000011444091797,4,0.020679692475449762,2.0476294277929155,13.795000076293945,-1.382968707516121,13.80500030517578,-4.333372893425144,13.392499923706055,0.020679692475449762 2259,2018-09-17,13.975000381469727,13.979999542236328,13.779999732971193,13.829999923706055,140912.0,0.005214905814501236,1.5806630242173427,57.987795575896264,29.66418912932002,29.85747099500373,-0.14895554463638483,0.4191559848907289,1.2417773250990471,1.5998274325358626,35.79147921346109,0.19999980926513494,-0.5543654104295861,-0.287749624252319,-1.3917779727707824,0.8162787242661445,-0.8397637985115498,0.26426455000691185,0.5220838343103313,99.21888038528479,61.048400223622245,0.5520141742592313,9,-0.1575002670288086,0.31749963760375977,1.2187495231628418,1.4674992561340332,-0.8150005340576172,0,0.011449004869027668,-112.97559115179253,13.90250015258789,2.0476294277929155,13.795000076293945,-1.382968707516121,13.80500030517578,0.011449004869027668 2260,2018-09-18,14.017499923706055,14.104999542236328,13.854999542236328,13.869999885559082,192113.0,0.003041112062700302,-1.8168899061373394,1.0172384309805056,30.989817120336937,29.922836883046344,-0.27132968509806155,0.34782507976402854,1.1473586181558613,1.5519417952134198,35.41525718494785,0.25,-0.56508740498845,-0.21562509536743235,-1.312192544421233,0.8809423536863683,-0.7639088198943327,0.332658629159468,0.40715923683838184,82.50007629394531,46.38716141453446,0.5482837245269007,9,-0.32000017166137695,0.27500009536743164,1.1762499809265137,1.424999713897705,-1.0074996948242188,1,0.017656530833870976,1.5806630242173427,13.975000381469727,-112.97559115179253,13.90250015258789,2.0476294277929155,13.795000076293945,0.017656530833870976 2261,2018-09-19,14.15999984741211,14.18000030517578,13.979999542236328,14.164999961853027,122455.0,0.01016585871101472,10.428353450860708,-0.03389907218827789,47.45761459449893,31.261234956922628,-0.4186648343438044,0.1691026774428206,0.9508652873531673,1.4056280863063773,35.35012764114854,0.20000076293945135,-0.589410865214246,-0.04462518692016637,-1.1161615974219963,1.0269112235816635,-0.5803933921710804,0.4911430183307477,0.19657976121084175,95.69882769879526,53.86700775278858,0.5357682052509147,9,-0.39999961853027344,0.13250017166137695,1.033750057220459,1.2824997901916504,-1.2799997329711914,2,0.0010593462912711349,-1.8168899061373394,14.017499923706055,1.5806630242173427,13.975000381469727,-112.97559115179253,13.90250015258789,0.0010593462912711349 2262,2018-09-20,14.09749984741211,14.170000076293945,14.010000228881836,14.079999923706055,234683.0,-0.004413841855473111,-1.0317529518619437,-3.499904634751097,42.91045236421051,32.56840287079848,-0.3590411169391903,0.18538564759974463,0.9758274523634505,1.459042163120671,34.98336987674705,0.15999984741210938,-0.6097130941395008,-0.07175016403198242,-1.1058937273470484,0.9623933992830835,-0.5888219456895154,0.44532161762555056,0.1950849824046461,80.35703743398112,34.23819813180282,0.5170717816575333,9,-0.33749961853027344,0.19500017166137695,1.0037498474121094,1.3449997901916504,-1.4075002670288086,3,0.002128017967434115,10.428353450860708,14.15999984741211,-1.8168899061373394,14.017499923706055,1.5806630242173427,13.975000381469727,0.002128017967434115 2263,2018-09-21,13.947500228881836,14.079999923706055,13.904999732971193,14.050000190734865,174633.0,-0.010640157485641621,1.153856085637299,-5.857166212534161,37.46989031595342,33.714294550160155,-0.16309362592368082,0.2827396474629289,1.0785187338458755,1.5989913759143768,35.54919628223174,0.1925001144409162,-0.5756054093162781,-0.17912478446960378,-1.1733068803058604,0.8150573113666528,-0.676215832387733,0.3179662634485254,0.2849295088570951,41.8750640749014,-6.375755303783109,0.4970910479181286,9,-0.1875,0.3449997901916504,1.1037497520446777,1.4949994087219238,-0.9800004959106428,4,0.009858383725307895,-1.0317529518619437,14.09749984741211,10.428353450860708,14.15999984741211,-1.8168899061373394,14.017499923706055,0.009858383725307895 2264,2018-09-24,14.130000114440918,14.149999618530273,13.875,14.0,216050.0,0.013084773799190819,2.235306327381253,-1.26829427143905,44.96486816068185,36.14800895455346,-0.2662017191114465,0.02554738850978211,0.8517900384757411,1.3994566308840781,36.31861659377359,0.27499961853027344,-0.5564778527908913,0.051625108718871715,-0.8322170042514738,0.9354672216892173,-0.39029594776630105,0.4935461652040445,0.045883836744858186,84.6153620432649,31.436446461243435,0.4419210564851724,9,-0.23750019073486328,0.16249990463256836,0.908750057220459,1.3124995231628418,-1.4025001525878906,0,-0.0253007836800071,1.153856085637299,13.947500228881836,-1.0317529518619437,14.09749984741211,10.428353450860708,14.15999984741211,-0.0253007836800071 2265,2018-09-25,14.682499885559082,14.824999809265135,14.039999961853027,14.050000190734865,383569.0,0.03910118659896589,-1.406129237820736,4.86537798481457,67.14761780367391,40.02335519636904,-0.6889186869452875,-0.5871827432436714,0.26365163104519596,0.8319638714575284,36.797608034037296,0.7849998474121076,-0.47626635589493205,0.6232498645782467,-0.18393024333741792,1.4304299724939114,0.21965981062041529,1.0268399185360781,-1.3924999237060547,85.00000501933968,25.250495785035945,0.40359005395783193,9,-0.41249990463256836,-0.3899998664855957,0.315000057220459,0.7599997520446777,-1.557499885559082,1,-0.10369487825737511,2.235306327381253,14.130000114440918,1.153856085637299,13.947500228881836,-1.0317529518619437,14.09749984741211,-0.10369487825737511 2266,2018-09-26,14.77750015258789,14.9399995803833,14.630000114440918,14.9399995803833,257625.0,0.006470305994842551,2.8153914773494217,-0.2569162153359958,69.51351681271117,44.167925269551866,-0.7056715682445862,-0.7412555248462311,0.13811757320027418,0.722610323745343,37.06431284182719,0.3099994659423828,-0.36533327815782,0.7316251277923591,-0.01324023919682027,1.4764904947815385,0.35919244429776853,1.1040578112869497,-1.4568001937866217,84.74183175387492,22.27827561963707,0.3724326834945897,9,-0.42750024795532227,-0.4850001335144043,0.20999979972839355,0.6649994850158691,-1.4650001525878906,2,-0.1196075050215123,-1.406129237820736,14.682499885559082,2.235306327381253,14.130000114440918,1.153856085637299,13.947500228881836,-0.1196075050215123 2267,2018-09-27,14.63249969482422,14.69499969482422,14.520000457763672,14.625,110309.0,-0.009812245391063512,1.641504001842531,-0.04615213066265552,75.55815148154568,49.51956864254804,-0.47983861432397923,-0.5979694857051836,0.2509145547171894,0.8511908437584967,36.15512527906481,0.25749969482421875,-0.23289956976310933,0.5682497024536151,-0.2164427657097594,1.3529421706169895,0.17590346837192783,0.9605959365353023,-1.2470277511596706,71.12675993276834,3.155868437520027,0.39234623408168684,9,-0.27250003814697443,-0.3399996757507342,0.31125020980834783,0.8099999427795392,-1.2224998474121112,3,-0.1197676143470684,2.8153914773494217,14.77750015258789,-1.406129237820736,14.682499885559082,2.235306327381253,14.130000114440918,-0.1197676143470684 2268,2018-09-28,14.390000343322756,14.640000343322756,14.239999771118164,14.399999618530273,123509.0,-0.016572653788418767,-1.5806453597654695,-1.3332909460828655,70.81499680498031,54.091880606510294,-0.17982571137602044,-0.3740575158816206,0.45821218028621225,1.072939094259313,35.42352999160017,0.4000005722045916,-0.14952034513452617,0.32537531852722346,-0.459964485313769,1.110715122368216,-0.06729458339327365,0.7180452204477206,-0.9423472941894548,48.35685880152211,-25.536729736631074,0.39266990192049644,9,0.0074992179870587705,-0.09750032424926935,0.504999637603758,1.052499294281004,-0.9700002670288104,4,-0.11813764575261376,1.641504001842531,14.63249969482422,2.8153914773494217,14.77750015258789,-1.406129237820736,14.682499885559082,-0.11813764575261376 2269,2018-10-01,14.765000343322756,15.1899995803833,14.55500030517578,14.55500030517578,496246.0,0.026059763103063904,-5.0476110462712755,-21.00152598951291,76.47059905467607,59.14530082143686,-0.48162776170685007,-0.7648405118124924,0.052206364944586525,0.6820320223315957,34.703750938449055,0.7999992370605451,-0.04900989324564975,0.6855002880096457,-0.14210190619101404,1.5131024822103054,0.27169919090931494,1.0993013851099764,-1.2576534329394544,63.04353234449729,-18.184581770293327,0.4138010971003302,10,-0.2325005531311053,-0.47250032424926935,0.12499952316284002,0.6774992942810041,-1.300000190734865,0,-0.1217406412837948,-1.5806453597654695,14.390000343322756,1.641504001842531,14.63249969482422,2.8153914773494217,14.77750015258789,-0.1217406412837948 2270,2018-10-02,14.86750030517578,14.954999923706055,14.720000267028807,14.84000015258789,292159.0,0.006942090041967219,1.3209912591364805,0.13095308377345086,73.27492485503736,62.01389085038558,-0.5038618108327757,-0.8708373078042602,-0.08163417423270403,0.5635805036672519,33.816219847400774,0.23499965667724787,0.0657279372800037,0.7618752479553201,-0.13139777898568816,1.6551482748963284,0.3152387344848169,1.2085117614258234,-1.2591942345924778,66.0527010571731,-14.716264953346041,0.44663651347050415,10,-0.3350005149841291,-0.5750002861022931,0.044999599456788886,0.5749993324279803,-1.4949998855590803,1,-0.14393814019817175,-5.0476110462712755,14.765000343322756,-1.5806453597654695,14.390000343322756,1.641504001842531,14.63249969482422,-0.14393814019817175 2271,2018-10-03,15.0649995803833,15.15999984741211,14.899999618530273,14.914999961853027,164858.0,0.013283959721108296,-1.8888865341414827,5.4545013177975505,75.7085090585607,65.65811937198005,-0.6252369606731509,-1.0301885561080155,-0.3085028561538472,0.3505174332304719,32.37747710113125,0.2924995422363299,0.18206523602816738,0.9016245365142819,-0.08306118539850971,1.8863102584270734,0.4092816755578852,1.3939673974706785,-1.3617918992119993,86.84210262140026,6.151776604105521,0.4923428609563962,10,-0.5324997901916504,-0.8249998092651367,-0.13624954223632812,0.377500057220459,-1.8899993896484357,2,-0.12877528273611416,1.3209912591364805,14.86750030517578,-5.0476110462712755,14.765000343322756,-1.5806453597654695,14.390000343322756,-0.12877528273611416 2272,2018-10-04,15.039999961853027,15.18000030517578,15.010000228881836,15.09000015258789,107706.0,-0.0016594503303423158,-2.090920125191787,-0.33333545261498165,73.82200646861384,69.69724338894231,-0.5056595350296025,-0.9627981647891435,-0.3066763551273155,0.3582527283690524,30.28830963972411,0.17000007629394354,0.29959331166415204,0.8183749198913581,-0.23024102980594385,1.8669908695886601,0.29406694504270625,1.34268289474001,-1.2475847667290054,84.21056330039643,5.7706139392896745,0.5243079748486512,10,-0.507500171661377,-0.8000001907348633,-0.12249994277954102,0.4024996757507324,-2.0799999237060547,3,-0.11486037009538586,-1.8888865341414827,15.0649995803833,1.3209912591364805,14.86750030517578,-5.0476110462712755,14.765000343322756,-0.11486037009538586 2273,2018-10-05,14.774999618530273,14.890000343322756,14.649999618530273,14.800000190734865,191848.0,-0.01761970372306465,1.3414604645536823,0.5000095367068199,65.50387310355435,71.97935504926147,-0.12397113875541876,-0.633399312857545,-0.07074346184813685,0.5990033555504262,27.77658181955444,0.3900003433227539,0.3498850868034946,0.49187459945678746,-0.5336763776375051,1.51742557655108,-0.020900889090359698,1.0046500880039346,-0.8987293602906945,34.64560070286646,-39.46543054940017,0.5127754885471465,10,-0.15999984741210938,-0.5349998474121094,0.06625032424926758,0.6675000190734863,-1.7874994277954084,4,-0.09238577369614487,-2.090920125191787,15.039999961853027,-1.8888865341414827,15.0649995803833,1.3209912591364805,14.86750030517578,-0.09238577369614487 2274,2018-10-08,14.572500228881836,14.6899995803833,14.46500015258789,14.5649995803833,115262.0,-0.013705542800452553,-1.168674366551919,-0.30001907304975933,60.1277506912404,71.19936981454664,0.16527866898433174,-0.36058687219395225,0.10086443162420977,0.7695622124223416,25.268761946318925,0.3099994659423828,0.41646204523388164,0.2330001831054691,-0.7199516201303275,1.1859519863412658,-0.2434757185124301,0.7094760847233683,-0.617406211313634,15.034972496838908,-55.61836526157832,0.4764759016178987,10,0.14249944686889648,-0.3325004577636719,0.2687497138977051,0.8699994087219238,-2.147500038146971,0,-0.07908733123940548,1.3414604645536823,14.774999618530273,-2.090920125191787,15.039999961853027,-1.8888865341414827,15.0649995803833,-0.07908733123940548 2275,2018-10-09,15.050000190734865,15.119999885559082,14.725000381469727,14.84000015258789,159490.0,0.032767195357914725,1.2571437135048678,27.997584233948107,64.47156017192825,70.63915241001521,-0.28453065726805704,-0.7457807599428197,-0.40060048079255317,0.26237451909325493,22.57073844125172,0.5474996566772461,0.5282910546008317,0.6276251316070578,-0.2649397449562816,1.5201900081703972,0.18134269332538722,1.0739075698887284,-1.0208118393977568,81.81816969263728,13.740839914079729,0.44628243828166997,10,-0.33500051498413264,-0.810000419616701,-0.20875024795532404,0.3924994468688947,-2.695000648498537,1,-0.1053156158179146,-1.168674366551919,14.572500228881836,1.3414604645536823,14.774999618530273,-2.090920125191787,15.039999961853027,-0.1053156158179146 2276,2018-10-10,14.6899995803833,15.1850004196167,14.635000228881836,15.09000015258789,136045.0,-0.02392030603250017,-1.156866558334097,-1.9047642835409306,58.784284571451515,68.77538942000474,0.06900983579634357,-0.3331600036593514,-0.07093464839504193,0.5932465302546852,20.461074880379144,0.5500001907348633,0.6075760273651483,0.22337455749511648,-0.6270745364185242,1.0738236514087571,-0.20184998946170296,0.6485991044519359,-0.5911625553034217,31.24990893738203,-33.816982880637624,0.42522454695682027,10,0.02500009536743164,-0.4499998092651367,0.14625048637390137,0.752500057220459,-2.1949996948242188,2,-0.08968680724306899,1.2571437135048678,15.050000190734865,-1.168674366551919,14.572500228881836,1.3414604645536823,14.774999618530273,-0.08968680724306899 2277,2018-10-11,14.119999885559082,14.53499984741211,14.0,14.53499984741211,186371.0,-0.038801886392521356,1.578312754648301,1.037498420479173,52.27422176500601,66.71530330445205,0.6243201973464139,0.27661865042849243,0.4605948370634483,1.1302678886929804,18.457892589574755,0.6899995803833008,0.5730299641921413,-0.36287512779235875,-1.1706387806275202,0.44488852504280274,-0.7667569542099386,0.041006698625221105,1.0699996948242188,10.126569035131418,-55.48322054329862,0.4038818264175806,10,0.47499990463256836,0.11999988555908203,0.5562500953674316,1.172499656677246,-1.7299995422363263,3,-0.06692632453847924,-1.156866558334097,14.6899995803833,1.2571437135048678,15.050000190734865,-1.168674366551919,14.572500228881836,-0.06692632453847924 2278,2018-10-12,14.1899995803833,14.3100004196167,14.039999961853027,14.1850004196167,149531.0,0.004957485509317072,1.2040778195576523,-0.012046171629220583,50.815210490007395,63.86470457504442,0.5844254823394941,0.241651655880176,0.38293237525294543,1.0325514047707713,16.43117245958235,0.2700004577636719,0.5219622560538646,-0.3072504043579105,-1.0810446526365762,0.4665438439207552,-0.6941475284972434,0.07964671978142235,0.9950008392333984,16.03371418592055,-45.2233717051133,0.38689712413933297,10,0.40250062942504883,0.07500028610229492,0.2212505340576172,0.8375000953674316,-2.0749998092651367,4,-0.08668073140303101,1.578312754648301,14.119999885559082,-1.156866558334097,14.6899995803833,1.2571437135048678,15.050000190734865,-0.08668073140303101 2279,2018-10-15,14.135000228881836,14.19499969482422,13.914999961853027,13.949999809265135,84867.0,-0.003875923405769366,-1.1960753514568911,37.006295307135034,41.39827172828071,60.32285422762702,0.6041993601393489,0.32596477830095516,0.41947810377452655,1.0633842246336016,14.651945068042881,0.2799997329711932,0.4655822196553956,-0.37024974822998047,-1.1243680620833238,0.3838685656233629,-0.7473089051566522,0.0068094086966912215,1.0263001823425295,17.32284942764543,-39.240102919327484,0.377059156926672,10,0.41499996185302734,0.12999963760375977,0.18374967575073242,0.8924994468688965,-2.2624998092651367,0,-0.08118146583417107,1.2040778195576523,14.1899995803833,1.578312754648301,14.119999885559082,-1.156866558334097,14.6899995803833,-0.08118146583417107 2280,2018-10-16,14.265000343322756,14.329999923706055,13.949999809265135,14.06999969482422,199314.0,0.009197036599638109,1.3384636151027254,1.0540551686453115,42.03573961754007,56.58143540084694,0.42437438239546665,0.22710107667431068,0.2736858262398787,0.9191887108296672,13.089956536669872,0.38000011444091975,0.4377599285689193,-0.25262465476989604,-0.9807159587140521,0.47546664917426007,-0.6166703067419732,0.11142099720218113,0.8464480499267566,27.55907522159793,-24.38856143588142,0.36404565197207794,10,0.2849998474121076,-4.768371599794818e-07,-0.017500400543214667,0.7624993324279767,-2.3550004959106463,1,-0.12898703878750117,-1.1960753514568911,14.135000228881836,1.2040778195576523,14.1899995803833,1.578312754648301,14.119999885559082,-0.12898703878750117 2281,2018-10-17,14.175000190734865,14.494999885559082,14.0,14.350000381469727,312933.0,-0.0063091588098010964,1.1290354336764516,-0.8974338910271681,42.766800588278045,53.13085696969851,0.41890384309794904,0.3354830267071627,0.33628686226654914,0.9920906119842439,11.5616966304568,0.49499988555908203,0.3506240504423648,-0.34337482452392365,-1.0699443064591811,0.38319465741133385,-0.7066595654915524,0.0199099164437051,0.888590265258788,41.93552852794218,-7.272704964582324,0.3632847409676284,10,0.3749999999999982,0.2224993705749494,-0.015000343322755683,0.8524994850158674,-2.3699998855590856,2,-0.12839510575020208,1.3384636151027254,14.265000343322756,-1.1960753514568911,14.135000228881836,1.2040778195576523,14.1899995803833,-0.12839510575020208 2282,2018-10-18,14.1274995803833,14.399999618530273,14.020000457763672,14.119999885559082,133932.0,-0.00335101303085783,-2.6626681006351745,-0.042855352286908954,45.577070414134226,50.91676778198517,0.36135440047360134,0.4061709755049545,0.3580922901832899,1.0229612815692537,9.950847659908746,0.37999916076660156,0.2682120670442991,-0.39237542152404714,-1.115401657760346,0.3306508147122518,-0.7538885396421975,-0.030862303405896796,0.8901472558447274,36.63787008323276,-12.154339142158129,0.36151311811814946,10,0.4225006103515625,0.3250002861022949,-0.009999752044677734,0.9000000953674316,-2.487499237060545,3,-0.11555475089810097,1.1290354336764516,14.175000190734865,1.3384636151027254,14.265000343322756,-1.1960753514568911,14.135000228881836,-0.11555475089810097 2283,2018-10-19,14.085000038146973,14.1899995803833,13.949999809265135,14.039999961853027,243755.0,-0.0030082847990553496,-1.1333276819395404,6.000254323499491,37.096760183510945,48.3577688366819,0.33043305609262497,0.48433177200088373,0.37234173240756796,1.055240872255279,8.101662198033347,0.23999977111816584,0.1494649200709084,-0.44174995422363317,-1.144181970082343,0.2606820616350767,-0.7929659621529872,-0.09053394629427913,0.8885409231060564,29.31036183723737,-16.948843373855023,0.3512160079293547,10,0.4650001525878906,0.3899998664855957,0.02499985694885254,0.9424996376037598,-2.1649999618530273,4,-0.12034076607977151,-2.6626681006351745,14.1274995803833,1.1290354336764516,14.175000190734865,1.3384636151027254,14.265000343322756,-0.12034076607977151 2284,2018-10-22,13.772500038146973,14.125,13.6899995803833,14.125,628199.0,-0.022186723404589492,1.4680877542793602,-7.8333192048488955,30.755695986554116,44.61156170497367,0.5783374536377348,0.810215694481851,0.6569718005248149,1.3536839374639786,6.602052076667028,0.4350004196166992,0.02329928303299411,-0.7363749504089352,-1.4970938919196257,0.024343991101755336,-1.1167344211642796,-0.3560154796535908,1.1586992831300567,10.24850018481135,-32.122822928433735,0.3803594707553452,10,0.6649999618530273,0.6674995422363281,0.3299999237060547,1.2549996376037598,-2.0174999237060547,0,-0.12034853965785997,-1.1333276819395404,14.085000038146973,-2.6626681006351745,14.1274995803833,1.1290354336764516,14.175000190734865,-0.12034853965785997 2285,2018-10-23,13.15999984741211,13.704999923706055,13.0600004196167,13.600000381469727,215331.0,-0.04447269479312865,-1.0156253725293851,1.2482286004929346,20.782206188528647,40.38910855131557,0.9996735212469545,1.3732109308794982,1.2347160717550292,1.9518158389129,7.472454158695677,0.7124996185302734,-0.08723763067589019,-1.2727501392364502,-2.2376293447769164,-0.30787093369598395,-1.7551897420066833,-0.7903105364662171,1.6967274894112965,6.968603833572804,-28.54738840270843,0.482439602770233,10,0.6375002861022949,0.9650001525878906,0.8950002193450928,1.867499828338623,-2.1800003051757812,1,-0.09783430415833894,1.4680877542793602,13.772500038146973,-1.1333276819395404,14.085000038146973,-2.6626681006351745,14.1274995803833,-0.09783430415833894 2286,2018-10-24,13.010000228881836,13.399999618530273,13.0,13.255000114440918,315103.0,-0.011398147436891493,-2.0188611344031266,0.5568172458786147,20.014768572635262,36.80472486327438,0.9904615977160773,1.4587977944735293,1.351207523886238,2.087826192632102,8.685691836983118,0.39999961853027344,-0.1805181712210313,-1.3343747615814205,-2.4742152705905056,-0.19453425257233548,-1.904295016085964,-0.7644545070768771,1.7029889545650327,0.7143022576202004,-27.458976383294324,0.5699202545045428,10,0.7374997138977051,1.0849995613098145,0.9849996566772461,2.0174994468688965,-2.1725006103515625,2,-0.08455037372157426,-1.0156253725293851,13.15999984741211,1.4680877542793602,13.772500038146973,-1.1333276819395404,14.085000038146973,-0.08455037372157426 2287,2018-10-25,12.880000114440918,13.145000457763672,12.6899995803833,12.800000190734865,409258.0,-0.009992322225507833,-2.0333276113092627,-0.3265304533652969,20.846152920694536,33.47482957779517,1.0349010514928239,1.5291748293723977,1.4454979934368755,2.204296284409587,9.874740666913196,0.4550008773803711,-0.3458507407677214,-1.3767498970031742,-2.6809284468309027,-0.07257134717544567,-2.0288391719170384,-0.7246606220893099,1.6616901506612631,12.666702270507812,-14.081130351819851,0.6520892749138645,10,0.7124996185302734,1.0599994659423828,1.1462500095367432,2.1474995613098145,-2.2150001525878906,3,-0.08346271736906741,-2.0188611344031266,13.010000228881836,-1.0156253725293851,13.15999984741211,1.4680877542793602,13.772500038146973,-0.08346271736906741 2288,2018-10-26,12.6899995803833,12.854999542236328,12.479999542236328,12.829999923706055,195694.0,-0.014751594128061485,2.9473771388703454,-1.7500059604702007,20.92663262405503,31.20020301065898,1.1060650109560637,1.6709562310716901,1.609901184458515,2.372299452226123,10.57712168428329,0.40000057220458984,-0.4852235050406435,-1.4817503929138187,-2.9594184817960976,-0.004082304031539863,-2.220584437354958,-0.7429163484726793,1.6294878025526138,12.765956213316883,-14.824694262953766,0.7388340444411391,10,0.7975001335144043,1.1449999809265137,1.3362505435943604,2.3375000953674316,-1.625,4,-0.0827422593995728,-2.0333276113092627,12.880000114440918,-2.0188611344031266,13.010000228881836,-1.0156253725293851,13.15999984741211,-0.0827422593995728 2289,2018-10-29,12.967499732971193,13.15999984741211,12.854999542236328,12.90999984741211,300148.0,0.02186762504049744,-2.6417839065800486,-0.41071246108679005,15.720161378942322,28.276249873037013,0.7214019412656292,1.3195407247303894,1.3102258575445322,2.076068406487808,11.528653785665519,0.4700002670288086,-0.5595782121451602,-1.1143752098083475,-2.65732940818431,0.4285789885676152,-1.8858523089963288,-0.3428981106203661,1.0944593522667798,39.79592154493648,18.277144970811708,0.7714770991879815,10,0.5199999809265119,0.8674998283386213,1.058750391006468,1.8125004768371564,-2.0625,0,-0.08077884544033365,2.9473771388703454,12.6899995803833,-2.0333276113092627,12.880000114440918,-2.0188611344031266,13.010000228881836,-0.08077884544033365 2290,2018-10-30,12.727499961853027,12.90999984741211,12.529999732971193,12.850000381469727,220178.0,-0.018507790712186556,2.134029943487257,-2.1304463204683137,16.366753616935114,25.34291132066558,0.8050291645456582,1.4661679467583255,1.5215000462875814,2.2926778598115867,12.691095585074347,0.4375,-0.6460164578298624,-1.2473749637603753,-2.8563305375349923,0.3615806100142418,-2.0518527506476847,-0.44289717687306585,1.1129847873647147,26.902217292601772,6.341130982655105,0.8044777868873089,10,0.7124996185302734,1.107499599456787,1.3650000095367432,2.012500286102293,-2.072500228881834,1,-0.07640933807321892,-2.6417839065800486,12.967499732971193,2.9473771388703454,12.6899995803833,-2.0333276113092627,12.880000114440918,-0.07640933807321892 2291,2018-10-31,13.125,13.18000030517578,12.895000457763672,12.895000457763672,159512.0,0.03123158824108141,-1.4782644751463532,-1.8775408521537396,31.876139762453477,23.82058569270105,0.27147142864320806,0.9653710514521876,1.095432604814242,1.8743404942723476,13.237298122745178,0.45250034332275213,-0.6888837812784345,-0.7528749465942379,-2.318441357629034,0.8126914644405581,-1.5356581521116368,0.029908258923160957,0.525016820240344,92.14282210996149,67.35939542620508,0.7827832055173982,10,0.20999956130981445,0.7099995613098145,1.15625,1.5999999046325684,-2.8500003814697266,2,-0.16342860630580358,2.134029943487257,12.727499961853027,-2.6417839065800486,12.967499732971193,2.9473771388703454,12.6899995803833,-0.16342860630580358 2292,2018-11-01,13.3125,13.585000038146973,13.109999656677244,13.225000381469727,874414.0,0.014285714285714235,-1.9921183212985323,0.3804338812134079,34.67249743382504,23.55122316495817,-0.048940575486417615,0.6764998193596448,0.8785371012197025,1.6689576567310684,13.44878135786941,0.47500038146972834,-0.7463111017047108,-0.47899994850158656,-1.9631011553780517,1.0051012583748786,-1.22105055193982,0.2630506549366469,-0.8325004577636719,75.33937413101322,47.40647355337234,0.7420506034382327,11,-0.010000228881835938,0.5224995613098145,1.0087499618530273,1.4124999046325684,-2.9025001525878906,3,-0.18591552161274938,-1.4782644751463532,13.125,2.134029943487257,12.727499961853027,-2.6417839065800486,12.967499732971193,-0.18591552161274938 2293,2018-11-02,13.40999984741211,13.675000190734865,13.385000228881836,13.579999923706055,332525.0,0.00732393219997074,-1.6363715179941727,-1.942866485013624,37.5215110137047,24.302980390197124,-0.2819036391415892,0.4969744405469889,0.752329828647774,1.5493299060148438,14.491771973270277,0.36250019073486506,-0.8058382713165315,-0.31325011253357005,-1.7309764145749735,1.1044761895078334,-1.0221132635542727,0.3956130384871326,-0.9079002952575692,76.85587446485967,45.615356958686476,0.7088631510207021,11,-0.31750011444091797,0.4249997138977051,0.9162499904632568,1.2274999618530273,-3.3879995346069336,4,-0.20469798037237252,-1.9921183212985323,13.3125,-1.4782644751463532,13.125,2.134029943487257,12.727499961853027,-0.20469798037237252 2294,2018-11-05,13.420000076293945,13.550000190734865,13.3149995803833,13.449999809265135,153521.0,0.0007457292315902198,1.0434791622610993,0.17646893828045943,34.82944301669187,25.86378448221526,-0.3879628111064424,0.4176161423977831,0.7036363040369018,1.5274937559767192,15.218039590887972,0.23500061035156428,-0.8816723872005507,-0.2456248760223385,-1.6107216732985865,1.1194719212539095,-0.9281732746604625,0.4369235226157855,-0.8709844985961919,77.72925655078194,44.12189616398959,0.6825483986381237,11,-0.3425002098083496,0.41499948501586914,0.9249997138977051,1.2174997329711914,-3.2049999237060547,0,-0.17548438766931806,-1.6363715179941727,13.40999984741211,-1.9921183212985323,13.3125,-1.4782644751463532,13.125,-0.17548438766931806 2295,2018-11-06,13.46500015258789,13.505000114440918,13.359999656677244,13.479999542236328,148368.0,0.0033532098389057463,3.4615158895508045,0.4999841052866113,37.04379835153609,27.75589890209313,-0.43041110272371164,0.26117397733251835,0.620635224663264,1.472435903300541,15.871324752197877,0.14500045776367365,-0.9354544988284861,-0.12137479782104421,-1.3222269747669024,1.079477379124814,-0.7218008862939733,0.4790512906518849,-0.8709451903686531,73.07690896930986,38.849042271121625,0.6004260884729293,11,-0.3875002861022949,0.36749982833862305,0.9474997520446777,1.172499656677246,-3.2694997787475586,1,-0.19012256892731494,1.0434791622610993,13.420000076293945,-1.6363715179941727,13.40999984741211,-1.9921183212985323,13.3125,-0.19012256892731494 2296,2018-11-07,13.3725004196167,13.640000343322756,13.260000228881836,13.529999732971193,248128.0,-0.006869642177717572,1.0132427912428728,10.500381485249356,36.445256694211956,29.489132654706175,-0.3141157810062367,0.2634145292801833,0.6739203436478043,1.5554753294303563,16.656571769188982,0.38000011444091975,-0.9484442050088973,-0.14799957275390696,-1.232889385811692,0.9368902403038781,-0.6904444792827995,0.3944453337749856,-0.7352076482568375,46.46026810882344,12.019349739498729,0.5424449065288928,11,-0.2950005531311035,0.45999956130981445,1.0399994850158691,1.2649993896484375,-3.207000732421875,2,-0.20321559928007826,3.4615158895508045,13.46500015258789,1.0434791622610993,13.420000076293945,-1.6363715179941727,13.40999984741211,-0.20321559928007826 2297,2018-11-08,13.175000190734865,13.399999618530273,13.15999984741211,13.354999542236328,176648.0,-0.014769132374983007,-1.2857116906826036,1.1428580078716077,34.52381493012557,30.999930688714013,-0.07863886909325757,0.40737404705519076,0.854248038085796,1.7413127187477908,16.92078353960906,0.23999977111816406,-0.8710667419728111,-0.2982498168945291,-1.3551571051255298,0.7586574713364715,-0.8267034610100303,0.2302038272209721,-0.49619912260000376,2.9126860821051577,-30.84800569835848,0.5284536441155008,11,-0.07250022888183594,0.6574997901916486,1.2112495899200422,1.4274997711181623,-3.111000061035158,3,-0.22011389223690303,1.0132427912428728,13.3725004196167,3.4615158895508045,13.46500015258789,1.0434791622610993,13.420000076293945,-0.22011389223690303 2298,2018-11-09,12.960000038146973,13.135000228881836,12.800000190734865,13.104999542236328,371939.0,-0.016318796924123635,2.2682790671709316,0.8055557027280561,35.708006970460104,33.22080242110488,0.19968787102041574,0.5538997047901333,1.0454353403896164,1.9427624915521307,17.428859003827213,0.375,-0.7765600568177131,-0.45174999237060476,-1.4756797250579723,0.5721797403167628,-0.9637148587142885,0.06021487397307901,-0.24135100510811114,19.04759742235482,-16.95658730288664,0.5119648663436839,11,0.14249992370605646,0.872499942779541,1.4262497425079346,1.619999885559082,-3.143500328063965,4,-0.19675927339730648,-1.2857116906826036,13.175000190734865,1.0132427912428728,13.3725004196167,3.4615158895508045,13.46500015258789,-0.19675927339730648 2299,2018-11-12,12.987500190734865,13.21500015258789,12.84000015258789,13.020000457763672,193731.0,0.0021219253477582356,-1.2900739351618624,0.22414053918955912,46.179410694921096,36.53331987421443,0.19592695052376818,0.4595871616565166,0.9912106977824013,1.892273758512772,17.66355739891965,0.375,-0.6754085393548976,-0.3668748378753648,-1.3478637828509168,0.6141141071001872,-0.8573693103631417,0.1236196346124121,-0.23059711138816397,22.321424516691568,-16.638625390120136,0.49049447248777606,11,0.25,0.8449997901916486,1.439999580383299,1.5524997711181623,-3.281499862670902,0,-0.2283349246874501,2.2682790671709316,12.960000038146973,-1.2857116906826036,13.175000190734865,1.0132427912428728,13.3725004196167,-0.2283349246874501 2300,2018-11-13,12.425000190734865,12.84000015258789,12.375,12.84000015258789,181261.0,-0.04331087520609089,1.2409647967754316,12.769124680889167,39.04494733183823,37.32985404859051,0.7945614694632059,0.924574472131626,1.5238480356439243,2.4369829806651477,18.506179547245406,0.6125001907348651,-0.5689347172043053,-0.8373748302459703,-1.8037931575256287,0.12904349703368823,-1.3205839938857995,-0.354165666606141,1.25,3.95258317507886,-38.1993284904892,0.4832091636398296,11,0.5999999046325666,1.3550000190734846,2.052499532699583,2.1149997711181623,-2.7119998931884783,1,-0.17786720355907426,-1.2900739351618624,12.987500190734865,2.2682790671709316,12.960000038146973,-1.2857116906826036,13.175000190734865,-0.17786720355907426 2301,2018-11-14,12.354999542236328,12.539999961853027,12.0,12.229999542236328,214417.0,-0.005633854923457915,1.1818143285951535,-0.3012048469639846,39.94252380073702,37.91541253380296,0.8312678270474905,0.8972359043703904,1.5765804141554884,2.4888446981821772,19.96819263929211,0.5399999618530273,-0.4681456103768955,-0.8163754463195794,-1.7635214375803123,0.1307705449411536,-1.2899484419499458,-0.3428024506892129,1.2940006446838392,25.357117069003802,-19.67663038261502,0.4735729956303667,11,0.4825005531311035,1.2375006675720215,2.12250018119812,2.185000419616699,-3.1419992446899414,2,-0.1747874745776894,1.2409647967754316,12.425000190734865,-1.2900739351618624,12.987500190734865,2.2682790671709316,12.960000038146973,-0.1747874745776894 2302,2018-11-15,12.494999885559082,12.5600004196167,12.300000190734865,12.5,220447.0,0.011331472967210932,3.159971924042299,-0.04000091552734375,46.19141425354909,38.87873511600789,0.6292862764299887,0.6626356053325306,1.4217109050668384,2.3192801699219565,21.490778703693074,0.26000022888183416,-0.3487624900404569,-0.5947501182556145,-1.4738899543026545,0.2843897177914254,-1.0343200362791354,-0.15518020023209367,1.0880402938842781,40.74072620524011,-8.028730439342823,0.43956991802352,11,0.3250002861022949,0.7725000381469727,1.9824998378753662,2.0350003242492676,-3.246000289916992,3,-0.18643459141256535,1.1818143285951535,12.354999542236328,1.2409647967754316,12.425000190734865,-1.2900739351618624,12.987500190734865,-0.18643459141256535 2303,2018-11-16,12.390000343322756,12.600000381469727,12.31999969482422,12.600000381469727,145351.0,-0.008403324785755117,1.6666727217405746,41.999046347510614,37.90577580931475,39.22054987074377,0.6418841007496976,0.6684087630679816,1.5209531191984222,2.3955212882662718,22.904290693485642,0.28000068664550604,-0.31880955159655855,-0.614999675750731,-1.4132462149049303,0.1832468634034683,-1.0141229453278306,-0.21587640617363135,1.1297182289428704,32.0987896579333,-17.07022129605538,0.3991232695770993,11,0.42999982833862127,0.8574995994567853,2.0274994373321515,2.139999866485594,-3.141000747680666,4,-0.18773205400890736,3.159971924042299,12.494999885559082,1.1818143285951535,12.354999542236328,1.2409647967754316,12.425000190734865,-0.18773205400890736 2304,2018-11-19,12.114999771118164,12.359999656677244,12.03499984741211,12.359999656677244,151531.0,-0.02219536437323788,1.6530609067306323,1.1666659097824275,37.358105360374516,39.255472871725814,0.7960123470406835,0.8567950200075174,1.790105933396795,2.6373575302803545,23.9903125188061,0.3550004959106463,-0.31907748225344434,-0.8071252346038822,-1.6139862227435362,-0.00026424646422817943,-1.2105557286737092,-0.4036947405340552,1.3439300582568379,13.690446455738167,-36.713230414842684,0.4034304940698269,11,0.7050004005432129,1.132500171661377,2.3137502670288086,2.4150004386901855,-2.9840002059936523,0,-0.18972349190750448,1.6666727217405746,12.390000343322756,3.159971924042299,12.494999885559082,1.1818143285951535,12.354999542236328,-0.18972349190750448 2305,2018-11-20,11.8725004196167,12.170000076293945,11.69499969482422,12.114999771118164,389951.0,-0.020016455310183034,1.6950379170127299,0.9897937337729391,22.381497337493798,37.692832943201566,0.8815656762438202,1.0518198843263562,2.0255115786173956,2.847101307594299,24.192996834219993,0.4750003814697248,-0.3473124897278925,-0.9852496147155758,-1.9091557047237195,-0.061343524707432096,-1.4472026597196468,-0.5232965697115048,1.5280722165833023,19.613324874968495,-24.45681299023615,0.46195304500407147,11,0.6749992370605469,1.2224993705749512,2.5349996089935303,2.472499370574951,-2.4695005416870117,1,-0.18248052347701504,1.6530609067306323,12.114999771118164,1.6666727217405746,12.390000343322756,3.159971924042299,12.494999885559082,-0.18248052347701504 2306,2018-11-21,11.90999984741211,11.989999771118164,11.729999542236328,11.789999961853027,181297.0,0.0031585113893490835,-1.166662030763851,-0.49484621223144654,16.88311805292841,35.73275551240189,0.6870438061546746,0.9778191003172356,1.967909779560621,2.774656090734826,24.31520205385998,0.26000022888183594,-0.3750056476840822,-0.89275016784668,-1.9052158349019859,0.11971549920862579,-1.398983001374333,-0.38651733431902713,1.3882384123053448,23.756904912946837,-15.682157512583757,0.5062328335276527,11,0.5450000762939453,1.184999942779541,2.49750018119812,2.3975000381469727,-2.506999969482422,2,-0.18446679916147124,1.6950379170127299,11.8725004196167,1.6530609067306323,12.114999771118164,1.6666727217405746,12.390000343322756,-0.18446679916147124 2307,2018-11-22,11.80500030517578,11.975000381469727,11.789999961853027,11.960000038146973,97961.0,-0.008816082584513607,1.0,-1.2916656732549878,12.235304888557039,33.12467750330155,0.6451124721638681,1.0520944350748742,2.0514947659225005,2.8422276319738398,23.99154358659905,0.18500041961669922,-0.4252730877907762,-0.943999719619752,-2.0490996322009742,0.16110019296147016,-1.4965496759103623,-0.39144976332914183,1.3970436406480804,12.154754352650212,-21.619760689179028,0.5525499562906108,11,0.6499996185302752,1.2424993515014666,2.6687495708465594,2.5024995803833026,-2.26900005340576,3,-0.21956797463977673,-1.166662030763851,11.90999984741211,1.6950379170127299,11.8725004196167,1.6530609067306323,12.114999771118164,-0.21956797463977673 2308,2018-11-23,11.640000343322756,11.920000076293945,11.520000457763672,11.770000457763672,108558.0,-0.013977124742697522,-1.1621607689194866,0.8387118606525394,10.964913564889457,29.211955599964696,0.6740645822614315,1.1957020397126197,2.1892557571983122,2.9698173426653955,23.487881922882252,0.39999961853027344,-0.479451960959544,-1.0564997196197492,-2.268040013791886,0.1550405745523875,-1.6622698667058167,-0.45072957253368173,1.4716209474411261,14.285714285714526,-13.353436317337149,0.6057701470860681,11,0.5399999618530256,1.2149996757507306,2.861249685287474,2.6674995422363263,-2.2040004730224627,4,-0.2054124293090983,1.0,11.80500030517578,-1.166662030763851,11.90999984741211,1.6950379170127299,11.8725004196167,-0.2054124293090983 2309,2018-11-26,11.920000076293945,12.020000457763672,11.75,11.755000114440918,106677.0,0.024054959167747025,-2.0857161541353997,-1.2692293584712053,19.284285263585787,27.01632648126998,0.2533590204643428,0.8782298490452227,1.8823718097856847,2.652937239378616,23.67731187547649,0.3800001144409162,-0.5113040356994265,-0.7241250038146969,-1.9762256036477144,0.5279755960183206,-1.3501753037312056,-0.09807470389818818,1.064291547829919,61.53843896627512,38.00908835209557,0.6260502999165088,11,0.1400003433227539,0.9025001525878906,2.5924999713897705,2.372499942779541,-2.0565004348754883,0,-0.22407722009698994,-1.1621607689194866,11.640000343322756,1.0,11.80500030517578,-1.166662030763851,11.90999984741211,-0.22407722009698994 2310,2018-11-27,11.755000114440918,11.875,11.670000076293945,11.854999542236328,272136.0,-0.013842278590347812,1.9285631569267239,-0.6060572782706701,18.743950847526335,24.660929486468795,0.3501464391443019,1.0188752045940426,2.01664585207196,2.7724578807057494,23.457404320770404,0.25,-0.5444667068997369,-0.8404999732971188,-2.1530422728454646,0.472042326251227,-1.4967711230712908,-0.18422882352294678,1.1121482163741305,46.99993133544922,25.281821008893957,0.6562711497741727,11,0.30500030517578125,0.8575000762939453,2.6837496757507324,2.5374999046325684,-1.802499771118164,1,-0.22322420448918956,-2.0857161541353997,11.920000076293945,-1.1621607689194866,11.640000343322756,1.0,11.80500030517578,-0.22322420448918956 2311,2018-11-28,10.979999542236328,11.045000076293944,10.649999618530273,10.770000457763672,2462731.0,-0.06592943978388466,1.323531061719544,-2.10000286103932,15.32384399756171,21.231199458025753,1.0164861944440045,1.712751913144631,2.7466875271517672,3.4956935297415868,24.288976243770026,1.1050004959106445,-0.647844815512773,-1.508250522613526,-2.9795596515140055,-0.03694139371304672,-2.243905087063766,-0.7725959581632864,1.7793769587346109,24.087570916431726,-0.008914966691087045,0.7356545644502392,11,0.6450004577636719,1.1825003623962402,2.981250524520874,3.197500705718994,-0.8859996795654297,2,-0.14362474772794465,1.9285631569267239,11.755000114440918,-2.0857161541353997,11.920000076293945,-1.1621607689194866,11.640000343322756,-0.14362474772794465 2312,2018-11-29,10.837499618530273,11.130000114440918,10.765000343322754,11.045000076293944,1190214.0,-0.012978135669123314,-1.0709265141144195,-0.9881017257038971,15.683094536964475,18.762012649986836,1.004810656266164,1.7500498793598567,2.843660607172568,3.5941357464050707,26.00002438251362,0.36499977111816406,-0.6970582590225192,-1.5270004272460938,-3.1178871618923285,0.06388630740014101,-2.3224437945692102,-0.7315570599229773,1.7109391941965981,13.686123003028088,-10.592589971855569,0.7954433673231173,11,0.6675000190734863,1.325000286102295,3.0837502479553223,3.310000419616699,-0.5174999237060529,3,-0.13236445592559343,1.323531061719544,10.979999542236328,1.9285631569267239,11.755000114440918,-2.0857161541353997,11.920000076293945,-0.13236445592559343 2313,2018-11-30,10.664999961853027,10.829999923706056,10.609999656677246,10.800000190734863,508298.0,-0.015916923898414814,1.2564165264681488,0.6506020773968252,14.13126214370125,16.181252292578694,1.0134629092478082,1.7985704302301766,2.972525970056541,3.71753472185431,28.04588089752026,0.22749996185302734,-0.756843198777716,-1.562250089645385,-3.2443760842503657,0.11987590495959566,-2.4033130869478754,-0.7211870923428947,1.693594931454184,3.9007286473456415,-19.77354720922708,0.8410629973024907,11,0.7249999046325684,1.4774999618530273,3.1012496948242188,3.3274998664855957,-0.3575000762939453,4,-0.10586026386509673,-1.0709265141144195,10.837499618530273,1.323531061719544,10.979999542236328,1.9285631569267239,11.755000114440918,-0.10586026386509673 2314,2018-12-03,11.0649995803833,11.09000015258789,10.859999656677246,10.895000457763672,486870.0,0.03750582465644703,1.0909110613081794,-1.2592506251854363,27.886160707362947,16.79288155589749,0.5016067841749443,1.278651030540054,2.5267570267223505,3.2712199409465814,29.81456819727587,0.4250001907348633,-0.8471973393567005,-1.0445004463195797,-2.70463515945635,0.6156342668171906,-1.8745678028879649,-0.21443308975119457,1.0837638845283148,35.968363653634626,9.394622116613675,0.8300673565683855,12,0.2500004768371582,1.077500343322754,2.596250057220459,2.822500228881836,-0.719999313354494,0,-0.1472209463948826,1.2564165264681488,10.664999961853027,-1.0709265141144195,10.837499618530273,1.323531061719544,10.979999542236328,-0.1472209463948826 2315,2018-12-04,10.904999732971193,11.0649995803833,10.845000267028807,11.005000114440918,553441.0,-0.014459995795730984,1.0000000000000162,-0.5882405740026935,27.0931958836197,17.927334648196524,0.5698610215032698,1.3038790117159547,2.620373228767276,3.385030510689875,31.684636040568236,0.21999931335449396,-0.91986572053281,-1.0765002727508524,-2.690712465889737,0.5377119203880323,-1.8836063693202938,-0.2693941761814109,1.0591120749522975,56.73073396178005,28.763700598333855,0.807106096569442,12,0.4100003242492658,1.2375001907348615,2.7562499046325666,2.9825000762939435,-0.6649999618530291,1,-0.09550665906059286,1.0909110613081794,11.0649995803833,1.2564165264681488,10.664999961853027,-1.0709265141144195,10.837499618530273,-0.09550665906059286 2316,2018-12-05,10.654999732971193,10.774999618530273,10.46500015258789,10.755000114440918,328058.0,-0.022925264201898776,3.42858310626703,1.0,21.90837498442086,19.002120214403615,0.6963461287811121,1.4122593377256631,2.7966532634823817,3.589264134293593,34.11370417535515,0.43999958038330256,-0.98502624866431,-1.190625238418578,-2.7689297980700314,0.3876793212328753,-1.9797775182443047,-0.40147295859285137,1.1466186168027477,28.57136711013747,2.1284091165882266,0.7891522798257269,12,0.5875005722045881,1.4150004386901838,2.9824998378753644,3.2325000762939435,-0.3899993896484393,2,-0.06593143193374296,1.0000000000000162,10.904999732971193,1.0909110613081794,11.0649995803833,1.2564165264681488,10.664999961853027,-0.06593143193374296 2317,2018-12-06,10.274999618530273,10.53499984741211,10.255000114440918,10.470000267028807,492621.0,-0.03566401914258477,-1.3829799322281517,1.9499990463293384,20.21124299284095,20.029490150842665,0.934795745482198,1.6483719316257783,3.101672345438214,3.9211429112020326,36.54936148781204,0.3999996185302752,-1.0093576201772727,-1.4256253242492676,-3.022437309597807,0.17118666109927183,-2.224031316923538,-0.627219331574997,1.3394921836376206,2.3951500809195476,-22.36854656082533,0.7984059926742699,12,0.8625006675720215,1.6900005340576172,3.309999942779541,3.6125001907348633,-0.039999961853027344,3,-0.017615548669505987,3.42858310626703,10.654999732971193,1.0000000000000162,10.904999732971193,1.0909110613081794,11.0649995803833,-0.017615548669505987 2318,2018-12-07,10.40999984741211,10.654999732971193,10.135000228881836,10.25,735548.0,0.013138708894779194,-1.6666682968817337,-0.8205093092975675,24.99998601649716,20.664568012277265,0.678302242068753,1.383468011385796,2.8995315270253457,3.7385573399226075,38.333524352729306,0.5199995040893572,-1.0310012606527383,-1.1631250858306892,-2.743674817707717,0.41742464604633867,-1.9533999517692031,-0.37285021989217526,0.9869732847194683,28.7957738743147,2.5226857330861385,0.7902748659385143,12,0.5950002670288086,1.4950003623962402,3.15874981880188,3.4774999618530273,-0.1700000762939453,4,-0.00864554792575356,-1.3829799322281517,10.274999618530273,3.42858310626703,10.654999732971193,1.0000000000000162,10.904999732971193,-0.00864554792575356 2319,2018-12-10,10.022000312805176,10.265000343322754,9.970000267028807,10.164999961853027,328310.0,-0.037271809826528335,-1.3886670939543735,-0.8937486588942136,23.97692190085857,21.24600924042529,0.8591008913042355,1.6210189823803631,3.20240836968631,4.07651166185644,40.47553186269718,0.43999958038330256,-1.0491506458005126,-1.402849626541137,-2.981121409804853,0.1754221567225791,-2.191985518172995,-0.6137137349092789,1.1478176967414484,4.748865605866779,-21.442695063162073,0.7891358916318577,12,0.5279998779296875,1.7829999923706055,3.441749334335327,3.865499496459961,0.6529998779296875,0,0.028487284358704512,-1.6666682968817337,10.40999984741211,-1.3829799322281517,10.274999618530273,3.42858310626703,10.654999732971193,0.028487284358704512 2320,2018-12-11,10.21500015258789,10.300000190734863,9.895999908447266,9.934000015258787,466030.0,0.019257616619320794,-1.2633046786094,-1.9650407480026266,27.16248499202314,22.56141379536545,0.47458714208583785,1.3217279938770616,2.9214690817660767,3.8336417261440587,41.99072266615006,0.40400028228759766,-1.0464262384984018,-1.099349784851075,-2.6921761127486104,0.4934765430464605,-1.8957629487998435,-0.30293662090230633,0.7148543084551697,36.29127979012649,9.387264386189123,0.7964131639487679,12,0.29799985885620117,1.5529999732971191,3.2412495613098145,3.672499656677246,0.34999942779541016,1,0.012726393783555778,-1.3886670939543735,10.022000312805176,-1.6666682968817337,10.40999984741211,-1.3829799322281517,10.274999618530273,0.012726393783555778 2321,2018-12-12,10.195500373840332,10.28499984741211,10.0600004196167,10.104999542236328,496615.0,-0.001908935727486849,-1.493081202745328,0.3220668589852347,27.80305507323078,23.908076077172815,0.4147146922528524,1.2344386384007642,2.8446227362721324,3.8028114027780813,43.05734423585215,0.22499942779541016,-1.087964975217627,-1.0108746051788327,-2.599445995128514,0.5776967847708487,-1.8051603001536733,-0.21658891020399196,0.527583176683569,39.45988598626147,10.248587604401735,0.7942856949748404,12,0.2974996566772461,1.5724997520446777,3.2594995498657227,3.6919994354248047,0.1869993209838885,2,0.004364611411521224,-1.2633046786094,10.21500015258789,-1.3886670939543735,10.022000312805176,-1.6666682968817337,10.40999984741211,0.004364611411521224 2322,2018-12-13,10.165499687194824,10.31999969482422,10.125,10.28499984741211,307703.0,-0.002942541861161052,1.0580458468583884,-1.3204316258680464,28.87837173987046,25.546643810080507,0.3792498591446094,1.1393878180062131,2.776748175435735,3.7853093353987433,44.192891011042434,0.19499969482422053,-1.1236104398889637,-0.9244002819061272,-2.455718544694456,0.6069179808822014,-1.6900594133002915,-0.15874115051196291,0.3921671349137501,35.50722543534166,4.225853548125123,0.7656591313941645,12,0.3275003433227539,1.4825000762939453,3.2895002365112305,3.7220001220703125,0.3120002746582031,3,0.009788073305758704,-1.493081202745328,10.195500373840332,-1.2633046786094,10.21500015258789,-1.3886670939543735,10.022000312805176,0.009788073305758704 2323,2018-12-14,10.064000129699707,10.130000114440918,10.0,10.0600004196167,333643.0,-0.009984709125806512,-1.096766750753707,-0.03347033238897091,21.98067139031174,24.89047833040815,0.43195713191628116,1.1148536429560725,2.7857181363033288,3.8370760598432785,45.55000992709232,0.16549968719482422,-1.0738703677160313,-0.9095998287200935,-2.377153457400448,0.5579537999602611,-1.6433766430602699,-0.1758230143799171,0.36133330967660626,39.6227136546436,11.665982582783514,0.7337768143401769,12,0.41649961471557617,1.491499900817871,3.4034998416900635,3.7709994316101074,0.5810003280639648,4,0.016991208741433228,1.0580458468583884,10.165499687194824,-1.493081202745328,10.195500373840332,-1.2633046786094,10.21500015258789,0.016991208741433228 2324,2018-12-17,9.816499710083008,9.949999809265137,9.722000122070312,9.949999809265137,332311.0,-0.02459264869108102,2.415723113190699,-33.377443967572724,21.44644968760106,24.26306208640608,0.5405813553052461,1.2451674649575217,2.94243338230039,4.033458393768623,46.68130248080033,0.34200000762939453,-1.025875995856694,-1.0421752452850335,-2.4932780692920495,0.4089275787219826,-1.7677266572885415,-0.31662383328152544,0.5034999847412127,15.802617981398507,-9.342709017515544,0.7255514120035085,12,0.43200016021728516,1.6520004272460938,3.6510002613067627,4.018499851226807,1.1135005950927717,0,0.043141656755733226,-1.096766750753707,10.064000129699707,1.0580458468583884,10.165499687194824,-1.493081202745328,10.195500373840332,0.043141656755733226 2325,2018-12-18,9.706000328063963,9.87399959564209,9.640000343322754,9.767999649047852,365292.0,-0.01125649521545291,-1.4123722489590655,0.46441404436190925,26.666668995542864,24.791761420975188,0.5175417395009188,1.2490768368759895,2.943598178516652,4.09267612747354,47.46857289616882,0.23399925231933594,-0.9564943853965318,-1.0443496227264415,-2.500241663972856,0.4115424185199732,-1.7722956433496488,-0.31640360210323415,0.49439945220947656,9.705889365258727,-14.929922321783316,0.7279460206232069,12,0.4414997100830096,1.5339999198913592,3.8289997577667254,4.128999233245851,1.1339998245239276,1,0.09983513598996385,2.415723113190699,9.816499710083008,-1.096766750753707,10.064000129699707,1.0580458468583884,10.165499687194824,0.09983513598996385 2326,2018-12-19,9.713000297546387,9.765999794006348,9.645999908447266,9.699999809265137,274305.0,0.0007212002107792603,1.0168135919217824,-0.20968759133069187,28.32915951272716,25.69375214540699,0.40551073704553,1.126816402160932,2.836696392449527,4.033076321082563,48.298388383039594,0.11999988555908203,-0.980445940455656,-0.9274996757507328,-2.346036270765195,0.4910369192637294,-1.6367679732579639,-0.2182313782435017,0.37531959533691506,10.735297623805948,-14.654144661883905,0.7092682975072313,12,0.43449974060058594,1.4070000648498535,3.689499855041504,4.069499492645264,1.1169996261596697,2,0.08771741549849832,-1.4123722489590655,9.706000328063963,2.415723113190699,9.816499710083008,-1.096766750753707,10.064000129699707,0.08771741549849832 2327,2018-12-20,9.213000297546387,9.484000205993652,9.199999809265137,9.484000205993652,693516.0,-0.05147739984382638,1.095944595374502,-20.84536384976526,25.15400115798691,25.71086493890585,0.8258732398501856,1.4995567899607405,3.247300378324816,4.476595905606709,49.32713929388619,0.51300048828125,-1.0067272284655147,-1.297899675369262,-2.7418664295041637,0.14606707876563974,-2.019883052436713,-0.5759162983018111,0.7856556854248051,1.3979015070100167,-25.606367612753214,0.7219833770674509,12,0.546999454498291,1.686999797821045,4.001999855041504,4.381999492645264,1.6694993972778338,3,0.12694012368471275,1.0168135919217824,9.713000297546387,-1.4123722489590655,9.706000328063963,2.415723113190699,9.816499710083008,0.12694012368471275 2328,2018-12-21,9.24899959564209,9.267999649047852,9.05799961090088,9.154000282287598,831329.0,0.003907445667324039,2.1579090778717647,-0.35055109021550934,14.503500038773382,24.658262509785274,0.67930288569619,1.3441611119829862,3.118223584299466,4.399000751675919,50.110650355545815,0.21000003814697088,-0.9961593722404913,-1.1423503398895267,-2.588624727877461,0.30392404809840734,-1.8654875338834938,-0.4192131458955597,0.5899251525878917,21.412549581430994,-4.273673843935466,0.7231371939939671,12,0.44000005722046076,1.580000400543213,3.794750452041626,4.3460001945495605,1.6135005950927734,4,0.13282521569033023,1.095944595374502,9.213000297546387,1.0168135919217824,9.713000297546387,-1.4123722489590655,9.706000328063963,0.13282521569033023 2329,2018-12-24,9.24899959564209,9.24899959564209,9.24899959564209,9.24899959564209,0.0,0.0,1.0,0.0,15.47120602079795,23.359231512982475,0.6237114851494638,1.1950682351086215,3.025000096788947,4.352032783692913,51.25344472407697,0.0,-0.9436913917722709,-1.0088003158569343,-2.3502136705119803,0.33261303879811166,-1.6795069931844573,-0.3380936385294113,0.43374012512207116,23.40686131284475,1.579500692546798,0.6707066773275229,12,0.44000005722046076,1.4600000381469727,3.784750461578369,4.3460001945495605,1.646000862121582,0,0.15093533605292242,2.1579090778717647,9.24899959564209,1.095944595374502,9.213000297546387,1.0168135919217824,9.713000297546387,0.15093533605292242 2330,2018-12-27,9.130999565124512,9.354000091552734,9.067999839782717,9.300000190734863,496661.0,-0.012758139872033003,1.0649805822568523,-100.0,16.372441575844547,22.089163346606224,0.6389700719053657,1.1661967903924015,3.0422924693344022,4.422660303028998,52.407091128213644,0.28600025177001775,-0.9328406538899383,-0.995600318908691,-2.2294136735541983,0.23821303573681618,-1.6125069962314456,-0.37869364158593655,0.42679213366699287,10.310725331091705,-10.22306300249224,0.6169066773227538,12,0.5580000877380389,1.4830002784729004,3.9027504920959473,4.464000225067139,1.9240007400512678,3,0.19702122721837378,1.0,9.24899959564209,2.1579090778717647,9.24899959564209,1.095944595374502,9.213000297546387,0.19702122721837378 2331,2018-12-28,9.402999877929688,9.498000144958496,9.267999649047852,9.267999649047852,411313.0,0.029788667808513525,-2.4074089772390117,-0.7988149652954122,29.796104517095017,22.191133655186736,0.27125708285303674,0.8116053931249212,2.67357021002697,4.09931864095544,52.336098662797156,0.3670005798339844,-0.8799724986081277,-0.644750022888184,-1.8501643624091582,0.5606643166327903,-1.247457192648671,-0.042042853127696844,-0.3450002670288068,78.40905642710678,53.284864666661576,0.602707169760487,12,0.19099998474121094,1.136000156402588,3.4182498455047607,4.039499759674072,1.7069997787475586,4,0.15282359814031987,1.0649805822568523,9.130999565124512,1.0,9.24899959564209,2.1579090778717647,9.24899959564209,0.15282359814031987 2332,2018-12-31,9.402999877929688,9.402999877929688,9.402999877929688,9.402999877929688,0.0,0.0,1.0,0.0,25.111207070488064,22.538970952984105,0.1695521796849242,0.7363806101272399,2.5763853874423646,4.0488531835912625,52.511622862144655,0.0,-0.8527982734685686,-0.573025035858155,-1.7509778735550743,0.6049278018387643,-1.1620014547066138,0.015951382990303742,-0.33620025634765405,78.40905642710678,51.52896717371284,0.5889764188484595,12,0.10099983215332031,1.136000156402588,3.371999979019165,4.039499759674072,1.746999740600586,0,0.15176008340973834,-2.4074089772390117,9.402999877929688,1.0649805822568523,9.130999565124512,1.0,9.24899959564209,0.15176008340973834 2333,2019-01-02,9.53600025177002,9.555999755859377,9.149999618530273,9.35200023651123,583902.0,0.014144461934164632,2.6250170299727102,100.0,36.255651654204556,24.184437838162275,-0.05165326420264904,0.5422637816665947,2.3471120233578233,3.864889973699473,52.64545580937337,0.40600013732910334,-0.8292202798287356,-0.38357467651367116,-1.5303022205587755,0.7631528675314332,-0.9569384485362242,0.1897890955088819,-0.46057661972045594,95.90174026050128,63.486629282289414,0.5733637720225524,1,-0.07000064849853516,1.0029997825622559,3.215249538421631,3.9064993858337402,1.5389995574951172,2,0.14120169961239992,1.0,9.402999877929688,-2.4074089772390117,9.402999877929688,1.0649805822568523,9.130999565124512,0.14120169961239992 2334,2019-01-03,9.435999870300293,9.675999641418457,9.371999740600586,9.456000328063963,366091.0,-0.010486616907457114,-3.1080868612668344,-0.10869813100580568,26.746262878160337,24.193281602897546,-0.012631161707460592,0.5417415613292391,2.3577668112516275,3.9151039544755903,53.38104962519118,0.3039999008178711,-0.8175957109628058,-0.40212507247924734,-1.4317227953107654,0.6274726503522707,-0.9169239338950064,0.1126737889365117,-0.34135319329833713,60.52634055595455,27.420038796306045,0.5147988614157587,1,-0.024000167846679688,1.1030001640319824,3.081500291824341,3.9190001487731934,1.246500015258789,3,0.1511763819459626,2.6250170299727102,9.53600025177002,1.0,9.402999877929688,-2.4074089772390117,9.402999877929688,0.1511763819459626 2335,2019-01-04,9.863499641418457,9.934000015258787,9.600000381469727,9.645999908447266,638129.0,0.04530519044025372,-1.1583259637694665,-10.874737745566481,42.03070803558677,25.715675883215276,-0.46426231430559106,0.033955464007050296,1.8637926514774392,3.4401974042317534,53.80057343019956,0.4980001449584943,-0.7668819439276291,0.07744970321655309,-0.8220853137354602,0.9769847201685664,-0.37231780525945446,0.5272172116925606,-0.7339717865515105,91.00760992793944,56.27995110238431,0.4497675084760071,1,-0.36749982833862305,0.6030001640319824,2.5777506828308105,3.4915003776550293,1.0415000915527362,4,0.1045775692041162,-3.1080868612668344,9.435999870300293,2.6250170299727102,9.53600025177002,1.0,9.402999877929688,0.1045775692041162 2336,2019-01-07,9.952500343322754,10.020000457763672,9.836000442504883,9.968000411987305,360164.0,0.009023237708710274,2.079494034555684,-0.07126477100826518,45.028026980699465,27.923900974627784,-0.5763238189974196,-0.11633791377299829,1.7128168748236163,3.305662393405189,53.732932754632515,0.18400001525878906,-0.6899252507385949,0.20157537460327113,-0.6051701528543383,1.0083209020608805,-0.20179738912553447,0.6049481383320767,-0.7586147156244607,92.24137364046732,55.23241904115372,0.403372763728805,1,-0.4135003089904785,0.14149951934814453,2.3837499618530273,3.4024996757507324,1.192500114440918,0,0.11077617923346317,-1.1583259637694665,9.863499641418457,-3.1080868612668344,9.435999870300293,2.6250170299727102,9.53600025177002,0.11077617923346317 2337,2019-01-08,10.093999862670898,10.25,9.961999893188477,10.010000228881836,470331.0,0.014217484498061594,-2.1999957614546686,-5.419307204823725,50.68743654373069,31.944338364067484,-0.6478384448355463,-0.2867969769399856,1.5138996591490947,3.1189891046393505,53.18432782646247,0.2974996566772461,-0.6405777281178047,0.35212488174438406,-0.4336553530407947,1.1379051165295628,-0.040765235648205334,0.7450149991369734,-0.8175027519660674,85.81817425184276,47.10992638567653,0.39289011739258917,1,-0.434999942779541,0.0,1.7997500896453857,2.8259997367858887,1.383500099182129,1,0.10065383473638279,2.079494034555684,9.952500343322754,-1.1583259637694665,9.863499641418457,-3.1080868612668344,9.435999870300293,0.10065383473638279 2338,2019-01-09,10.31999969482422,10.414999961853027,10.145000457763672,10.199999809265137,506373.0,0.022389522015856533,-1.347836182625606,1.4285762942779503,61.65239723004016,37.07558183176106,-0.7889018102405316,-0.5479803454448007,1.2380496621741433,2.8551377742341995,52.78157441916282,0.3210000991821289,-0.593592648413491,0.5826247215271021,-0.18792840704594305,1.3531778501001472,0.19734815724057952,0.9679012858136247,-0.9266822374039698,90.89163500706357,47.25002605663819,0.3852765642865221,1,-0.5784997940063494,-0.24599981307983576,1.5137500762939435,2.5999999046325666,1.14500045776367,2,0.0804263515746344,-2.1999957614546686,10.093999862670898,2.079494034555684,9.952500343322754,-1.1583259637694665,9.863499641418457,0.0804263515746344 2339,2019-01-10,10.307499885559082,10.404999732971193,10.229999542236328,10.300000190734863,226129.0,-0.0012112218638347105,-1.372867986499966,0.06249751647076496,64.58180745442709,42.43217804049246,-0.6822047626285688,-0.5407178324644253,1.1905802273080894,2.8296883850356096,52.18578282001276,0.17500019073486506,-0.4839464674473639,0.5558499336242679,-0.24681377916283687,1.3585136464113727,0.15451807723071553,0.9571817900178203,-0.7711468775182428,86.80979979849963,37.26964165950682,0.4013318563935525,1,-0.5250000953674316,-0.23350000381469727,1.4587500095367432,2.5924997329711914,1.5749998092651385,3,0.0744603378343307,-1.347836182625606,10.31999969482422,-2.1999957614546686,10.093999862670898,2.079494034555684,9.952500343322754,0.0744603378343307 2340,2019-01-11,10.345000267028807,10.505000114440918,10.229999542236328,10.449999809265137,163375.0,0.0036381646263476952,1.5581430421745532,-14.00050864699922,65.09794183180153,46.354604408793186,-0.5916027367480101,-0.5986738896473103,1.1000470171969212,2.752434968098008,51.367999499477435,0.27500057220458984,-0.3445758162913606,0.5868503093719468,-0.2335224052374123,1.407223023981306,0.17666395206726726,0.9970366666766264,-0.685636685454261,76.08371810570796,20.741286305158575,0.41018635730467984,1,-0.5175004005432111,-0.283500671386717,1.38374972343445,2.5549993515014666,1.4825000762939489,4,0.03262441854215714,-1.372867986499966,10.307499885559082,-1.347836182625606,10.31999969482422,-2.1999957614546686,10.093999862670898,0.03262441854215714 2341,2019-01-14,10.239999771118164,10.34000015258789,10.09000015258789,10.244999885559082,249843.0,-0.010149878511390265,1.564094036865503,0.047620345140780306,80.2414288707053,52.48018460881732,-0.39715278726904124,-0.5166580014246289,1.1368865726200283,2.814752219092467,50.60937241485299,0.2550001144409162,-0.20792045255775804,0.47962484359741175,-0.3459669955398468,1.3052166827346703,0.0668289240287816,0.8924207631660419,-0.4453343442849995,51.19701006538726,-10.515922207756418,0.4127959195686296,1,-0.41249990463256836,-0.3235001564025879,1.4887502193450928,2.6599998474121094,1.6424999237060565,0,0.06494140397626347,1.5581430421745532,10.345000267028807,-1.372867986499966,10.307499885559082,-1.347836182625606,10.31999969482422,0.06494140397626347 2342,2019-01-15,10.265000343322754,10.390000343322754,10.21500015258789,10.390000343322754,313008.0,0.0024414621839254913,1.8000030517578125,24.99942780850658,80.11260917493428,57.353179888898396,-0.3207500686706499,-0.5626704324410063,1.036565627617282,2.7455829020106766,49.86981401107939,0.17500019073486328,-0.059359258097337886,0.4996503829956058,-0.3373410554793228,1.3366418214705345,0.08115466375814151,0.9181461022330701,-0.3566813664723494,42.16872453516991,-23.624002191476016,0.41849571923746465,1,-0.32650041580200195,-0.408500671386717,1.3912498950958252,2.562499523162842,1.7924995422363281,1,0.08572821091168747,1.564094036865503,10.239999771118164,1.5581430421745532,10.345000267028807,-1.372867986499966,10.307499885559082,0.08572821091168747 2343,2019-01-16,10.234999656677246,10.279999732971193,10.140000343322754,10.15250015258789,388957.0,-0.0029226191565617787,-1.6046610658174052,-0.6599960327148438,78.71282509297892,63.12724235721157,-0.20245986829808693,-0.5472603608618787,0.9862011955538108,2.7308718189989936,49.002854368149606,0.13999938964843928,0.03749497630296261,0.46109972000122035,-0.3920741124849272,1.3142735524873679,0.03451280375814747,0.8876866362442932,-0.23121169781235906,34.93964275127023,-34.7186226686713,0.42658691624307365,1,-0.18249940872192383,-0.37849998474120916,1.3162505626678467,2.4875001907348633,1.9500007629394531,2,0.12139720047427471,1.8000030517578125,10.265000343322754,1.564094036865503,10.239999771118164,1.5581430421745532,10.345000267028807,0.12139720047427471 2344,2019-01-17,10.239999771118164,10.300000190734863,10.125,10.260000228881836,620097.0,0.0004885309827691309,2.4999904632932157,-0.24243124833828475,84.56976822308327,67.85380460026674,-0.0909872787168915,-0.5469484745304243,0.8989147229256851,2.676024777514705,47.76028520455604,0.17500019073486328,0.15129429433925523,0.44492483139038086,-0.433353178182724,1.3232028409634857,0.005785826603828426,0.8840638361769333,-0.15601786736111123,36.1444897152535,-39.326311787345034,0.4391390047865523,1,-0.06949949264526367,-0.4584999084472656,1.2150003910064697,2.4225001335144043,1.8050003051757812,3,0.1196289461768183,-1.6046610658174052,10.234999656677246,1.8000030517578125,10.265000343322754,1.564094036865503,10.239999771118164,0.1196289461768183 2345,2019-01-18,10.675000190734863,10.69499969482422,10.44499969482422,10.44499969482422,344121.0,0.04248051067770664,-1.1739083562422332,-11.499761586877653,85.99315536121094,72.40548553143466,-0.44563403186464434,-0.9545731420681864,0.3835354126429742,2.1936799066505888,45.91042216788889,0.45499992370605646,0.2421902404276679,0.8314752578735352,-0.1291609752879257,1.792111491034996,0.35115714129280384,1.3117933744542665,-0.5500001907348633,96.6942943435245,20.703088448041953,0.48031811658073076,1,-0.3465003967285156,-0.7985005378723127,0.502500057220459,1.9049997329711914,1.372499465942381,4,0.11311470562196146,2.4999904632932157,10.239999771118164,-1.6046610658174052,10.234999656677246,1.8000030517578125,10.265000343322754,0.11311470562196146 2346,2019-01-21,10.5649995803833,10.670000076293944,10.53499984741211,10.664999961853027,50235.0,-0.01030450664038729,1.454535996670875,-0.4347833298088957,80.9535809968697,75.76839047067234,-0.26777265278103535,-0.8194855894451702,0.41320367611564457,2.255535102408089,43.960590234095584,0.1400003433227539,0.3657920166399595,0.6788746833801262,-0.3316591220798415,1.689408488840094,0.17360778065014237,1.1841415861101101,-0.4399995803833008,77.19295016798038,1.4453092768982572,0.505266902729984,1,-0.1724996566772461,-0.6884999275207502,0.57550048828125,1.9780001640319824,1.387500762939455,0,0.11949842054737214,-1.1739083562422332,10.675000190734863,2.4999904632932157,10.239999771118164,-1.6046610658174052,10.234999656677246,0.11949842054737214 2347,2019-01-22,10.38249969482422,10.5,10.364999771118164,10.46500015258789,355431.0,-0.01727400783791222,-1.297870268164405,0.8250014305059999,71.96984285314733,76.91477331768425,-0.044751490830757135,-0.5743232503444702,0.5179612680054344,2.400793935423474,41.619183191837664,0.19999980926513672,0.4335513207232573,0.4378998279571551,-0.5435602002820872,1.4193598561963974,-0.052830186162465154,0.9286298420767753,-0.1548997497558613,45.175409243618915,-26.865277618497785,0.4907300141196211,1,0.010000228881834161,-0.5060000419616699,0.7480003833770734,2.158000469207762,1.4949998855590803,1,0.14447387855429117,1.454535996670875,10.5649995803833,-1.1739083562422332,10.675000190734863,2.4999904632932157,10.239999771118164,0.14447387855429117 2348,2019-01-23,10.477499961853027,10.604999542236328,10.399999618530273,10.399999618530273,446929.0,0.009150038027563312,-4.2902971759059865,-0.9393928885190012,77.10118212743238,78.30581494801817,-0.1285826913533139,-0.6035106760358104,0.35165089898105784,2.2668508296282504,38.9087914680697,0.2224998474121076,0.4949972768311479,0.47147507667541433,-0.47999637155818675,1.4229465249090154,-0.004260647441386212,0.9472108007922149,-0.16576806182861326,61.84213168074294,-11.173584765182426,0.4757357241168003,1,-0.08500003814697266,-0.6010003089904767,0.5929999351501465,2.063000202178955,1.25,2,0.1507993251690376,-1.297870268164405,10.38249969482422,1.454535996670875,10.5649995803833,-1.1739083562422332,10.675000190734863,0.1507993251690376 2349,2019-01-24,10.645000457763672,10.670000076293944,10.354999542236328,10.4399995803833,515603.0,0.015986685423095892,1.47059131520981,2.645160893373531,73.51787640202437,79.24136323359849,-0.2717516871050343,-0.6967886098753304,0.11242986389615339,2.0596289385224207,35.97992397711939,0.3150005340576154,0.5395599837994816,0.5691755294799812,-0.3528276304450664,1.4911786894050287,0.1081739495174574,1.030177109442505,0.04999923706054865,85.29434864073377,13.953254925871846,0.46100157996252333,1,-0.2525005340576172,-0.7685008049011213,0.3729994297027588,1.8954997062683105,1.0649995803833008,3,0.14466884881436215,-4.2902971759059865,10.477499961853027,-1.297870268164405,10.38249969482422,1.454535996670875,10.5649995803833,0.14466884881436215 2350,2019-01-25,10.93000030517578,11.03499984741211,10.654999732971193,10.68000030517578,630458.0,0.02677311744070887,-1.5333244324070494,1.2195069757488637,76.3122050096189,78.8047828045889,-0.5196939610820195,-0.8855015405340136,-0.2243236910965951,1.738117663866218,32.76673825677466,0.3899993896484375,0.5478783296153971,0.7642253398895242,-0.11990695579758182,1.6483576355766303,0.3221591920459712,1.2062914877330773,-0.5750007629394513,84.55889777737859,15.206324686402866,0.44206614784355286,1,-0.3500003814697248,-0.8835005760192853,-0.07150030136108221,1.5234999656677264,0.8149995803833026,4,0.10201278499417521,1.47059131520981,10.645000457763672,-4.2902971759059865,10.477499961853027,-1.297870268164405,10.38249969482422,0.10201278499417521 2351,2019-01-28,10.84000015258789,11.010000228881836,10.739999771118164,10.984999656677246,535509.0,-0.008234231479872012,1.7692262548111486,-0.5799980163574219,70.65334482387166,77.7537534322486,-0.37507661059112607,-0.7191987427485493,-0.18593342968027926,1.7976580878869903,29.94868928791574,0.2700004577636719,0.5508455385749471,0.6023751735687259,-0.2538752057193623,1.4586255528568142,0.17424998392468183,1.03050036321277,-0.4850006103515625,71.32358716018355,3.8863435042937198,0.4281251896440445,1,-0.26000022888183594,-0.7935004234313965,-0.14625000953674316,1.572500228881836,0.8975000381469744,0,0.11139294161366609,-1.5333244324070494,10.93000030517578,1.47059131520981,10.645000457763672,-4.2902971759059865,10.477499961853027,0.11139294161366609 2352,2019-01-29,10.829999923706056,10.9350004196167,10.675000190734863,10.710000038146973,378898.0,-0.0009225303266666707,-1.736850558904577,-0.827588248061416,66.03770303015773,76.34540653637958,-0.30899721458749774,-0.6290621227734707,-0.23323669968020688,1.7773900519470924,26.906964332795415,0.26000022888183594,0.5505955922915149,0.5210249423980731,-0.278320176577008,1.3203700613731542,0.12135238291053163,0.9206975018856145,-0.46140037536621215,69.85296592579321,5.160197652449824,0.39967255948754077,1,-0.2500000000000018,-0.7835001945495623,-0.19624972343445002,1.58250045776367,1.0275001525878888,1,0.1036473155608828,1.7692262548111486,10.84000015258789,-1.5333244324070494,10.93000030517578,1.47059131520981,10.645000457763672,0.1036473155608828 2353,2019-01-30,10.88249969482422,10.90999984741211,10.779999732971193,10.880000114440918,271114.0,0.004847624329455957,3.521752110526865,0.020829856392420062,67.63798844243145,74.4640976718627,-0.2905438683504098,-0.6066147402974629,-0.34022642480691623,1.6998891680726373,23.437509416644765,0.1300001144409162,0.5368885106750252,0.5061997413635275,-0.24435269634891732,1.2567521790759724,0.130923522507306,0.881475960219749,-0.5005721405029302,77.57351703710378,15.030745788283305,0.37527621885622203,1,-0.18750000000000178,-0.8359999656677264,-0.5524997711181658,1.3100004196166974,0.7125005722045863,2,0.0914311889236541,-1.736850558904577,10.829999923706056,1.7692262548111486,10.84000015258789,-1.5333244324070494,10.93000030517578,0.0914311889236541 2354,2019-01-31,10.862500190734863,11.039999961853027,10.859999656677246,10.920000076293944,524851.0,-0.0018377674845118097,-4.759921876192075,-23.003815337640326,66.04647889323141,72.24780028653166,-0.19328227717456947,-0.49989577715138367,-0.36720728877373965,1.69611416799372,20.39695219348956,0.18000030517578125,0.5236234103832658,0.4148752212524407,-0.22194150599173845,1.0516919484966198,0.09646685763035023,0.7332835848745312,-0.4675111905517557,53.89619075456628,-6.647316064301293,0.3184083636220897,1,-0.16500043869018555,-0.8085002899169922,-0.6035003662109375,0.9339995384216309,0.46249961853027166,3,0.07963173817533864,3.521752110526865,10.88249969482422,-1.736850558904577,10.829999923706056,1.7692262548111486,10.84000015258789,0.07963173817533864 2355,2019-02-01,10.895000457763672,10.960000038146973,10.704999923706056,10.90999984741211,454951.0,0.002991969294189767,3.4347934254390746,0.2608594695901761,71.26621707817029,71.17142651778728,-0.2137743244151853,-0.475537382945296,-0.43946122637320784,1.6406252924553133,17.982305208895617,0.2550001144409162,0.5178062088546582,0.3958004474639889,-0.20805324105203837,0.9996541359800162,0.09387360320597615,0.6977272917220017,-0.47421101911376695,60.274083557599354,-1.3917243326028341,0.3019268442580134,2,-0.19750070571899414,-0.8410005569458008,-0.6960008144378662,0.8814992904663086,0.8074998855590838,4,0.07480491474440831,-4.759921876192075,10.862500190734863,3.521752110526865,10.88249969482422,-1.736850558904577,10.829999923706056,0.07480491474440831 2356,2019-02-04,11.05500030517578,11.114999771118164,10.9399995803833,11.05500030517578,422013.0,0.014685620990322557,1.916695806974514,-0.0,73.58205887493908,71.35056163131969,-0.33185625382201245,-0.5783584553482566,-0.639384070314506,1.45174738800789,15.904902323813605,0.2199993133544922,0.5111597716121103,0.5006752967834451,-0.09426737183983924,1.0956179654067295,0.20320396247180206,0.7981466310950882,-0.6094424455977503,86.36374473582073,21.31331887240333,0.2974713343116423,2,-0.3200006484985334,-0.9225006103515607,-0.903500556945799,0.721499443054201,0.7950000762939471,0,0.06241515706338374,3.4347934254390746,10.895000457763672,-4.759921876192075,10.862500190734863,3.521752110526865,10.88249969482422,0.06241515706338374 2357,2019-02-05,11.109999656677246,11.1850004196167,11.050000190734863,11.100000381469727,647381.0,0.004975065579664983,-1.454557276991235,100.0,75.7352825679634,71.19879501360091,-0.304867376390737,-0.5832420615634017,-0.7311054798218564,1.368056297420182,14.570584779576762,0.13500022888183594,0.4646401650303069,0.504874658584594,-0.09802308012979388,1.107772397298982,0.20342578922739918,0.8063235279417889,-0.6242752824068081,84.37485719735271,14.874685529003798,0.30144886935719395,2,-0.3399996757507324,-0.9424996376037598,-1.0434997081756592,0.6665000915527344,1.1500005722045898,1,0.056480697880173514,1.916695806974514,11.05500030517578,3.4347934254390746,10.895000457763672,-4.759921876192075,10.862500190734863,0.056480697880173514 2358,2019-02-06,11.149999618530273,11.270000457763672,11.09000015258789,11.164999961853027,845320.0,0.0036003567136915215,-1.6666855047789937,-1.5001430615164522,76.22477023877589,71.4995609954622,-0.26758022256470504,-0.588020381499291,-0.802800570163896,1.297589440399861,13.77445901956362,0.18000030517578125,0.43431684202800014,0.50337462425232,-0.13036181700837446,1.1371110655130146,0.1865064036219728,0.8202428448826673,-0.6083331606321352,78.76093348592102,4.833233530966112,0.31686822063034714,2,-0.1874995231628418,-0.9399995803833008,-1.1284997463226318,0.626500129699707,1.2575006484985334,2,0.06345295802413053,-1.454557276991235,11.109999656677246,1.916695806974514,11.05500030517578,3.4347934254390746,10.895000457763672,0.06345295802413053 2359,2019-02-07,11.074999809265137,11.289999961853027,10.960000038146973,11.244999885559082,1047063.0,-0.006726440522965893,1.538458716942376,11.333079026002924,64.54544067382821,70.19214273592989,-0.1398804488470642,-0.477030861498676,-0.7700474879126151,1.3402193063915107,12.770811363340096,0.3299999237060547,0.4377505140614293,0.3899998188018792,-0.25018933939084675,1.030188976994605,0.06990523970551621,0.7100943978982421,-0.4604999513804451,63.24783956101629,-7.477827739910339,0.3200945790963631,2,-0.0924997329711914,-0.7439999580383301,-1.0724999904632568,0.6539998054504395,1.2350006103515625,3,0.046952638078480824,-1.6666855047789937,11.149999618530273,-1.454557276991235,11.109999656677246,1.916695806974514,11.05500030517578,0.046952638078480824 2360,2019-02-08,10.682499885559082,10.960000038146973,10.654999732971193,10.864999771118164,269961.0,-0.03544017430841817,-1.56842155984856,1.073528256796329,53.54450539523849,68.29116057719287,0.23894733851984995,-0.061081575411453315,-0.4199069548679013,1.6970596963465923,11.916719587722543,0.42000007629394354,0.415095159433541,-0.019375085830688477,-0.6393006145897662,0.6005504429283892,-0.32933785021022643,0.2905876785488495,0.6075000762939453,4.330731130020788,-62.86795559431872,0.30996276437953885,2,0.28999996185302734,-0.23749971389770508,-0.7070000171661377,0.9414997100830078,1.6500005722045898,4,0.06014509062383455,1.538458716942376,11.074999809265137,-1.6666855047789937,11.149999618530273,-1.454557276991235,11.109999656677246,0.06014509062383455 2361,2019-02-11,10.904999732971193,10.954999923706056,10.789999961853027,10.795000076293944,185820.0,0.020828443697237242,-1.750001986823417,-0.6027382227680282,65.39028751818165,68.21922552030665,0.029767699056209906,-0.24370156618462602,-0.6580696768499124,1.4375568008373687,10.720354406021315,0.27250003814697443,0.40267490536241013,0.16987476348877095,-0.4161522003982707,0.7559017273758126,-0.123138718454749,0.4628882454322909,0.38500022888183416,39.3700645494605,-29.349768605388455,0.29301348194352045,2,0.06750011444091619,-0.3419995307922381,-0.9237499237060565,0.6865000724792463,1.574999809265135,0,0.0731316487739404,-1.56842155984856,10.682499885559082,1.538458716942376,11.074999809265137,-1.6666855047789937,11.149999618530273,0.0731316487739404 2362,2019-02-12,11.145000457763672,11.210000038146973,11.104999542236328,11.114999771118164,287053.0,0.022008320098058975,-3.1999237078008775,0.27273436619473207,68.11399165942464,68.27211476663922,-0.17975428924968995,-0.4367889844031172,-0.9066734800681076,1.1625709049967412,9.683909259594142,0.3050003051757795,0.36266326389896797,0.3658754825592041,-0.20343469154605742,0.9351856566644656,0.08122039550657334,0.6505305696118349,0.13229949951171882,77.16544065744925,7.262683286858703,0.2846550870526307,2,-0.1725006103515625,-0.5190005302429199,-1.328500509262085,0.23649930953979492,1.1899995803833008,1,0.06325705650509406,-1.750001986823417,10.904999732971193,-1.56842155984856,10.682499885559082,1.538458716942376,11.074999809265137,0.06325705650509406 2363,2019-02-13,11.477499961853027,11.585000038146973,11.229999542236328,11.262499809265135,370626.0,0.029833960559215056,-1.53571160959394,7.1665077245852205,70.73474535810912,68.79303326273674,-0.4682149409134233,-0.7077156739552777,-1.238528735814434,0.7990595881059157,8.767593868944488,0.4399995803833008,0.3519703360041948,0.6362499713897698,0.04615510615112761,1.226344836628412,0.3412025387704478,0.9312974040090918,-0.8225002288818342,88.44085580449065,19.638815706223127,0.29504743261932115,2,-0.3575000762939453,-0.6399998664855957,-1.6010000705718994,-0.11100006103515447,1.0775003433227521,2,0.06817689127680682,-3.1999237078008775,11.145000457763672,-1.750001986823417,10.904999732971193,-1.56842155984856,10.682499885559082,0.06817689127680682 2364,2019-02-14,11.46500015258789,11.630000114440918,11.385000228881836,11.55500030517578,930547.0,-0.001089070730270647,1.0416676600783603,-0.4186050637852298,65.41787456342578,68.14321742776514,-0.4037180324756324,-0.6310928290889635,-1.238411800218639,0.7772460579253533,7.911329591720269,0.24499988555908203,0.35837304242153145,0.5625001430511478,-0.019065421731170318,1.144065707833466,0.27171736065998786,0.8532829254423078,-0.7914004135131822,83.07693361059974,15.596014497538121,0.2907827823911591,2,-0.32250022888183594,-0.6050000190734863,-1.5572502613067627,-0.09850025177001775,1.5199995040893537,3,0.08220672498012771,-1.53571160959394,11.477499961853027,-3.1999237078008775,11.145000457763672,-1.750001986823417,10.904999732971193,0.08220672498012771 2365,2019-02-15,11.88249969482422,11.899999618530273,11.520000457763672,11.550000190734865,487226.0,0.03641513621280601,1.0680262929121962,-3.694432670707486,75.27273954702626,68.33107083577482,-0.7447257364024811,-1.005019075983002,-1.6585400805406287,0.31869071390037895,8.522585012150113,0.4349994659423828,0.3699144635217202,0.9196247100830099,0.20257250363635215,1.6366769165296677,0.5610986068596802,1.2781508133063397,-1.1706439407348643,98.42342980911918,30.130300042480727,0.35852610322332906,2,-0.6050000190734881,-0.8874998092651385,-1.954249858856203,-0.5159997940063477,0.8524999618530238,4,0.03597733942957215,1.0416676600783603,11.46500015258789,-1.53571160959394,11.477499961853027,-3.1999237078008775,11.145000457763672,0.03597733942957215 2366,2019-02-18,11.827500343322756,11.925000190734865,11.81999969482422,11.850000381469727,254460.0,-0.004628601128887189,-4.59982707321468,-0.06766938858628868,73.66552165262131,68.10109740073682,-0.6354476585205067,-0.8965535131946858,-1.5988032830045267,0.33038075506645015,9.185378112382589,0.10500049591064453,0.38905886323256134,0.8015003204345721,0.013183641929270351,1.5898169989398738,0.40734198118192033,1.1956586596872238,-1.0443559573669443,88.10978410923984,19.18720695430015,0.39415833925265115,2,-0.5375003814697266,-0.8200001716613787,-1.883000612258913,-0.4610004425048828,0.8049993515014648,0,0.042697112642741564,1.0680262929121962,11.88249969482422,1.0416676600783603,11.46500015258789,-1.53571160959394,11.477499961853027,0.042697112642741564 2367,2019-02-19,11.88249969482422,11.970000267028807,11.744999885559082,11.895000457763672,427745.0,0.004650124701329306,1.7692289634611935,0.5555885220192079,73.6967184514113,67.8202027576963,-0.6362529708345885,-0.8784535151644413,-1.636078001620037,0.23426747097701117,9.341534267331333,0.2250003814697248,0.40276689122743115,0.7814996719360376,-0.03398909302627651,1.5969884368983518,0.37375528945488057,1.1892440544171947,-1.0080068444860846,88.1756099321221,19.506791753066366,0.4077443824811568,2,-0.5699996948242205,-0.8349995613098162,-2.0104999542236346,-0.5159997940063477,0.4724998474121076,1,0.050284019588266116,-4.59982707321468,11.827500343322756,1.0680262929121962,11.88249969482422,1.0416676600783603,11.46500015258789,0.050284019588266116 2368,2019-02-20,12.057499885559082,12.05500030517578,11.829999923706055,11.9399995803833,703408.0,0.01472755693072636,2.9999660919248865,-9.399450717120652,76.37971353528515,69.13512196452486,-0.7476053805716933,-0.9792200135152118,-1.7953067251562693,0.022625591672667866,9.9104896347204,0.2250003814697248,0.40408803072047306,0.8774998664855964,0.011757249976886541,1.7432424829943063,0.4446285582312406,1.3103711747399522,-1.073456293551878,100.37307165651812,28.60313696151337,0.43287130825435505,2,-0.7024998664855957,-0.9674997329711914,-2.1600000858306885,-0.6909999847412092,0.2674999237060529,2,0.023014734001386428,1.7692289634611935,11.88249969482422,-4.59982707321468,11.827500343322756,1.0680262929121962,11.88249969482422,0.023014734001386428 2369,2019-02-21,12.1850004196167,12.229999542236328,11.5,11.547499656677244,1862876.0,0.010574375721978724,1.0068743298052798,5.425524316602833,77.33053373080577,71.7780140018101,-0.7834858973499692,-1.0386860569677907,-1.8927207527983931,-0.1471348959991179,10.310364519012314,0.7299995422363281,0.40244687158550896,0.9280004024505608,-0.008442486588577935,1.8644432914896996,0.45977895793099144,1.3962218469701302,-1.072442022029266,93.83573276199932,19.760204203398544,0.46822144451956954,2,-0.6750006675720215,-1.0075006484985352,-2.2305004596710205,-0.8185005187988263,0.37999916076660156,3,0.03036519268094695,2.9999660919248865,12.057499885559082,1.7692289634611935,11.88249969482422,-4.59982707321468,11.827500343322756,0.03036519268094695 2370,2019-02-22,12.045000076293945,12.274999618530273,12.024999618530273,12.154999732971193,340885.0,-0.011489564095325533,-2.3333206177242873,-0.17254827456213542,71.15385712643858,72.41841062494979,-0.4804101800293221,-0.8546901384199863,-1.7298623143015206,-0.0522742649878154,10.671810510840055,0.25,0.39540732669116174,0.7322500705718991,-0.2536771348242066,1.7181772759680047,0.23928646787384622,1.225213673269952,-0.7759999184556676,70.32262510367367,-2.107707879393857,0.4929636026980528,2,-0.35500049591064453,-0.7300004959106445,-2.069000005722046,-0.6785001754760724,0.8099994659423828,4,0.07804064544867328,1.0068743298052798,12.1850004196167,2.9999660919248865,12.057499885559082,1.7692289634611935,11.88249969482422,0.07804064544867328 2371,2019-02-25,12.047499656677244,12.21500015258789,12.0,12.18000030517578,249051.0,0.00020752016334291135,1.123454697014614,1.2045551095428224,70.4918169477732,72.68261343476627,-0.3395056428077936,-0.8032727862833369,-1.7083748374338672,-0.10351079031915589,11.022881537992134,0.21500015258789062,0.42972650435226,0.6743746757507303,-0.337211991601988,1.6859613431034486,0.16858134207437026,1.1801680094270903,-0.617539585128247,70.64515176349828,-0.262949045761971,0.5057933336763591,2,-0.29500007629394354,-0.7325000762939435,-1.944999933242796,-0.6984996795654261,0.680000305175783,0,0.05706578290865183,-2.3333206177242873,12.045000076293945,1.0068743298052798,12.1850004196167,2.9999660919248865,12.057499885559082,0.05706578290865183 2372,2019-02-26,11.952500343322756,12.020000457763672,11.899999618530273,11.954999923706055,423848.0,-0.007885396643430131,-1.2325523628718185,0.01886466527993362,67.12916690924155,72.28199360711432,-0.13177411324467414,-0.6533651175320632,-1.5890306462225485,-0.05789645274930422,11.477293758636819,0.14750003814697088,0.5165853195371337,0.523250341415407,-0.48601219858793776,1.5325128814187519,0.018619071413734645,1.0278816114170795,-0.3873339442567545,58.38716981317842,-11.051407191231718,0.5046312700016725,2,-0.122500419616701,-0.6375007629394549,-1.818000555038454,-0.6035003662109375,0.6925001144409162,1,0.05689180773639091,1.123454697014614,12.047499656677244,-2.3333206177242873,12.045000076293945,1.0068743298052798,12.1850004196167,0.05689180773639091 2373,2019-02-27,11.8774995803833,11.936869621276855,11.75,11.890000343322756,1695922.0,-0.006274901550733181,2.517899461400359,5.00114460130148,67.12913957972359,72.47213416448074,0.006630863135306697,-0.5270200014938933,-1.486782447474429,-0.028986857506833275,11.78364498166805,0.20250034332275568,0.5691507428515123,0.3984995841979977,-0.5952590651309837,1.392258233526979,-0.098379740466493,0.8953789088624884,-0.1987598662030159,48.70964725107857,-20.623377197161197,0.4968793246644904,2,0.010000228881835938,-0.5625,-1.742999792098999,-0.5284996032714826,0.5825004577636719,2,0.04020206093222334,-1.2325523628718185,11.952500343322756,1.123454697014614,12.047499656677244,-2.3333206177242873,12.045000076293945,0.04020206093222334 2374,2019-02-28,11.727499961853027,11.899999618530273,11.704999923706055,11.84000015258789,244041.0,-0.012628888556477924,-1.4761824027707977,8.999465974975834,74.88097227621338,72.42860446772376,0.22102504353258112,-0.32558710650676304,-1.3027377197074976,0.07681476409524812,11.67059858057847,0.19499969482421875,0.5978789605534001,0.2052499771118157,-0.7500853120507145,1.1605852662743459,-0.2724176674694494,0.6829176216930808,0.5474996566772461,3.9473772269143765,-70.56732960128812,0.4776676445812654,2,0.15999984741210938,-0.41250038146972656,-1.5930001735687256,-0.49850034713745117,1.1075000762939453,3,0.050948612181252795,2.517899461400359,11.8774995803833,-1.2325523628718185,11.952500343322756,1.123454697014614,12.047499656677244,0.050948612181252795 2375,2019-03-01,11.710000038146973,11.869999885559082,11.664999961853027,11.800000190734865,273785.0,-0.0014922126423345672,-1.2777730682829653,0.8000000000000158,71.24012984071867,72.15911648862345,0.23633588456081434,-0.25707943467612004,-1.247131830646623,0.041941909970425684,12.106515425522481,0.2049999237060547,0.5948762921666226,0.14700007438659668,-0.76418863361787,1.0581887823910634,-0.3085942796156367,0.60259442838883,0.5535995864868166,8.181829216062644,-67.85465421371974,0.4555943540022337,3,0.17749977111816406,-0.24500036239624023,-1.575500249862671,-0.5735001564025879,1.1625003814697266,4,0.07301447817686135,-1.4761824027707977,11.727499961853027,2.517899461400359,11.8774995803833,-1.2325523628718185,11.952500343322756,0.07301447817686135 2376,2019-03-04,11.744999885559082,11.795000076293945,11.670000076293945,11.725000381469727,437948.0,0.002988885337155578,1.0833353201567206,-0.22221633535370222,67.75148680287867,71.49853519434207,0.21054355779013534,-0.25058331784549104,-1.2430590134251425,-0.040010708366164494,12.105835664667037,0.125,0.6148659683865088,0.14749994277954137,-0.7344850720044551,1.0294849575635379,-0.2934925646124569,0.5884924501715396,0.49465575256347627,22.53515829628336,-51.15433423114425,0.4409925073919984,3,0.1424999237060547,-0.2800002098083496,-1.4317500591278076,-0.6085000038146973,0.9099998474121112,0,0.09450827309432608,-1.2777730682829653,11.710000038146973,-1.4761824027707977,11.727499961853027,2.517899461400359,11.8774995803833,0.09450827309432608 2377,2019-03-05,11.737500190734865,11.770000457763672,11.667499542236328,11.760000228881836,882790.0,-0.0006385436268447897,3.8235162122742063,-1.1250298030612818,59.52383281259616,69.62565955848773,0.21826494555713616,-0.20412822867553437,-1.1796492468241144,-0.07088279873088865,11.90741256262348,0.10250091552734375,0.5728159159433002,0.1086252212524439,-0.7445137671658806,0.9617642096707684,-0.31794427295671923,0.535194715461607,0.479169220336912,26.667274691661824,-43.29091067293127,0.42656949420916257,3,0.14999961853027166,-0.27250051498413264,-1.4242503643035906,-0.7885003089904803,0.8850002288818342,1,0.08434502705266245,1.0833353201567206,11.744999885559082,-1.2777730682829653,11.710000038146973,-1.4761824027707977,11.727499961853027,0.08434502705266245 2378,2019-03-06,11.857500076293945,11.949999809265135,11.720000267028807,11.734999656677244,411222.0,0.010223632256364468,-2.0164032844089923,-5.444453863434578,63.32769007775782,68.0697880414824,0.07477499599001902,-0.28291127396711246,-1.2423524494198084,-0.2300639294781739,11.59462254356739,0.22999954223632812,0.5392493247022827,0.1932500839233402,-0.6345801970853113,1.0210803649319917,-0.22066505658098556,0.607165224427666,0.3371025568090822,67.54393596659169,-0.7236353044462618,0.413915140504326,3,0.11249971389770508,-0.3925004005432129,-1.544250249862671,-1.0285000801086426,0.6499996185302752,2,0.0664136939829445,3.8235162122742063,11.737500190734865,1.0833353201567206,11.744999885559082,-1.2777730682829653,11.710000038146973,0.0664136939829445 2379,2019-03-07,11.595000267028807,11.78499984741211,11.550000190734865,11.779999732971193,1042393.0,-0.022137871185001323,1.4102566610587086,-1.510194548894138,39.089190928391254,64.50704735281047,0.27354855804358813,0.021653294610628038,-0.9244248944267124,-0.007791381900933203,11.590796294951753,0.30749988555908025,0.4935425902025532,-0.09524974822998189,-0.8765103826302898,0.686010886170326,-0.48588006543013584,0.29538056897017206,0.57841825922422,11.25002980235002,-51.005265960034734,0.3906303172001542,3,0.28749990463257014,-0.1300005912780744,-1.2242505550384504,-0.7660002708435041,0.8849992752075213,3,0.07460109971518092,-2.0164032844089923,11.857500076293945,3.8235162122742063,11.737500190734865,1.0833353201567206,11.744999885559082,0.07460109971518092 2380,2019-03-08,11.324999809265135,11.619999885559082,11.31999969482422,11.59000015258789,582658.0,-0.02328593803757273,-1.1818150291823886,1.432438423391361,33.605195458205515,60.408533853969615,0.4812891264297807,0.36075219276570003,-0.5971872441250543,0.21792764841767465,12.196516691978996,0.3000001907348615,0.41217280527019184,-0.3973752021789565,-1.0456857078818445,0.25093530352393145,-0.7215304550304005,-0.07321994932751252,0.811013616856803,0.793668814703582,-55.787389274364884,0.32415525285144375,3,0.34500026702881037,0.13999986648559748,-0.9492499828338605,-0.4959998130798322,1.232500076293947,4,0.13333335578924133,1.4102566610587086,11.595000267028807,-2.0164032844089923,11.857500076293945,3.8235162122742063,11.737500190734865,0.13333335578924133 2381,2019-03-11,11.702500343322756,11.779999732971193,11.364999771118164,11.484999656677244,333613.0,0.03333338105213768,1.2281909092305447,-0.8207562447593044,45.14826675523068,57.96621161463507,0.05554510169499238,0.048551043443966435,-0.9206526141612521,-0.20067167387138518,12.634621117701922,0.45499992370605824,0.31841360566526333,-0.059749698638913884,-0.5822836514962155,0.46278425421838776,-0.3210166750675647,0.20151727778973694,0.36823198429536497,60.71437762165813,7.793983465238121,0.26126697642865077,3,-0.06750059127807795,-0.23750066757202326,-1.3267505168914813,-0.9935007095336932,1.3224992752075178,0,0.09997864062969453,-1.1818150291823886,11.324999809265135,1.4102566610587086,11.595000267028807,-2.0164032844089923,11.857500076293945,0.09997864062969453 2382,2019-03-12,11.850000381469727,11.96500015258789,11.770000457763672,11.880000114440918,359930.0,0.012604147303540314,-1.0526328998288401,-0.13792937132233427,44.32286005177758,55.43218055597441,-0.12071842259600452,-0.04577077675961405,-1.0112894369292214,-0.38807158842915257,12.955110534434164,0.26249980926513494,0.25194917305873865,0.05250034332275355,-0.38249513269512825,0.48749581934063535,-0.16499739468618735,0.26999808133169445,0.16067333552488172,82.1705907749448,33.79639094058993,0.21749773800894118,3,-0.20750045776367188,-0.38500070571899414,-1.4162507057189941,-1.2360005378723145,1.2549991607666016,1,0.06793243253901271,1.2281909092305447,11.702500343322756,-1.1818150291823886,11.324999809265135,1.4102566610587086,11.595000267028807,0.06793243253901271 2383,2019-03-13,12.260000228881836,12.324999809265135,11.954999923706055,11.954999923706055,735832.0,0.03459914212772852,-1.4262263301398188,-10.166767333184982,51.777246954230414,52.865099964642965,-0.5260772768546111,-0.41544180211639237,-1.362777094152042,-0.8353136580551332,12.66758306258711,0.4749994277954084,0.1948294115363396,0.42337517738342356,-0.030773209901187926,0.877523564668035,0.19630098374111782,0.6504493710257293,-0.9400005340576154,93.53238079784116,48.80577080557762,0.22707419364230536,3,-0.4375004768371582,-0.7700004577636719,-1.791250228881836,-1.7210001945495605,0.7649993896484375,2,0.029567714842361426,-1.0526328998288401,11.850000381469727,1.2281909092305447,11.702500343322756,-1.1818150291823886,11.324999809265135,0.029567714842361426 2384,2019-03-14,12.407500267028807,12.454999923706055,12.234999656677244,12.364999771118164,661643.0,0.012030997992927839,2.2000083229874234,0.13934574880555736,58.55962932120434,51.456155462474705,-0.6336058467252847,-0.5151223020313971,-1.4456207797633134,-1.0145865693095573,12.369815123727163,0.22000026702881037,0.15457813806786547,0.5237502098083482,0.03750374384834387,1.0099966757683525,0.28062697682834603,0.7668734427883503,-1.0674005699157672,95.81500906620583,52.0819667460473,0.24312323298000219,3,-0.5200004577636701,-0.8525004386901838,-1.8212502002716047,-1.8685002326965314,1.0524997711181658,3,0.008059595054867641,-1.4262263301398188,12.260000228881836,-1.0526328998288401,11.850000381469727,1.2281909092305447,11.702500343322756,0.008059595054867641 2385,2019-03-15,12.3100004196167,12.520000457763672,12.279999732971193,12.43000030517578,377043.0,-0.007858137845154767,-1.6666560703595126,-2.823493773140433,55.93222165420825,50.14290377928911,-0.4939942629780063,-0.40470233294400515,-1.2970461665259165,-0.9399692347063358,11.508146799708163,0.2400007247924787,0.11648567447014813,0.4048753261566169,-0.11739082628417563,0.9271414785974095,0.14374224993622065,0.6660084023770132,-0.9253047134399388,81.8181893244687,39.77546569148535,0.26113307622039617,3,-0.3900003433227539,-0.7225003242492676,-1.6532504558563232,-1.7710003852844238,0.9600000381469727,4,0.013809838897220983,2.2000083229874234,12.407500267028807,-1.4262263301398188,12.260000228881836,-1.0526328998288401,11.850000381469727,0.013809838897220983 2386,2019-03-18,12.332500457763672,12.395000457763672,12.229999542236328,12.324999809265135,290839.0,0.0018277853273764855,1.4905676673600265,-0.06250546376433079,58.878505922361086,50.07120079148522,-0.474267665102575,-0.4083663508229236,-1.270026133014694,-0.9830581906101212,10.480567157180884,0.16500091552734375,0.07480466530663321,0.40212535858154297,-0.15218635893386612,0.956437076096952,0.12496949982383931,0.6792812173392466,-0.8796864664916964,75.0,33.57790305126548,0.2771558587577044,3,-0.41250038146972656,-0.6775002479553223,-1.6237504482269287,-1.7935004234313965,0.5324993133544922,0,0.018244428902799426,-1.6666560703595126,12.3100004196167,2.2000083229874234,12.407500267028807,-1.4262263301398188,12.260000228881836,0.018244428902799426 2387,2019-03-19,12.479999542236328,12.574999809265135,12.350000381469727,12.369999885559082,267977.0,0.011960192904740596,-2.000019073656078,14.66535282898572,63.61582656349882,50.10321595656755,-0.5647573077976009,-0.5363036647217463,-1.369831847317272,-1.1484217844573053,9.831553828783191,0.24249935150146307,0.053739006831314384,0.5197494506835945,-0.08574064250460722,1.1252395438717961,0.21700440408949362,0.8224944972776953,-0.9631543629748514,84.6773734573933,42.352192071013945,0.3027450465941007,3,-0.5324997901916504,-0.6399998664855957,-1.712249517440796,-2.0134997367858887,0.03500080108642756,1,0.043669879509970366,1.4905676673600265,12.332500457763672,-1.6666560703595126,12.3100004196167,2.2000083229874234,12.407500267028807,0.043669879509970366 2388,2019-03-20,12.335000038146973,12.4399995803833,12.270000457763672,12.425000190734865,440760.0,-0.011618550433325825,1.8333439298089456,-0.8181857589970944,63.75992016347482,52.84440809379906,-0.38543385519402307,-0.38941405802186857,-1.1851263107450087,-1.0192775520279724,8.842925102683008,0.20999908447265625,0.040864604628115586,0.36087493896484446,-0.2663270992991311,0.98807697722882,0.04727391983285578,0.6744759580968331,-0.7335024884852039,30.434902794401953,-16.05310177156205,0.3136010191319882,3,-0.3875002861022949,-0.43250036239624023,-1.535750150680542,-2.1610002517700195,0.1400003433227539,2,0.062423956360605715,-2.000019073656078,12.479999542236328,1.4905676673600265,12.332500457763672,-1.6666560703595126,12.3100004196167,0.062423956360605715 2389,2019-03-21,12.55500030517578,12.625,12.385000228881836,12.404999732971193,433959.0,0.017835449237814327,-1.5263189595892164,-1.6666701987877037,67.53113391928272,56.613956811696525,-0.5084012141016494,-0.6116323045761529,-1.3616425027261503,-1.2584456519528278,9.12059652855378,0.28999996185302734,0.0574735768233019,0.5623752117156968,-0.1111339009825354,1.235884324413929,0.2256206553665816,0.899129768064812,-0.8756225747457407,82.27857880962223,29.666790497433865,0.33675455634911583,3,-0.5600004196166974,-0.5825004577636701,-1.5762503147125226,-2.2335004806518537,-0.1900005340576154,3,0.03743522914617037,1.8333439298089456,12.335000038146973,-2.000019073656078,12.479999542236328,1.4905676673600265,12.332500457763672,0.03743522914617037 2390,2019-03-22,12.984999656677244,13.234999656677244,12.380000114440918,12.625,1872056.0,0.03424925058139561,-1.0117649830750703,2.3999885559519036,72.10339535449847,59.608971100504064,-0.757864192071839,-1.0198886920576236,-1.7434735360566034,-1.7014748946850524,9.705728492442791,0.8549995422363263,0.07099411224506724,0.9453745841979959,0.13848932299408823,1.7522598454019036,0.5419319535960412,1.3488172147999506,-1.2110596992902085,75.12438094207823,17.935288847058175,0.4034426306019541,3,-0.48249959945678533,-0.7074999809265119,-1.9837496280670148,-2.640999794006346,-0.6199998855590803,4,0.03658070034876504,-1.5263189595892164,12.55500030517578,1.8333439298089456,12.335000038146973,-2.000019073656078,12.479999542236328,0.03658070034876504 2391,2019-03-25,12.734999656677244,12.96500015258789,12.649999618530273,12.864999771118164,636349.0,-0.019252984721600863,-1.1000022252386568,-0.36111177338558026,66.36587186992843,62.05819463585415,-0.3866637666345323,-0.7544216446317744,-1.4438321156502472,-1.4724377479752917,10.408173424410643,0.3350000381469709,0.14618113641228803,0.660999584197997,-0.20379782540006453,1.5257969937960585,0.22860087939896623,1.0933982889970277,-0.7857325353753843,48.186485484867106,-12.332036990795729,0.4323987047990311,3,-0.13999986648559393,-0.4574999809265119,-1.598749876022337,-2.256000041961668,-0.694999694824217,0,0.04201027212481434,-1.0117649830750703,12.984999656677244,-1.5263189595892164,12.55500030517578,1.8333439298089456,12.335000038146973,0.04201027212481434 2392,2019-03-26,12.63249969482422,12.914999961853027,12.524999618530273,12.56999969482422,732373.0,-0.008048681948670589,-4.114753483252751,-0.4807688075413499,62.7887777352524,63.281698055967695,-0.18047196285743006,-0.6307022176653785,-1.2926642598250435,-1.3947033311026669,11.3228253518223,0.3900003433227539,0.2623444791649554,0.5244996547698992,-0.37303425854896055,1.422033568088759,0.07573269811046934,0.9732666114293291,-0.5289446692773137,37.56471896232267,-21.15364794979434,0.4487669566594297,3,0.09999990463256658,-0.3550000190734881,-1.4837496280670184,-2.1409997940063477,-0.5249996185302752,1,0.01840491445958259,-1.1000022252386568,12.734999656677244,-1.0117649830750703,12.984999656677244,-1.5263189595892164,12.55500030517578,0.01840491445958259 2393,2019-03-27,12.354999542236328,12.649999618530273,12.34000015258789,12.595000267028807,409908.0,-0.021967160838451405,-1.2962965579358212,-3.840011596679659,62.47946624289486,63.717235491711094,0.12507383692328844,-0.33264990054744814,-0.9677502029680927,-1.1453905926129018,12.543129516516608,0.3099994659423828,0.33313017419107815,0.22312450408935547,-0.6739962503114381,1.120245258490149,-0.22543587311104218,0.6716848812897531,-0.11567116095378083,1.675910386531344,-60.44248026824429,0.448560377200397,3,0.377500057220459,-0.0774998664855957,-1.174999475479126,-1.8409996032714844,-0.5399999618530273,2,0.012950287900817425,-4.114753483252751,12.63249969482422,-1.1000022252386568,12.734999656677244,-1.0117649830750703,12.984999656677244,0.012950287900817425 2394,2019-03-28,12.324999809265135,12.494999885559082,12.229999542236328,12.479999542236328,472372.0,-0.002428145211065158,1.864862078386696,0.645830270326128,67.82532212450882,65.03869109952227,0.15884436846649663,-0.26940432929165326,-0.8898687865461437,-1.1441985600604916,13.839484850649363,0.2650003433227539,0.40067806975373443,0.16324977874755753,-0.7168039874805032,1.0433035449756183,-0.27677710436647196,0.603276661861587,0.9099998474121094,9.452761812037771,-57.92679044096186,0.4400268831140301,3,0.40749979019165217,-0.04750013351440252,-1.1024997234344465,-1.7684998512268049,-0.2749996185302699,3,0.012170432010216503,-1.2962965579358212,12.354999542236328,-4.114753483252751,12.63249969482422,-1.1000022252386568,12.734999656677244,0.012170432010216503 2395,2019-03-29,12.5649995803833,12.65999984741211,12.43000030517578,12.43000030517578,416523.0,0.019472598363672988,-2.407418919587099,-0.8709645663235499,66.16682290136049,65.84850409718888,-0.046019259421573366,-0.4659551732015039,-1.092234348522151,-1.412621429011633,15.231122017784266,0.33500003814697443,0.430436592818463,0.36049957275390554,-0.5101723314184454,1.2311714769262565,-0.07483637933226994,0.795835524840081,0.6499000740051244,45.57819863397621,-21.709034372871322,0.43533595208617554,3,0.16750001907348633,-0.28749990463256836,-1.2212498188018799,-1.9210000038146973,-0.8149995803833008,4,-0.015917215753622482,1.864862078386696,12.324999809265135,-1.2962965579358212,12.354999542236328,-4.114753483252751,12.63249969482422,-0.015917215753622482 2396,2019-04-01,12.854999542236328,12.869999885559082,12.670000076293945,12.6899995803833,284841.0,0.023079981817570427,1.0512732732439,1.2222285015929817,67.88256288147008,66.32258591029678,-0.28397097019692374,-0.7046613063360176,-1.3369081494752244,-1.7281697529766742,16.84449576495807,0.30500030517578125,0.44069965084156415,0.5949995517730713,-0.2936700337187865,1.483669137264929,0.15066475902714238,1.0393343445190002,0.34020210990905575,91.24082002018726,24.7689635946233,0.4443347927459287,4,-0.12249994277954102,-0.5774998664855957,-1.3524999618530273,-2.188499927520752,-1.1199998855590838,0,-0.038117447574247176,-2.407418919587099,12.5649995803833,1.864862078386696,12.324999809265135,-1.2962965579358212,12.354999542236328,-0.038117447574247176 2397,2019-04-02,12.727499961853027,12.899999618530273,12.68000030517578,12.854999542236328,292930.0,-0.00991828743084655,1.022984675421497,-0.7727249082449499,59.248273668410775,65.82129185528967,-0.13150002005864003,-0.5261674656373394,-1.1587460202952666,-1.6240657950362252,18.55643412204706,0.21999931335449396,0.46377233901441706,0.4179999828338623,-0.4583296785246329,1.2943296441923575,-0.02016484784538619,0.8561648135131108,0.4483976480941756,74.25378551724727,10.742040429249997,0.43816483067924766,4,0.004999637603759766,-0.4500002861022949,-1.1937503814697266,-2.061000347137451,-1.0625,1,-0.054016892717389964,1.0512732732439,12.854999542236328,-2.407418919587099,12.5649995803833,1.864862078386696,12.324999809265135,-0.054016892717389964 2398,2019-04-03,12.645000457763672,12.84000015258789,12.625,12.765000343322756,390636.0,-0.006481988162374663,-1.687488451657895,0.9411786705362425,54.82234524798473,64.40920422514544,-0.00044985802704289313,-0.40227001223638226,-1.0285606779601224,-1.5622462215494526,19.891373748960373,0.21500015258789062,0.4785622185024323,0.2961254596710212,-0.5653333733463981,1.1575842926884405,-0.13460395683768844,0.7268548761797309,0.5119791908293134,61.940428100081704,2.410943675401299,0.4307294165087097,4,0.08749914169311523,-0.36750078201293945,-1.0725007057189941,-1.9785008430480957,-0.6925001144409162,2,-0.042506948359951724,1.022984675421497,12.727499961853027,1.0512732732439,12.854999542236328,-2.407418919587099,12.5649995803833,-0.042506948359951724 2399,2019-04-04,12.460000038146973,12.616419792175293,12.40999984741211,12.579999923706055,413459.0,-0.014630321306403293,1.140845766961579,0.9999999999999852,52.94117207070212,62.28006830472363,0.18959561995471041,-0.15720318494761543,-0.8024408302239046,-1.3996505467164795,21.439321562162554,0.2350006103515625,0.46524407361717657,0.06787505149841344,-0.7177375768786884,0.8534876798755153,-0.3249312626901375,0.4606813656869644,0.67844000831888,10.20412532454136,-44.58487344540584,0.3928063141885513,4,0.13749980926513672,-0.18250036239624023,-0.8587503433227539,-1.7935004234313965,-0.5249996185302734,3,-0.0517656866604308,-1.687488451657895,12.645000457763672,1.022984675421497,12.727499961853027,1.0512732732439,12.854999542236328,-0.0517656866604308 2400,2019-04-05,12.835000038146973,12.854999542236328,12.550000190734865,12.579999923706055,366474.0,0.03009630809405439,1.0677983635546497,-2.125002980235081,58.65633159837279,61.42345271899522,-0.23347145012184178,-0.4356114889829925,-1.1403038784030315,-1.7861206210320368,22.50554773182217,0.39499950408935547,0.47286946303615274,0.36737504005432164,-0.26090856022997855,0.9956586403386218,0.053233239912172436,0.6815168401964709,0.28527119823428926,86.73477331734793,33.07707460212799,0.3141418001421498,4,-0.2625002861022949,-0.5575003623962402,-1.233750343322754,-2.1685004234313965,-0.507499694824217,4,-0.06116087612613985,1.140845766961579,12.460000038146973,-1.687488451657895,12.645000457763672,1.022984675421497,12.727499961853027,-0.06116087612613985 2401,2019-04-08,12.8725004196167,12.94499969482422,12.779999732971193,12.854999542236328,297038.0,0.002921728193086892,1.0307759121559714,0.06863086088702891,57.02777217127419,60.78334098966431,-0.27872735064805276,-0.4015519074726672,-1.136564449026924,-1.833871749623123,24.26856494085177,0.16499996185302734,0.4517896074186982,0.3463754177093499,-0.19362062555599557,0.8863714609746953,0.07637739607667804,0.6163734393420217,0.22996538288166413,86.44872974109934,35.19816027996343,0.26999802163267245,4,-0.2850008010864258,-0.5950007438659668,-1.1962506771087646,-2.206000804901123,-0.3100004196166992,0,-0.08720142808510578,1.0677983635546497,12.835000038146973,1.140845766961579,12.460000038146973,-1.687488451657895,12.645000457763672,-0.08720142808510578 2402,2019-04-09,12.654999732971193,12.96500015258789,12.550000190734865,12.904999732971193,430264.0,-0.01689653754557674,1.2432379489347343,-14.284998092746989,55.58463735407787,60.01724889090687,-0.06448016983187621,-0.12717058385028324,-0.8791786663645169,-1.6302260398936266,25.79269735115704,0.41499996185302557,0.36610230392509635,0.08862476348877202,-0.34958756144168746,0.5268370884192315,-0.1304813989764586,0.30773092595400264,0.4300167443219287,44.14409925080793,-9.337182853715014,0.21910616246522974,4,-0.05749988555908381,-0.37750005722046076,-0.9787499904632586,-1.988500118255617,-0.45749950408935725,1,-0.07269854568996881,1.0307759121559714,12.8725004196167,1.0677983635546497,12.835000038146973,1.140845766961579,12.460000038146973,-0.07269854568996881 2403,2019-04-10,12.6225004196167,12.760000228881836,12.510000228881836,12.600000381469727,333615.0,-0.002568100674851914,-1.4691316162515247,-0.09000015258789062,51.2605068954869,58.17671386545999,0.011124416594720188,-0.06969448264712241,-0.8080420410547831,-1.6102348005322717,26.341119835922743,0.25,0.3089193500096936,0.038000440597533824,-0.37618410083935494,0.4521849820344226,-0.16909183012091056,0.2450927113159782,0.445415718975287,38.28837033473091,-11.073118603760243,0.20709227071844477,4,0.06499958038330078,-0.3450007438659668,-0.9462506771087646,-1.956000804901123,-0.21750068664550604,2,-0.0758566390123161,1.2432379489347343,12.654999732971193,1.0307759121559714,12.8725004196167,1.0677983635546497,12.835000038146973,-0.0758566390123161 2404,2019-04-11,12.50749969482422,12.604999542236328,12.425000190734865,12.539999961853027,462737.0,-0.009110772110869192,1.2153844348065723,-1.4444538634339905,39.89418151740983,55.25753148946548,0.1729195111334807,0.05605609684862678,-0.6542989626681521,-1.5041468827398603,26.498310208917086,0.19750022888183416,0.26780643513828295,-0.08200025558471502,-0.48954931357549647,0.32554880240606643,-0.28577478458010575,0.1217742734106757,0.5436581118406529,15.277687021727932,-29.55162165707699,0.2037745289953906,4,0.18000030517577947,-0.2300000190734881,-0.7899999618530291,-1.8410000801086444,-0.3975000381469762,3,-0.044373325208325376,-1.4691316162515247,12.6225004196167,1.2432379489347343,12.654999732971193,1.0307759121559714,12.8725004196167,-0.044373325208325376 2405,2019-04-12,12.479999542236328,12.574999809265135,12.34000015258789,12.390000343322756,301416.0,-0.002198693044883515,-1.4736860597603576,-2.7691833680566713,44.0420543567535,52.6085860978303,0.209081590076849,0.10218420433626463,-0.588624968301307,-1.4819379105642572,26.407277479354523,0.23499965667724432,0.24702736243876444,-0.11800036430358851,-0.507705375891879,0.271704647284702,-0.31285287009773377,0.07685214149055675,0.5547350991399753,22.39990234375,-21.095752686591986,0.19485250579414484,4,0.1725006103515625,-0.2024998664855957,-0.8062496185302734,-1.813499927520752,-0.8474998474121076,4,-0.04366980309375623,1.2153844348065723,12.50749969482422,-1.4691316162515247,12.6225004196167,1.2432379489347343,12.654999732971193,-0.04366980309375623 2406,2019-04-15,12.557499885559082,12.654999732971193,12.494999885559082,12.604999542236328,274135.0,0.006209963635052107,1.1694888953544476,-0.5277786608174225,48.22695547131557,51.38399518704194,0.09492541528475051,0.044696127342852776,-0.6314219096186591,-1.564931249632867,26.577205392134307,0.17500019073486506,0.2162260561684093,-0.05174999237060618,-0.42167218576706844,0.3181722010258561,-0.2367110890688373,0.13321110432762495,0.4611400538344217,34.799957275390625,-9.055720015246465,0.18496109669823071,4,0.0950002670288086,-0.25750017166137695,-0.9900000095367432,-1.886000156402588,-1.0824995040893555,0,-0.018315711274727753,-1.4736860597603576,12.479999542236328,1.2153844348065723,12.50749969482422,-1.4691316162515247,12.6225004196167,-0.018315711274727753 2407,2019-04-16,13.024999618530273,13.199999809265135,12.8149995803833,12.880000114440918,1485762.0,0.03722872683509304,-1.79999583852072,-3.0526432027626638,64.53362229040681,52.46302596953328,-0.36423976748630693,-0.4004092751427386,-1.0598434086240687,-2.0335847128803017,26.74973339289227,0.6424999237060529,0.187830153238691,0.38849973678588867,-0.01965206209575321,0.7966515356675306,0.18442383734506684,0.5925756362267105,-0.7950000762939453,79.651132488703,29.201727248370588,0.2040758994408211,4,-0.25499963760375977,-0.5224995613098145,-1.4749999046325684,-2.3534998893737793,-1.782499313354494,1,-0.035508608988539914,1.1694888953544476,12.557499885559082,-1.4736860597603576,12.479999542236328,1.2153844348065723,12.50749969482422,-0.035508608988539914 2408,2019-04-17,13.104999542236328,13.210000038146973,13.074999809265135,13.109999656677244,435035.0,0.006142028871328531,-3.1538800123243136,-0.03448366580505605,66.56050039746549,53.97628467250699,-0.415858820134428,-0.44244962639285745,-1.1003192993451698,-2.1116503051765108,27.251217628193714,0.18500041961669922,0.12980464762246235,0.42999968528747523,-0.0029187575716438374,0.8629181281465943,0.2135404638579157,0.6464589067170348,-0.855599994659423,87.93097589396017,30.96166599342179,0.21645922142955995,4,-0.3299994468688965,-0.5099997520446777,-1.5512497425079346,-2.3924999237060547,-2.104999542236328,2,-0.06924832850468232,-1.79999583852072,13.024999618530273,1.1694888953544476,12.557499885559082,-1.4736860597603576,12.479999542236328,-0.06924832850468232 2409,2019-04-18,13.024999618530273,13.170000076293945,12.880000114440918,13.0600004196167,435806.0,-0.006104534643303183,1.2745084839577092,7.000000000002487,60.47835768207244,54.17873201514029,-0.27634611764538874,-0.34301995806295693,-0.9784922108831964,-2.0346324053783036,27.095188150753312,0.28999996185302734,0.11132142311423365,0.32649979591369593,-0.12940699724970983,0.7824065890771017,0.09854639933199394,0.5544531924953979,-0.7371760513305663,78.73558115495456,19.48575212577542,0.22795339658170244,4,-0.2499995231628418,-0.29250001907348633,-1.3687498569488525,-2.2874999046325684,-1.954999923706053,3,-0.047600760362174976,-3.1538800123243136,13.104999542236328,-1.79999583852072,13.024999618530273,1.1694888953544476,12.557499885559082,-0.047600760362174976 2410,2019-04-23,13.460000038146973,13.539999961853027,13.239999771118164,13.279999732971193,483274.0,0.03339734605426292,-1.3076917433884752,-5.142748154001203,62.92735491217438,54.834241208573644,-0.6854492081119243,-0.780633425218479,-1.3530949557622733,-2.4674810378494847,26.02460083601032,0.5150003433227539,0.12504485242099683,0.7377501964569095,0.1807258797873228,1.2947745131264963,0.45923803812211617,1.016262354791703,-1.1352894121093744,92.34450546742815,35.60705196125581,0.2785121583347933,4,-0.5199999809265137,-0.5750002861022949,-1.7387502193450928,-2.6575002670288086,-2.8450002670288086,1,-0.10029720487694604,1.2745084839577092,13.024999618530273,-3.1538800123243136,13.104999542236328,-1.79999583852072,13.024999618530273,-0.10029720487694604 2411,2019-04-24,13.270000457763672,13.479999542236328,13.204999923706055,13.404999732971193,262617.0,-0.014115867744786237,-1.075466130210564,-0.7499947018183533,61.29032770258871,55.46820680285263,-0.48403614482419854,-0.578139358510386,-1.1108331756755092,-2.2640381138471994,24.854479648771648,0.27499961853027344,0.1572084893209258,0.5210005760192864,-0.08759890531547221,1.129600057354045,0.2167008353519062,0.8253003166866666,-0.8723724715771475,62.75870868619264,7.896693327750661,0.3042997406673794,4,-0.3300004005432129,-0.38500070571899414,-1.5162503719329834,-2.324000358581543,-2.4500007629394513,2,-0.12339869679367077,-1.3076917433884752,13.460000038146973,1.2745084839577092,13.024999618530273,-3.1538800123243136,13.104999542236328,-0.12339869679367077 2412,2019-04-25,12.864999771118164,13.130000114440918,12.80500030517578,13.130000114440918,1114399.0,-0.030520020548195248,1.4528255713941396,1.9629760449853864,54.03668125816309,55.77667062092776,-0.05153360338643154,-0.16319431494619963,-0.6649360237756508,-1.845537345863626,23.67116555909279,0.4650001525878924,0.1315088577677379,0.10437488555908203,-0.5037368039299839,0.7124865750481479,-0.19968095918545004,0.4084307303036141,-0.39882946639164985,8.163196458298684,-43.91135413302635,0.3040558447445327,4,0.07500028610229492,0.019999980926513672,-1.0774996280670166,-1.8049993515014648,-1.7674999237060547,3,-0.10804503803948573,-1.075466130210564,13.270000457763672,-1.3076917433884752,13.460000038146973,1.2745084839577092,13.024999618530273,-0.10804503803948573 2413,2019-04-26,12.515000343322756,13.823249816894533,12.460000038146973,12.789999961853027,646952.0,-0.027205552586262338,-6.0818128223293515,1.0377330651052752,50.95156194623394,57.00526844635266,0.31470824955575694,0.21018275430362365,-0.2879830509135761,-1.4811816831635394,23.556943616946974,1.3632497787475604,0.09962370916378305,-0.253624582290648,-0.843195106000131,0.33594594141883505,-0.5484098441453895,0.04116067956409353,1.0249996185302717,4.034499475680289,-51.13310754589419,0.2947852618547418,4,0.5666246414184553,0.511624336242674,-0.6212506294250506,-1.309500217437746,-1.7175006866455096,4,-0.10167798667507866,1.4528255713941396,12.864999771118164,-1.075466130210564,13.270000457763672,-1.3076917433884752,13.460000038146973,-0.10167798667507866 2414,2019-04-29,12.475000381469727,12.5649995803833,12.345000267028807,12.55500030517578,377253.0,-0.0031961614666971006,3.400053406576674,0.290909217014956,42.95500040498479,56.88448467393391,0.39069961657084207,0.2761551933874635,-0.22053565546991294,-1.433299190298417,23.711650584582287,0.21999931335449396,0.08617710058381078,-0.30112457275390625,-0.870400342022764,0.26815119651495145,-0.585762457388336,-0.01648668811947651,1.3482494354248065,8.794192729686815,-40.629690273396534,0.28463788463442896,4,0.6091246604919434,0.5516242980957031,-0.5500006675720215,-1.20650053024292,-1.6600008010864258,0,-0.11823649990910468,-6.0818128223293515,12.515000343322756,1.4528255713941396,12.864999771118164,-1.075466130210564,13.270000457763672,-0.11823649990910468 2415,2019-04-30,12.364999771118164,12.539999961853027,12.364999771118164,12.454999923706055,211088.0,-0.008817683926884423,-2.8888865341414824,1.125002980235106,40.34252405054561,56.00843673829281,0.5393951748429071,0.3904211658767416,-0.09725923891008037,-1.3134209307467923,23.51874134384571,0.17500019073486328,0.08811182097005599,-0.4011251926422119,-0.9926096371648256,0.19035925188040181,-0.6968674149035188,-0.10538297038090505,1.458250045776369,1.3529179894676011,-41.59527510915471,0.29574222226130675,4,0.7191252708435059,0.6616249084472656,-0.38124990463256836,-1.0074996948242188,-1.5900001525878906,1,-0.10473110394379226,3.400053406576674,12.475000381469727,-6.0818128223293515,12.515000343322756,1.4528255713941396,12.864999771118164,-0.10473110394379226 2416,2019-05-01,12.364999771118164,12.364999771118164,12.364999771118164,12.364999771118164,0.0,0.0,1.0,-0.0,43.98340528097963,53.7250792928009,0.5690601870026466,0.3708426965631322,-0.08193664958257685,-1.299451214520552,22.895569823274872,0.0,0.13396220882556875,-0.37662520408630407,-0.9926914204899848,0.2394410123173767,-0.6846583122881444,-0.06859209588446369,1.3991200637817407,1.3529179894676011,-39.731992091930024,0.30803310820184016,5,0.7191252708435059,0.6616249084472656,0.02500009536743164,-0.7024998664855957,-1.3424997329711914,2,-0.14152851050491755,-2.8888865341414824,12.364999771118164,3.400053406576674,12.475000381469727,-6.0818128223293515,12.515000343322756,-0.14152851050491755 2417,2019-05-02,12.039999961853027,12.244999885559082,11.800000190734865,12.21500015258789,737866.0,-0.02628385081124407,2.7872369782683535,-100.0,39.22293842354624,50.68757240680988,0.8265664344385986,0.6763739104894029,0.2531520766763151,-0.956162205405171,21.65190268475179,0.564999580383299,0.16258054414793932,-0.6672500133514401,-1.3587394584251236,0.02423943172224341,-1.012994735888281,-0.3215052908145992,1.667355090332034,11.862093931222223,-28.35478245122125,0.3457447225368414,5,0.7716250419616717,0.7716250419616717,0.39624977111816406,-0.377500057220459,-0.8900003433227539,3,-0.10132892615400324,1.0,12.364999771118164,-2.8888865341414824,12.364999771118164,3.400053406576674,12.475000381469727,-0.10132892615400324 2418,2019-05-03,12.107500076293945,12.1899995803833,11.614999771118164,11.637499809265135,881545.0,0.00560632181518117,-1.2330074793941672,-2.6857128843984603,42.46705244668581,48.68631626954469,0.6735185782269042,0.5971575167719845,0.19109160572824457,-1.0069505032863013,20.404527079975992,0.5749998092651367,0.1771354825318543,-0.5728748798370358,-1.314512960943139,0.1687632012690674,-0.9436939203900874,-0.20205583928398418,1.4854136842041044,51.842147795455894,8.120718627641331,0.3708190405530518,5,0.6116247177124023,0.6116247177124023,0.39749956130981445,-0.44500017166137695,-1.3675003051757812,4,-0.08341938653871084,2.7872369782683535,12.039999961853027,1.0,12.364999771118164,-2.8888865341414824,12.364999771118164,-0.08341938653871084 2419,2019-05-07,11.8149995803833,12.135000228881836,11.744999885559082,12.114999771118164,1192944.0,-0.024158620199668634,1.294112202223176,-0.6382979155126175,38.61301836834873,45.98472332023072,0.8675641290629326,0.884191546213895,0.48163466532178845,-0.6930741589945093,19.880171449582893,0.3900003433227539,0.10044866742292946,-0.8331253528594971,-1.6656404531297238,-0.0006102525892703881,-1.2493829029946095,-0.4168678027243846,1.6196810609643588,21.621596543266392,-23.772529565902744,0.41625755013511323,5,0.9041252136230469,0.9041252136230469,0.690000057220459,-0.13499975204467773,-0.7999992370605469,1,-0.08611933642345881,-1.2330074793941672,12.107500076293945,2.7872369782683535,12.039999961853027,1.0,12.364999771118164,-0.08611933642345881 2420,2019-05-08,12.050000190734865,12.0649995803833,11.829999923706055,11.875,436122.0,0.0198900227420864,1.2926910963588067,-0.5833335982427031,41.754679432313814,43.814095734644624,0.4598831049473926,0.6191072852131683,0.2518803082025638,-0.9081970491906084,18.801086915584783,0.25,0.009190187891107371,-0.5588747501373277,-1.4275284304581266,0.30977893018347125,-0.9932015902977263,-0.1245479099769291,1.2391059809944345,58.00005594889347,10.800458555198453,0.4343268401603991,5,0.6691246032714826,0.6691246032714826,0.4549994468688947,-0.370000362396242,-1.195000648498537,2,-0.10248967558532862,1.294112202223176,11.8149995803833,-1.2330074793941672,12.107500076293945,2.7872369782683535,12.039999961853027,-0.10248967558532862 2421,2019-05-09,11.75,11.93000030517578,11.699999809265135,11.93000030517578,1600385.0,-0.02489628099471175,1.5555567329293092,-1.028572051378446,28.09280326988838,40.93144262483632,0.5828943129423774,0.8755928520550071,0.5536683088443421,-0.5895504663658357,17.54115390129413,0.3500003814697301,-0.07148432333380228,-0.8027499198913581,-1.7418787086607619,0.13637886887804562,-1.272314314276061,-0.33318552550665537,1.4051776596804082,21.428603866467455,-20.771088651522888,0.46956439438470227,5,0.9691247940063477,0.9691247940063477,0.7549996376037598,-0.07000017166137695,-0.9750003814697266,3,-0.082978755869764,1.2926910963588067,12.050000190734865,1.294112202223176,11.8149995803833,-1.2330074793941672,12.107500076293945,-0.082978755869764 2422,2019-05-10,11.734999656677244,12.039999961853027,11.670000076293945,11.960000038146973,442164.0,-0.0012766249636387839,-1.0845090854385833,1.2500000000000222,25.92269176632753,38.15045704929117,0.4701933053605618,0.8623481834108127,0.5733815979098207,-0.5553226299370948,16.94371446565683,0.36999988555908203,-0.20502509785065115,-0.7717502593994165,-1.777550715773021,0.23405019697418794,-1.274650487586218,-0.2688500312126152,1.2969637719181843,20.86955223732038,-14.903274383399722,0.502900228186802,5,0.3550000190734881,0.9841251373291033,0.7699999809265154,0.05999994277954279,-0.5799999237060511,4,-0.06071577668303185,1.5555567329293092,11.75,1.2926910963588067,12.050000190734865,1.294112202223176,11.8149995803833,-0.06071577668303185 2423,2019-05-13,11.664999961853027,11.8149995803833,11.619999885559082,11.699999809265135,1247196.0,-0.005965035949906272,-2.1199951171875,0.15555461365658393,26.01413186262394,36.268138322362184,0.4547639196812039,0.9032462483277257,0.6497958753168032,-0.46468662698006646,16.47328965187719,0.19499969482421875,-0.3357139195984349,-0.7938749313354485,-1.8654766445353168,0.2777267818644198,-1.3296757879353827,-0.25807407473551436,1.253606374144221,8.737873066959004,-20.708161571545084,0.5358008565999341,5,0.41249990463256836,1.0541248321533203,0.8399996757507324,0.12999963760375977,-0.5874996185302734,0,-0.04414919374255566,-1.0845090854385833,11.734999656677244,1.5555567329293092,11.75,1.2926910963588067,12.050000190734865,-0.04414919374255566 2424,2019-05-14,11.952500343322756,11.949999809265135,11.69499969482422,11.69499969482422,251468.0,0.024646410836683508,1.0198062432723645,-7.357193460490836,21.953513954685064,34.22491497837768,0.09538310934057215,0.6029482864281324,0.37701878664538313,-0.7257175197393515,16.31990732364956,0.2849998474121076,-0.4201152061828619,-0.47862458229064764,-1.573417828826793,0.6161686642454978,-1.0260212055587203,0.06877204097742506,0.8618174674841654,74.71925523342574,51.0306002943089,0.5473966232680728,5,0.03749942779540838,0.766624450683592,0.5524992942810041,-0.15750074386596857,-0.5950002670288104,1,-0.10144325767637008,-2.1199951171875,11.664999961853027,-1.0845090854385833,11.734999656677244,1.5555567329293092,11.75,-0.10144325767637008 2425,2019-05-15,11.9350004196167,12.039999961853027,11.760000228881836,12.03499984741211,659391.0,-0.0014641224181878298,4.090920125191819,-0.3883463143821132,23.45926752569332,31.94445522779031,0.05081710668563311,0.6087349188368911,0.4099063760698769,-0.6798167849817673,16.52453099933063,0.2799997329711914,-0.4754843829098121,-0.4688745498657223,-1.585459361291603,0.6477102615601584,-1.0271669555786627,0.08941785584721806,0.7833719480151213,75.00011353263609,53.92978119180563,0.5582924057129404,5,-0.005000591278076172,0.7841243743896484,0.5024993419647217,-0.1400008201599121,-0.42000007629394354,2,-0.07708420979875352,1.0198062432723645,11.952500343322756,-2.1199951171875,11.664999961853027,-1.0845090854385833,11.734999656677244,-0.07708420979875352 2426,2019-05-16,12.327500343322756,12.460000038146973,12.039999961853027,12.05500030517578,2148631.0,0.03288646082164637,-1.7768533551916015,-2.72501597413624,39.260757077859864,31.948657300491828,-0.3884066099426242,0.20882719882191658,0.03654393950202639,-1.041456968638352,16.859318093438308,0.5249996185302734,-0.49697220091881533,-0.06487464904784979,-1.1795334615591404,1.0497841634634408,-0.6222040553034951,0.4924547572077955,0.3026022165879727,84.22622967198173,58.981770219091175,0.5573294062556451,5,-0.2900004386901873,0.391624450683592,0.0974993705749494,-0.5325007438659686,-0.9900007247924822,3,-0.11944844940799482,4.090920125191819,11.9350004196167,1.0198062432723645,11.952500343322756,-2.1199951171875,11.664999961853027,-0.11944844940799482 2427,2019-05-17,12.5625,12.5600004196167,12.31999969482422,12.524999618530273,413049.0,0.01906304199006037,13.768720657276885,0.1376160595232661,50.99475649266995,32.896179972267845,-0.6051313064048927,-0.06598124002408312,-0.17595116539686728,-1.235933505189621,16.032574233666963,0.2400007247924787,-0.49752047874560823,0.1932499885559089,-0.8847343468647324,1.2712343239765502,-0.34574217915441174,0.7322421562662296,-0.9475002288818359,100.2659126556568,69.35030561137579,0.5389921677103205,5,-0.4724998474121094,0.15662479400634766,-0.13000035285949707,-0.6175003051757812,-1.3575000762939435,4,-0.14228858757967977,-1.7768533551916015,12.327500343322756,4.090920125191819,11.9350004196167,1.0198062432723645,11.952500343322756,-0.14228858757967977 2428,2019-05-20,12.197500228881836,12.664999961853027,12.175000190734865,12.364999771118164,461881.0,-0.029054708148709585,-3.611770830528464,-4.466609022938813,44.88479269153638,33.59304378595536,-0.2525843908634968,0.2398418395915698,0.20390727653372132,-0.8326964772358316,14.9892256096621,0.4899997711181623,-0.522386674400007,-0.1263748168945309,-1.1489341906199915,0.8961845568309297,-0.6376545037572612,0.3849048699681994,-0.5636004447937015,51.80416450779104,17.343053740532383,0.51127968686273,5,-0.05500030517578125,0.5216245651245117,0.23999953269958496,-0.2525005340576172,-0.7274999618530291,0,-0.08546837272789376,13.768720657276885,12.5625,-1.7768533551916015,12.327500343322756,4.090920125191819,11.9350004196167,-0.08546837272789376 2429,2019-05-21,12.404999732971193,12.460000038146973,12.265000343322756,12.375,486893.0,0.01701164174590697,1.7857030946655423,-0.1791033728848406,50.71174298718584,34.58827306983003,-0.41079005759559806,-0.017379113807709956,0.022446407367221255,-1.0003639328124638,14.569616158803164,0.2624998092651367,-0.5005873987549574,0.1121246814727801,-0.8571416717111777,1.081391034656738,-0.3725084951191988,0.596757858064759,-0.7298559417724633,71.27068446437755,31.27404491832644,0.48463317659197924,5,-0.2624998092651385,0.3141250610351545,0.07750010490417303,-0.46000003814697443,-0.8899993896484375,1,-0.10701325418976715,-3.611770830528464,12.197500228881836,13.768720657276885,12.5625,-1.7768533551916015,12.327500343322756,-0.10701325418976715 2430,2019-05-22,12.109999656677244,12.425000190734865,12.045000076293945,12.390000343322756,264458.0,-0.02378074023733101,1.171426858709205,-9.33343929808902,45.893718619743225,36.566152553147234,-0.11888617090656872,0.18055370874231969,0.3492983056230745,-0.6649587121979987,13.146948589248627,0.38000011444091975,-0.5017878868547321,-0.11537537574768209,-0.9157245923291484,0.6849738408337842,-0.5155499840384152,0.28479923254305106,-0.3952616186523432,11.199951171874716,-32.29337246736185,0.4001746082907329,5,0.03250026702881037,0.6091251373291033,0.3725001811981219,-0.16499996185302557,-0.564999580383299,2,-0.062138695434923785,1.7857030946655423,12.404999732971193,-3.611770830528464,12.197500228881836,13.768720657276885,12.5625,-0.062138695434923785 2431,2019-05-23,11.63249969482422,11.904999732971193,11.515000343322756,11.899999618530273,1802847.0,-0.03943022092405579,1.8108048663138,0.9553545275576957,43.74520052334243,38.546431303926674,0.38017280322130276,0.5576786387789383,0.8415883812999141,-0.15376311344989269,11.83011847263481,0.5949993133544886,-0.4757609770568223,-0.5110002994537339,-1.18672105687258,0.16472045796511203,-0.848860678163156,-0.17313992074431184,1.0325002670288068,10.217338302392827,-35.737243656553424,0.33786037870942265,5,0.4575004577636701,1.0366253852844238,0.832500219345091,0.3124999999999982,0.13000011444091442,3,-0.01010095461715299,1.171426858709205,12.109999656677244,1.7857030946655423,12.404999732971193,-3.611770830528464,12.197500228881836,-0.01010095461715299 2432,2019-05-24,11.475000381469727,11.6850004196167,11.399999618530273,11.670000076293945,134278.0,-0.01353959316453468,1.5333361590302208,0.7289710296833493,40.552655359892086,40.161822803623124,0.5553094194880934,0.6384363055179421,1.0075974982122435,0.03685807073686398,11.780883907240664,0.2850008010864258,-0.4811233170501801,-0.598999643325806,-1.247652979288688,0.049653692637075864,-0.9233263113072478,-0.2746729753443642,1.166999588012695,5.92891245724487,-37.65827723701071,0.32432666798144133,5,0.5574994087219238,1.1366243362426758,1.0012495517730713,0.4699993133544922,0.03999996185302912,4,-0.011982636894853127,1.8108048663138,11.63249969482422,1.171426858709205,12.109999656677244,1.7857030946655423,12.404999732971193,-0.011982636894853127 2433,2019-05-28,11.24250030517578,11.300000190734865,11.125,11.225000381469727,282572.0,-0.02026144388364437,1.6415183969597071,-0.08974333894126402,41.29278517332798,42.31063071680567,0.8063741746681732,0.8123663189292696,1.2328636178474977,0.2993406642869747,10.633349016447857,0.35000038146972656,-0.42201030635088976,-0.7678747177124041,-1.48083971266729,-0.05490972275751815,-1.1243572151898462,-0.411392220234962,1.3498196502685555,8.80152073545062,-36.01243170156661,0.3564824974774429,5,0.6524996757507342,1.2316246032714862,1.3937497138977069,0.7024993896484393,0.24499988555908558,1,-0.0033355908785218658,1.5333361590302208,11.475000381469727,1.8108048663138,11.63249969482422,1.171426858709205,12.109999656677244,-0.0033355908785218658 2434,2019-05-29,11.0,11.100000381469727,10.850000381469727,11.005000114440918,301909.0,-0.02156996207188344,1.564094036865503,-0.2857220708447156,34.066760693094224,43.489241068739105,1.0052681454701862,0.9894258209864581,1.4604078485239071,0.5723144686746355,9.917910031133069,0.3924999237060529,-0.3597941810863894,-0.9366250038146973,-1.7458761594056078,-0.12737384822378672,-1.3412505816101525,-0.531999426019242,1.504280758117675,9.523786456854245,-32.23331364859107,0.40462557779545566,5,0.757500171661377,1.336625099182129,1.684999942779541,0.9449996948242188,0.6899995803833008,2,0.0427272970026189,1.6415183969597071,11.24250030517578,1.5333361590302208,11.475000381469727,1.8108048663138,11.63249969482422,0.0427272970026189 2435,2019-05-30,11.06999969482422,11.25,10.970000267028807,11.164999961853027,146327.0,0.006363608620383765,1.113202794082202,18.999618539004032,38.90700473321384,43.44993525266732,0.8936403503341648,0.8616086694195264,1.3791003123007481,0.5266787384313094,9.016319713399366,0.2799997329711932,-0.2890355523022947,-0.8018753051757788,-1.6717692528511066,0.06801864249954903,-1.2368222790134435,-0.366928331338114,1.301938633161619,20.85302830199779,-22.505741589746137,0.4349469738376642,5,0.6875004768371564,1.2666254043579084,1.6837501525878888,0.8749999999999982,0.5974998474121076,3,0.04019879501049983,1.564094036865503,11.0,1.6415183969597071,11.24250030517578,1.5333361590302208,11.475000381469727,0.04019879501049983 2436,2019-05-31,10.614999771118164,10.670000076293944,10.369999885559082,10.664999961853027,467548.0,-0.04110207192858295,8.999936422157411,0.5263163178236308,34.022817996129305,41.56416430860725,1.2071172566405863,1.2424835673181747,1.8165467580931356,1.0022230846954479,8.407649636047704,0.6999998092651385,-0.2410172369235788,-1.1693752288818366,-2.1723011412472744,-0.16644931651639894,-1.6708381850645555,-0.6679122726991178,1.635183521146386,18.63116243786615,-26.43335722177976,0.5014629561827184,5,0.9025001525878906,1.4816250801086426,2.2975001335144043,1.4825000762939453,1.2100000381469709,4,0.08761190063387225,1.113202794082202,11.06999969482422,1.564094036865503,11.0,1.6415183969597071,11.24250030517578,0.08761190063387225 2437,2019-06-03,10.81999969482422,10.854999542236328,10.364999771118164,10.395000457763672,453924.0,0.019312287152735585,-1.020615070001573,-8.499952316466114,38.39284848754793,40.84283717483076,0.8146155916148228,0.992272268412437,1.5912584949611261,0.8169088752689682,9.10765568223364,0.48999977111816406,-0.19880525550747485,-0.9033752918243394,-1.9860709926300153,0.1793204089813365,-1.4447231422271773,-0.36202744142150145,1.2421652567697823,48.66307160509955,-0.955359136592044,0.5413478504028383,6,0.5925002098083478,1.2741250991821271,2.092500209808348,1.2775001525878888,1.02000045776367,0,0.08710722190609332,8.999936422157411,10.614999771118164,1.113202794082202,11.06999969482422,1.564094036865503,11.0,0.08710722190609332 2438,2019-06-04,11.09749984741211,11.109999656677246,10.720000267028807,10.81999969482422,314424.0,0.025646964918181192,1.5785103123010011,0.652942707632094,38.223127848380955,39.45521327051911,0.40752704169731224,0.6695541546537314,1.3009507599285968,0.557299367138544,10.044557654743999,0.3899993896484393,-0.23275905458051405,-0.5753751277923591,-1.6766906081809427,0.5259403525962245,-1.12603286798665,-0.024717387598068186,0.7610052825247919,82.76834879686203,34.824455114058885,0.5506577401942917,6,0.2975001335144043,0.9966249465942383,1.815000057220459,1.067500114440918,0.9975004196166974,1,0.03762113103412257,-1.020615070001573,10.81999969482422,8.999936422157411,10.614999771118164,1.113202794082202,11.06999969482422,0.03762113103412257 2439,2019-06-05,10.797499656677246,11.020000457763672,10.725000381469727,10.949999809265137,492414.0,-0.027033133125459963,1.017084542401617,-0.549549797236927,35.463243366567966,38.29627157572186,0.5090563050793815,0.9374825455842277,1.5773009239361535,0.8738269315265867,11.032090974035533,0.3724994659423828,-0.3375001263922286,-0.824500322341919,-1.9902909716018602,0.3412903269180223,-1.4073956469718887,-0.2416049977119492,0.881784830201406,48.87003092705741,4.168932270452487,0.5828953246299706,6,0.33750009536743164,0.7175002098083496,2.256625175476074,1.6666250228881836,1.3725004196166992,2,0.06390373290087736,1.5785103123010011,11.09749984741211,-1.020615070001573,10.81999969482422,8.999936422157411,10.614999771118164,0.06390373290087736 2440,2019-06-06,10.8149995803833,10.9350004196167,10.649999618530273,10.755000114440918,435138.0,0.0016207385285937903,-1.1111134658585173,-0.3934387272681792,28.621888122294678,36.615903531160995,0.32245181660968747,0.8671760924699363,1.5220044266600947,0.8725251576698625,12.120126577999432,0.2850008010864258,-0.4053400237098419,-0.7452503681182865,-1.9458972434865878,0.4553965072500148,-1.345573805802438,-0.14492693043413496,0.7065707406040929,60.40266824033621,19.84608626021617,0.6003234376841509,6,0.21000051498413086,0.7000002861022949,2.240375280380249,1.711625099182129,1.4100008010864258,3,0.08090615200643292,1.017084542401617,10.797499656677246,1.5785103123010011,11.09749984741211,-1.020615070001573,10.81999969482422,0.08090615200643292 2441,2019-06-07,10.774999618530273,10.9399995803833,10.720000267028807,10.904999732971193,320831.0,-0.003698563421637213,1.1999952316238882,-2.166687859617921,23.26101668994866,34.69461034561173,0.25482083922810084,0.8752613522048183,1.531023208696956,0.930331676896051,13.078568497123946,0.21999931335449396,-0.5206932811362339,-0.7365003108978279,-1.9830076907656533,0.5100070689699976,-1.3597540008317406,-0.11324662096391513,0.6077822364728132,55.033545019195095,21.119763825323837,0.6232536899339124,6,0.057500362396240234,0.7400002479553223,2.2803752422332764,1.7966251373291033,1.280000686645506,4,0.08283062230194238,-1.1111134658585173,10.8149995803833,1.017084542401617,10.797499656677246,1.5785103123010011,11.09749984741211,0.08283062230194238 2442,2019-06-10,11.022500038146973,11.130000114440918,10.960000038146973,10.960000038146973,336543.0,0.02296987734375988,-4.44000244140625,-0.4807688075413499,31.7829395470919,33.637960831585495,-0.07109308855563512,0.6025377819559203,1.2580832066326053,0.7018586053513189,14.12930011024305,0.35500049591064453,-0.6015079084875108,-0.45337491035461497,-1.7136375445184733,0.8068877238092433,-1.0835062274365441,0.17675640672731419,0.23814796678992245,77.6041739102792,44.055118090421246,0.6301313170819292,6,-0.21500015258789062,0.49249982833862305,2.032874822616577,1.5491247177124041,1.0124998092651367,0,0.07280560384131096,1.1999952316238882,10.774999618530273,-1.1111134658585173,10.8149995803833,1.017084542401617,10.797499656677246,0.07280560384131096 2443,2019-06-11,11.149999618530273,11.270000457763672,11.079999923706056,11.079999923706056,900506.0,0.01156721070011768,-4.428610354223658,1.1199951171874716,30.047689788041694,33.19139739769077,-0.23813634328619315,0.45795712036537495,1.1150471190082722,0.5947999717010504,15.038784797399396,0.24750041961669922,-0.6417854315051361,-0.30012531280517507,-1.5651536462435036,0.9649030206331535,-0.9326394795243385,0.3323888539139883,-0.7849998474121094,80.64505212899812,49.72493453399314,0.6325141667191639,6,-0.33249950408935547,0.36500024795532227,1.6616253852844256,1.4216251373291033,0.3924999237060547,1,0.06188345808648288,-4.44000244140625,11.022500038146973,1.1999952316238882,10.774999618530273,-1.1111134658585173,10.8149995803833,0.06188345808648288 2444,2019-06-12,10.739999771118164,11.135000228881836,10.734999656677246,11.100000381469727,712322.0,-0.03677128802145668,-1.1621603509513525,-5.142888283378877,28.987727144941303,32.08925544343826,0.14651115249059465,0.8142067472727419,1.5053930250325642,1.022984319692526,16.087503106868972,0.41499996185302734,-0.671486148575676,-0.6495001316070557,-1.9292861381954687,0.6302858749813574,-1.2893931349012622,-0.009607128312849156,-0.35689998626708963,14.51613399413645,-18.11777646829336,0.6398930032942065,6,0.0775003433227539,0.7750000953674316,1.9791250228881836,1.8316249847412127,0.6000003814697266,2,0.12616392223345185,-4.428610354223658,11.149999618530273,-4.44000244140625,11.022500038146973,1.1999952316238882,10.774999618530273,0.12616392223345185 2445,2019-06-13,11.015000343322754,11.020000457763672,10.725000381469727,10.795000076293944,472748.0,0.025605267976272827,1.5652125237899766,-0.6111108167676903,39.90189084850035,32.74248576036838,-0.15322474488618631,0.49197177189303787,1.2057917267349723,0.7610062592261215,16.969234428995865,0.2950000762939453,-0.6846901559668588,-0.32849955558776855,-1.591758261989792,0.934759150814255,-0.9601289087887803,0.3031297976132432,-0.6141625450134267,53.63635890740187,17.416446810902627,0.6316293532010114,6,-0.19750022888183594,0.4999995231628418,1.7041244506835938,1.5566244125366229,0.14499950408935547,3,0.10485698565332746,-1.1621603509513525,10.739999771118164,-4.428610354223658,11.149999618530273,-4.44000244140625,11.022500038146973,0.10485698565332746 2446,2019-06-14,10.854999542236328,11.074999809265137,10.770000457763672,10.850000381469727,366809.0,-0.01452571911932965,-2.696984059093484,0.022723430449049828,39.86927187933595,32.90653280390038,0.04961807083328296,0.5649663772852911,1.3294763688714717,0.9349877784141505,16.880558794370412,0.30499935150146484,-0.6551035788883866,-0.41487531661987376,-1.6062584093746999,0.7765077761349524,-1.0105668629972868,0.1808162297575393,-0.43677849073791464,23.85305368223226,-15.52932422196994,0.5956915463774132,6,0.10500049591064453,0.6600003242492676,1.8641252517700195,1.7166252136230487,0.4050006866455078,4,0.12620920285650739,1.5652125237899766,11.015000343322754,-1.1621603509513525,10.739999771118164,-4.428610354223658,11.149999618530273,0.12620920285650739 2447,2019-06-17,10.774999618530273,10.880000114440918,10.630000114440918,10.795000076293944,442183.0,-0.0073698689156805886,1.631571550469307,-4.000763067531121,41.960438686721346,33.32178956371598,0.13696699113694777,0.5314317982538093,1.375592088410233,1.0315591623941778,16.682382224658525,0.25,-0.6561993045106966,-0.4055002212524421,-1.4473996827490279,0.6363992402441436,-0.9264499520007341,0.11544950949584987,-0.33974297890655514,22.65616036025028,-19.743753156364523,0.5209497307482926,6,0.17500066757202148,0.7400002479553223,1.9441251754760742,1.7966251373291033,0.6275005340576172,0,0.11879357141175473,-2.696984059093484,10.854999542236328,1.5652125237899766,11.015000343322754,-1.1621603509513525,10.739999771118164,0.11879357141175473 2448,2019-06-18,11.154999732971193,11.239999771118164,10.734999656677246,10.835000038146973,406844.0,0.03526683321523416,1.0612259197122627,-15.999618539005896,52.545150747827634,35.21977927274484,-0.2615207113949527,0.07307209713738594,0.9680843979480578,0.668991543700086,16.565167224702247,0.505000114440918,-0.5849582078412574,0.026624917984010565,-0.8988512231612802,0.9521010591293013,-0.4361131525886339,0.48936298855665505,-0.7030482169846763,86.06555967424998,37.87504223573078,0.46273807057264515,6,-0.20499944686889826,0.3600001335144025,1.2495625019073469,1.4166250228881836,0.5650005340576136,1,0.0788884030037107,1.631571550469307,10.774999618530273,-2.696984059093484,10.854999542236328,1.5652125237899766,11.015000343322754,0.0788884030037107 2449,2019-06-19,11.077500343322754,11.199999809265137,11.020000457763672,11.109999656677246,1886772.0,-0.006947502600055833,-1.4406843221434853,-0.10156045108838128,50.122860716094394,37.60877622761147,-0.15659385374363133,0.04850624057140607,1.0225725441986473,0.7609752467358586,16.441617780497925,0.17999935150146484,-0.5439218111848998,0.015500497817992454,-0.6883398274296244,0.7193408230656093,-0.33641966480581686,0.36742066044180177,-0.6091878485006941,73.36073454851314,20.81529964953892,0.35192016262380865,6,-0.12750005722045898,0.4374995231628418,1.3208119869232178,1.4941244125366229,0.5824995040893555,2,0.04197690674808818,1.0612259197122627,11.154999732971193,1.631571550469307,10.774999618530273,-2.696984059093484,10.854999542236328,0.04197690674808818 2450,2019-06-20,11.357500076293945,11.460000038146973,11.145000457763672,11.199999809265137,602329.0,0.02527643640651922,-1.355146117728428,-4.84626445213921,62.901827408677605,42.01331075191469,-0.39286068255596795,-0.30647241532691183,0.7102515267876299,0.4926844246004478,16.794925481617852,0.38249969482421875,-0.5144573216482939,0.33312520980834925,-0.1927949797776325,0.859045399394331,0.07016511501535838,0.5960853046013401,-0.8731538222130535,87.65060587049791,29.542297666030876,0.26296009479299076,6,-0.3125,0.1574997901916504,0.9970622062683105,1.2141246795654315,-0.022500038146972656,3,-0.001540825321461492,-1.4406843221434853,11.077500343322754,1.0612259197122627,11.154999732971193,1.631571550469307,10.774999618530273,-0.001540825321461492 2451,2019-06-21,11.515000343322756,11.734999656677244,11.359999656677244,11.414999961853027,1009029.0,0.013867511861836102,-2.5714117037991784,0.6349219804905927,62.27915959414598,45.401779646031805,-0.48539770054889786,-0.49880054728777345,0.5203848129750082,0.34936484177347715,17.20434040401329,0.377499580383299,-0.4380127474070985,0.4965004444122325,-0.002766273551934262,0.9957671623763993,0.24686708543014824,0.7461338033943168,-0.9916279378792208,80.09055162961893,19.92877497560991,0.24963335898208378,6,-0.33250045776367365,-4.768371599794818e-07,0.8095619678497297,1.056624412536621,-0.2300004959106463,4,-0.03082939516510752,-1.355146117728428,11.357500076293945,-1.4406843221434853,11.077500343322754,1.0612259197122627,11.154999732971193,-0.03082939516510752 2452,2019-06-24,11.337499618530273,11.600000381469727,11.239999771118164,11.494999885559082,556663.0,-0.01541473899264012,-1.04255687551911,-1.5749966621525975,54.39559786963942,48.10710276620933,-0.2888957828006138,-0.3500778852832589,0.6698009610103561,0.5403177329609594,17.282469775612697,0.3600006103515625,-0.33821177726153095,0.3258747577667229,-0.15017085525506424,0.8019203707885101,0.08785195125582845,0.5638975642776174,-0.7414295780127151,60.24999618530285,2.8260283385579186,0.23802280651089397,6,-0.1549997329711914,0.17750024795532227,1.0408127307891846,1.2341251373291033,-0.23749923706054688,0,-0.00683566855621065,-2.5714117037991784,11.515000343322756,-1.355146117728428,11.357500076293945,-1.4406843221434853,11.077500343322754,-0.00683566855621065 2453,2019-06-25,11.204999923706056,11.364999771118164,11.149999618530273,11.204999923706056,1163870.0,-0.011686853299439748,-2.90907199334153,-0.0,57.95122176334224,51.32526883492054,-0.1651400752912764,-0.23244947911831382,0.7731450882129369,0.6847974123154561,16.730021892311093,0.21500015258789062,-0.21499807354603462,0.1952500820159937,-0.27724885191142157,0.667749015943409,-0.040999384947713935,0.43149954897970133,-0.5405941062189168,25.874080170087982,-31.283912908972365,0.2362494669637074,6,-0.022500038146974433,0.30999994277953924,1.1995625495910627,1.3666248321533203,0.17749977111816406,1,0.017626080341508032,-1.04255687551911,11.337499618530273,-2.5714117037991784,11.515000343322756,-1.355146117728428,11.357500076293945,0.017626080341508032 2454,2019-06-26,11.470000267028807,11.579999923706055,11.28499984741211,11.3100004196167,309662.0,0.023650186981447163,-1.8095112669276392,100.0,61.6548107924656,53.74225993980557,-0.35280091062094776,-0.48531557286953664,0.4851747640574846,0.43375897581683454,15.821139316467148,0.3749999999999982,-0.13604941573786888,0.4367504119873029,-0.07852218510307196,0.9520230090776778,0.1791141134421146,0.6943867105324912,-0.7413588191902605,55.084788227440185,-1.5940877344294506,0.2576362985451878,6,-0.2875003814697248,-0.05750036239623846,0.9608120918273944,1.10162448883057,-0.5075006484985334,2,0.021795989030500618,-2.90907199334153,11.204999923706056,-1.04255687551911,11.337499618530273,-2.5714117037991784,11.515000343322756,0.021795989030500618 2455,2019-06-27,11.515000343322756,11.59000015258789,11.359999656677244,11.574999809265135,331932.0,0.00392328467709846,4.111113465858557,-0.374997019764901,63.1438780408728,56.32832729108744,-0.35695489903216604,-0.522032852184676,0.4181405682527366,0.4026052870338592,15.293687201722378,0.2300004959106463,-0.0565295592130326,0.4595004558563254,-0.09906622255702757,1.0180671342696783,0.1802171166496489,0.7387837950630018,-0.7259774029538875,62.39328222074103,5.278824090897601,0.27928333920667664,6,-0.33250045776367365,-0.12000036239624201,0.9158120155334455,1.056624412536621,-0.8175001144409197,3,0.012592227509001797,-1.8095112669276392,11.470000267028807,-2.90907199334153,11.204999923706056,-1.04255687551911,11.337499618530273,0.012592227509001797 2456,2019-06-28,11.545000076293945,11.609999656677244,11.399999618530273,11.44499969482422,210901.0,0.002605274170798033,-1.210520503940151,-1.6666878596179602,60.0577454668817,58.3391391555497,-0.311547587054676,-0.5046611684610571,0.3635025695232805,0.3842122184589307,13.775478672591213,0.21000003814697088,0.06776111798254192,0.44300017356872523,-0.11600449482119402,1.0020048419586445,0.1634978393737665,0.722502507763684,-0.6992185329465741,85.86965761021709,30.05209804712429,0.2795023341949594,6,-0.3100004196166992,-0.4100003242492676,0.8858122825622559,1.0266246795654315,-1.0249996185302734,4,-0.018189695691572916,4.111113465858557,11.515000343322756,-1.8095112669276392,11.470000267028807,-2.90907199334153,11.204999923706056,-0.018189695691572916 2457,2019-07-01,11.762499809265135,11.9399995803833,11.734999656677244,11.789999961853027,629120.0,0.018839301128961816,-3.969667545197961,-0.2750004768353619,61.395348342062135,59.32249444379798,-0.41821973839684645,-0.6829457591101491,0.10831272952156645,0.178823550544978,12.9295665064831,0.39499950408935547,0.13713767149519995,0.6133749008178686,-0.0016356215713884126,1.2283854232071256,0.305869639623241,0.9208801620124962,-0.863365179117972,77.53167345706935,23.82790581927766,0.3075052611946285,7,-0.2824997901916486,-0.6100001335144025,0.6170628070831317,0.8091249465942418,-1.502499580383299,0,-0.04059510899859109,-1.210520503940151,11.545000076293945,4.111113465858557,11.515000343322756,-1.8095112669276392,11.470000267028807,-0.04059510899859109 2458,2019-07-02,11.515000343322756,11.81999969482422,11.5,11.75,429083.0,-0.02104140020877432,-1.4150889075225146,8.545394645581295,65.3465425064822,61.01401464272996,-0.1277144445859424,-0.424319562534226,0.3118900034269725,0.43647915280886274,12.447756146309866,0.3199996948242205,0.21868944156810066,0.3450004100799582,-0.29062850869168244,0.9806293288515988,0.027185950694137873,0.6628148694657785,-0.5325965171567013,35.114593843775246,-22.57347889875748,0.31781445938582004,7,0.027499675750730646,-0.36250066757202326,0.8070619106292707,1.079124450683592,-1.3540000915527362,1,-0.03603994350670403,-3.969667545197961,11.762499809265135,-1.210520503940151,11.545000076293945,4.111113465858557,11.515000343322756,-0.03603994350670403 2459,2019-07-03,11.487500190734865,11.619999885559082,11.425000190734865,11.475000381469727,220335.0,-0.0023882024983036265,-2.4666553638791946,-0.05319075543291586,60.37321220100066,60.73305739743252,-0.040163271684406254,-0.3609836531930366,0.2968218605780475,0.4752761698830579,11.8682630744215,0.19499969482421697,0.30325692726524345,0.28300023078918635,-0.34231813055552074,0.9083185921338934,-0.029658949883167196,0.5956594114615399,-0.42848870423143026,21.982853591242527,-34.72161648217481,0.31265918067235376,7,0.05749940872192205,-0.33500051498413264,0.6970622539520246,0.9866247177124006,-1.1450004577636719,2,-0.009140412985179425,-1.4150889075225146,11.515000343322756,-3.969667545197961,11.762499809265135,-1.210520503940151,11.545000076293945,-0.009140412985179425 2460,2019-07-04,11.6899995803833,11.6899995803833,11.539999961853027,11.550000190734865,288278.0,0.017627802941127202,1.1428610354223434,11.20012207217344,67.9957002419128,61.36822858051772,-0.21292937073261164,-0.5212962715625551,0.039206060849572566,0.2916329614477924,11.180434181086973,0.20249938964843572,0.33124536388628556,0.4417496204376228,-0.19121792469882237,1.074717165574068,0.1252658478694002,0.7582333930058454,-0.5605090463694768,53.70370043321542,-6.860635450341405,0.316483772568223,7,-0.14499998092651367,-0.5374999046325684,0.35706305503845215,0.6466255187988281,-1.5815000534057617,3,-0.06223267647278852,-2.4666553638791946,11.487500190734865,-1.4150889075225146,11.515000343322756,-3.969667545197961,11.762499809265135,-0.06223267647278852 2461,2019-07-05,11.667499542236328,11.729999542236328,11.574999809265135,11.69499969482422,168092.0,-0.0019247253169050182,2.1794866778825828,-0.19643051771118683,69.72376519662353,63.07135828351595,-0.18609198748511524,-0.45166095100766235,0.011317047009857362,0.32949708770530606,10.502856901150349,0.15499973297119318,0.3778214984682293,0.3746245861053463,-0.24353126353156895,0.9927804357422616,0.06554666128688957,0.6837025109238031,-0.4731682845129459,47.0873085241917,-17.517352673756562,0.30907792481845753,7,-0.12249994277954102,-0.5149998664855957,0.3795630931854248,0.6691255569458008,-1.8119993209838885,4,-0.08313686320218794,1.1428610354223434,11.6899995803833,-2.4666553638791946,11.487500190734865,-1.4150889075225146,11.515000343322756,-0.08313686320218794 2462,2019-07-08,11.824999809265135,11.9350004196167,11.710000038146973,11.710000038146973,349048.0,0.013499059199330254,-2.9130579005854744,-4.181786655569092,66.42157848135703,64.01250902996203,-0.29856545570203785,-0.5754615561270651,-0.18272463805663008,0.184600617147062,10.475580886994058,0.2675008773803711,0.36480472702876376,0.4919998645782453,-0.15573433651410618,1.1397340656705968,0.16813276403206956,0.815866965124421,-0.5710150857289591,78.4312625520309,15.857958262255487,0.32386710054617585,7,-0.21250009536742986,-0.6725001335144025,-0.01793742179870428,0.2716250419616717,-1.8534994125366193,0,-0.11035935497258686,2.1794866778825828,11.667499542236328,1.1428610354223434,11.6899995803833,-2.4666553638791946,11.487500190734865,-0.11035935497258686 2463,2019-07-09,11.84000015258789,11.875,11.755000114440918,11.850000381469727,146408.0,0.0012685279970154895,3.0000317894268367,-0.08695868508782248,69.27938872248156,64.85968435551936,-0.23916970206739663,-0.5650908234478571,-0.22356224506046374,0.17711018375869614,10.813348558163083,0.11999988555908203,0.34384125266502963,0.47250018119811976,-0.20692111002517954,1.151921472421419,0.1327895355864701,0.8122108268097694,-0.5311342405039454,81.37250502081247,19.330794887029228,0.33971064561164943,7,-0.1900005340576172,-0.5550003051757812,-0.08668780326843262,0.25412464141845703,-2.392000198364258,1,-0.1334459377824173,-2.9130579005854744,11.824999809265135,2.1794866778825828,11.667499542236328,1.1428610354223434,11.6899995803833,-0.1334459377824173 2464,2019-07-10,12.095000267028807,12.119999885559082,11.81999969482422,11.850000381469727,315845.0,0.021537171550219947,1.0339056473851345,-24.499427808506404,68.8860450974311,65.49770291735918,-0.44275008138275673,-0.7519243513549405,-0.5006796923659476,-0.06862137911987176,10.660904323023138,0.3000001907348615,0.37237658506472293,0.6597502708435048,-0.02640791158106026,1.3459084532680698,0.31667117963122315,1.0028293620557864,-0.7356436614809123,95.68972037607628,35.36358439415487,0.3430790912122824,7,-0.3350005149841291,-0.7200002670288068,-0.35043787956237615,-0.0008754730224591611,-2.647000312805174,2,-0.15990078317988188,3.0000317894268367,11.84000015258789,-2.9130579005854744,11.824999809265135,2.1794866778825828,11.667499542236328,-0.15990078317988188 2465,2019-07-11,12.170000076293945,12.3100004196167,12.104999542236328,12.170000076293945,448359.0,0.006200893560092791,-2.1538337392529123,0.0,67.51336291593847,66.32610485614327,-0.46384559329244013,-0.7757299064331651,-0.5938351506535078,-0.14048869770694417,10.616132487194175,0.2150001525878924,0.40700766280905576,0.6770000934600837,-0.05323543942160214,1.4072356263417696,0.3118823270192408,1.0421178599009266,-0.7345791427449324,80.95235005916673,22.170956972556937,0.3651177664408431,7,-0.30249977111816406,-0.6999998092651367,-0.8450002670288086,-0.07587528228759766,-2.694000244140625,3,-0.15016436580658343,1.0339056473851345,12.095000267028807,3.0000317894268367,11.84000015258789,-2.9130579005854744,11.824999809265135,-0.15016436580658343 2466,2019-07-12,12.225000381469727,12.329999923706055,12.154999732971193,12.210000038146973,233156.0,0.004519334825881849,-1.7999816895928735,100.0,75.39344876025045,67.88144934705309,-0.4606905382158093,-0.7618933316589818,-0.6667263266530448,-0.19112670362409645,10.738171773498351,0.1750001907348615,0.41205112437072344,0.663500356674195,-0.07175378348768824,1.3987544968360783,0.2958732865932543,1.0311274267551358,-0.6846299095925907,83.06458683590799,23.458174577589276,0.36762707008094153,7,-0.3475003242492676,-0.7450003623962402,-0.9550004005432129,-0.1308755874633789,-2.3495006561279297,4,-0.17312889885061378,-2.1538337392529123,12.170000076293945,1.0339056473851345,12.095000267028807,3.0000317894268367,11.84000015258789,-0.17312889885061378 2467,2019-07-15,12.05500030517578,12.25,12.010000228881836,12.170000076293945,197211.0,-0.013905936277239572,-1.341462053052224,-7.666475936168978,73.80953653027075,68.82178201636293,-0.27360880311559654,-0.517620689113782,-0.5064840897137834,-0.01858676612326171,10.398370234747025,0.23999977111816406,0.40688960708694566,0.4295002460479722,-0.23713042424918385,1.0961309163451283,0.09618491089939418,0.7628155811965502,-0.4040817100425951,52.17396352153034,-11.216073311297684,0.333315335148578,7,-0.1775002479553205,-0.5750002861022931,-0.8812503814697248,0.03912448883056818,-2.328000068664549,0,-0.18245541503462182,-1.7999816895928735,12.225000381469727,-2.1538337392529123,12.170000076293945,1.0339056473851345,12.095000267028807,-0.18245541503462182 2468,2019-07-16,12.03499984741211,12.095000267028807,11.960000038146973,12.024999618530273,132256.0,-0.001659100560543525,1.0769095337304793,-0.0869586850878198,68.34414267463555,69.70744095787792,-0.19231314781577247,-0.451459067568198,-0.4988511272443361,0.001068782261800294,10.964340844997823,0.13500022888183416,0.4147636444600735,0.36549978256225657,-0.28637728849034616,1.0173768536148593,0.039561247035955205,0.6914383180885579,-0.2890098662787235,42.15687374479666,-21.36320364466321,0.32593853552630137,7,-0.09999990463256836,-0.554999828338623,-0.8737499713897705,0.05912494659423828,-2.2779998779296875,1,-0.1714582033108466,-1.341462053052224,12.05500030517578,-1.7999816895928735,12.225000381469727,-2.1538337392529123,12.170000076293945,-0.1714582033108466 2469,2019-07-17,11.542499542236328,11.850000381469727,11.524999618530273,11.850000381469727,620741.0,-0.04092233580556992,1.1138203313505233,-30.74938012588213,50.691803679862915,67.78478578431682,0.34510024076544,0.08186104969006003,-0.015266596991281745,0.4883209912329658,11.086629348177754,0.5100002288818359,0.3895025774846488,-0.1502504825592048,-0.7437835082152517,0.4432825430968421,-0.4470169953872283,0.14651603026881865,0.7875003814697266,2.1739027418422374,-58.948671613175435,0.2967665128280233,7,0.38500022888183594,-0.0624995231628418,-0.3762495517730713,0.5516252517700195,-1.6834993362426758,2,-0.18145979389892974,1.0769095337304793,12.03499984741211,-1.341462053052224,12.05500030517578,-1.7999816895928735,12.225000381469727,-0.18145979389892974 2470,2019-07-18,11.34000015258789,11.545000076293945,11.329999923706055,11.460000038146973,504894.0,-0.017543807466264272,-2.07142321918788,0.39024246521811945,45.25463106046824,65.06599310252177,0.5506364266816615,0.29827487525597185,0.16820420203484687,0.6865768871985569,11.68048676544743,0.21500015258789062,0.36719888006122936,-0.3518748760223396,-0.9475366542315058,0.24378690218682664,-0.6497057651269227,-0.05404398691775647,0.9738997650146484,1.0000228881835938,-54.63792238546123,0.29783088910458333,7,0.48999977111816406,0.1399998664855957,-0.1737501621246338,0.754124641418457,-1.5959997177124023,3,-0.1668430487571454,1.1138203313505233,11.542499542236328,1.0769095337304793,12.03499984741211,-1.341462053052224,12.05500030517578,-0.1668430487571454 2471,2019-07-19,11.15999984741211,11.425000190734865,11.074999809265137,11.354999542236328,468421.0,-0.015873042570877183,1.0895483297938247,1.6249990065883064,35.806835271160224,61.66435496805547,0.7275913148871442,0.4746514114486011,0.336363351476745,0.8612040137403447,11.89736364332655,0.35000038146972834,0.361627629681454,-0.5141251564025886,-1.1516643098860353,0.1234139970808581,-0.8328947331443128,-0.19535557966086436,1.1145440704345706,7.2340446254576625,-43.74937751536389,0.31876957674172374,7,0.5425000190734863,0.32000017166137695,0.006250143051147461,0.9341249465942383,-1.1964998245239258,4,-0.15089606077810935,-2.07142321918788,11.34000015258789,1.1138203313505233,11.542499542236328,1.0769095337304793,12.03499984741211,-0.15089606077810935 2472,2019-07-22,11.260000228881836,11.390000343322756,11.21500015258789,11.25,761997.0,0.008960607781093755,-3.3750089407052872,-0.05128330529363433,43.54430526442348,58.80490125049346,0.6023622319435535,0.3884640279944076,0.22592326834717014,0.7578742695705678,12.430697229880968,0.2300004959106463,0.32012260637433343,-0.4102498054504391,-1.0572752567502786,0.23677564584940036,-0.7337625311003588,-0.08673707980051937,0.942571042449952,18.1372879010573,-33.41367487645483,0.32351272564992006,7,0.44249963760375977,0.2199997901916504,-0.022500276565551758,0.8341245651245117,-1.2505006790161115,0,-0.12295741344558797,1.0895483297938247,11.15999984741211,-2.07142321918788,11.34000015258789,1.1138203313505233,11.542499542236328,-0.12295741344558797 2473,2019-07-23,11.40250015258789,11.5,11.34000015258789,11.354999542236328,375301.0,0.012655410373842102,-3.129060838747785,4.7499523173755485,47.96650734077864,56.48050816642096,0.4372590202176827,0.27565178486736386,0.07668090515051418,0.6140373612575196,13.105892348251565,0.23999977111816406,0.2783722431258777,-0.2776248931884773,-0.9003238077121178,0.3450740213351633,-0.5889743504502984,0.0337245640733439,0.7324168310198989,42.25807761549603,-12.49467017764762,0.3113494572618204,7,0.2999997138977051,0.12999963760375977,-0.1700000762939453,0.691624641418457,-1.3730001449584943,1,-0.14694145087964694,-3.3750089407052872,11.260000228881836,1.0895483297938247,11.15999984741211,-2.07142321918788,11.34000015258789,-0.14694145087964694 2474,2019-07-24,11.720000267028807,11.755000114440918,11.4350004196167,11.494999885559082,2524825.0,0.027844780547436,1.1694888953544758,4.736789270799834,50.680287114119,54.61016641066324,0.06813639380002634,-0.02335612384881891,-0.25327969882160417,0.2994280027717,13.19501530927524,0.35249996185302734,0.24463620415045284,0.02737522125243963,-0.5875520430528756,0.6423024855577548,-0.28008841090021797,0.3348388534050972,0.35132168611842296,94.85296592579269,38.31650364424681,0.30746363215265776,7,-0.017500400543211114,-0.045000076293943536,-0.4875001907348615,0.37412452697754084,-1.8120002746582031,2,-0.1674914891485778,-3.129060838747785,11.40250015258789,-3.3750089407052872,11.260000228881836,1.0895483297938247,11.15999984741211,-0.1674914891485778 2475,2019-07-25,11.65999984741211,11.994999885559082,11.595000267028807,11.734999656677244,1826534.0,-0.0051194896117445765,-2.902454909586518,-0.3333319204848843,49.832782889079596,51.77009242497759,0.0538480971053108,0.05066172792113477,-0.20612972599591295,0.3622790502403337,13.473649490031814,0.3999996185302752,0.20064848053585216,-0.03987517356872594,-0.649379966982087,0.5696296198446351,-0.34462757027540647,0.2648772231379546,0.3515427771021944,63.58695539499736,5.613364841076532,0.3047523967066808,7,0.0025000572204589844,0.04250001907348633,-0.42749977111816406,0.4341249465942383,-1.7109994888305664,3,-0.15445966252033716,1.1694888953544758,11.720000267028807,-3.129060838747785,11.40250015258789,-3.3750089407052872,11.260000228881836,-0.15445966252033716 2476,2019-07-26,11.335000038146973,11.604999542236328,11.31999969482422,11.604999542236328,769303.0,-0.02787305433260956,1.1111138583261086,3.6000025431380633,39.834037046856665,47.99503692682047,0.2674500842259704,0.37852960746055864,0.08932478035249147,0.6877097216894459,13.463065202965256,0.34000015258788885,0.12701721080374995,-0.3543749809265133,-0.9820773821655617,0.2733274203125351,-0.6682261815460375,-0.04052378030698911,0.6599998474121094,15.384605979540012,-38.34881724174902,0.3138512006195238,7,0.25,0.36749982833862305,-0.05500006675720215,0.759124755859375,-1.6730003356933594,4,-0.14036167604032745,-2.902454909586518,11.65999984741211,1.1694888953544758,11.720000267028807,-3.129060838747785,11.40250015258789,-0.14036167604032745 2477,2019-07-29,11.28499984741211,11.395000457763672,11.175000190734863,11.359999656677244,1420976.0,-0.004411132824578057,2.0344569042059915,0.2777775815481276,38.650307944940444,44.69572195685436,0.2198599097594709,0.41204843796470314,0.10101360105251089,0.7379741488789993,12.813086499145413,0.2200002670288086,0.04480606147258115,-0.38050017356872523,-1.0323510897359327,0.27135074259848224,-0.7064256316523281,-0.05457471548512238,0.7100000381469727,13.414597270164405,-35.301561556179166,0.3259254580836034,7,0.25,0.41750001907348633,0.06375002861022949,0.8091249465942383,-1.5139999389648438,0,-0.11710233428376815,1.1111138583261086,11.335000038146973,-2.902454909586518,11.65999984741211,1.1694888953544758,11.720000267028807,-0.11710233428376815 2478,2019-07-30,11.100000381469727,11.234999656677246,10.984999656677246,11.207500457763672,827274.0,-0.016393395520054588,2.0769519695760366,1.4333379957529935,29.052642399580165,42.2913707034896,0.28863497487172296,0.5948619068720618,0.2565289233676893,0.9202487149679417,12.955149541119798,0.3000001907348633,-0.06914751987620527,-0.5447496414184574,-1.241637327182925,0.1521380443460103,-0.8931934843006903,-0.19630579853622443,0.8397994995117184,11.386207795199903,-30.091500906211714,0.3484438428822336,7,0.3899993896484375,0.5574994087219238,0.2487494945526123,0.9941244125366211,-1.136500358581543,1,-0.09824331478622983,2.0344569042059915,11.28499984741211,1.1111138583261086,11.335000038146973,-2.902454909586518,11.65999984741211,-0.09824331478622983 2479,2019-07-31,11.38249969482422,11.399999618530273,11.22834014892578,11.217499732971193,317679.0,0.02545038771585051,-1.3954857899533932,-1.5348822767516546,34.75314149311585,41.12453852933933,-0.021173747134252352,0.3205264436312305,-0.05946911872300831,0.640830931258316,13.155748631337483,0.2999992370605469,-0.1703223405682941,-0.2570003032684305,-0.9604273414717461,0.44642673493488516,-0.6087138223700883,0.09471321583322734,0.48091616821288774,39.35643050170829,2.7533591558858888,0.3517135191016577,7,0.10750007629394354,0.27500009536742986,-0.03374981880188166,0.7116250991821271,-1.3699998855590838,2,-0.11886665701471988,2.0769519695760366,11.100000381469727,2.0344569042059915,11.28499984741211,1.1111138583261086,11.335000038146973,-0.11886665701471988 2480,2019-08-01,10.962499618530273,11.0600004196167,10.5600004196167,10.8774995803833,1615303.0,-0.03689875577022217,2.571407649104403,0.5151518654451926,28.583534098343463,40.32194951013747,0.37956149088619284,0.7201521087660225,0.3309713092176878,1.0658126790046296,13.679693094885048,0.8224992752075213,-0.27124145132072286,-0.6406253814697269,-1.4056038245440305,0.12435306160457671,-1.0231146030068796,-0.2581361599325742,0.8306429479980455,38.51670209105818,7.468874202452625,0.38248922153715215,8,0.3150005340576172,0.4825005531311035,0.33500027656555176,1.1316251754760742,-0.7074995040893555,3,-0.09619153138917458,-1.3954857899533932,11.38249969482422,2.0769519695760366,11.100000381469727,2.0344569042059915,11.28499984741211,-0.09619153138917458 2481,2019-08-02,10.697500228881836,10.954999923706056,10.645000457763672,10.824999809265137,878086.0,-0.024173263294851144,-1.666672135787343,-1.4999943901535977,27.691038939382366,38.56047547402179,0.6392834990885525,0.957865849685323,0.5781158846325418,1.328275749324808,14.13536146018356,0.31749916076660156,-0.31542283077396327,-0.8571248054504395,-1.7214626168753249,0.007213005974445963,-1.2892937111628822,-0.42495589973799675,0.9723281229553216,16.369040523249804,-11.510498262848962,0.43216890571244293,8,0.5799999237060547,0.747499942779541,0.5912497043609619,1.3966245651245117,-0.33750057220458984,4,-0.06996960544851805,2.571407649104403,10.962499618530273,-1.3954857899533932,11.38249969482422,2.0769519695760366,11.100000381469727,-0.06996960544851805 2482,2019-08-05,10.520000457763672,10.645000457763672,10.40999984741211,10.720000267028807,623836.0,-0.016592640086039778,8.39998855595186,1.5686311175603669,26.328126071021345,36.156210888493206,0.7831298912571292,1.0883877131862452,0.7404076015146543,1.4998261443444232,14.27932183444584,0.28750038146972656,-0.33819848484287895,-0.9693746089935296,-1.9384570429840728,-0.0002921750029862835,-1.4539158259888012,-0.4848333919982579,1.0388451008514394,11.111175331618647,-14.344296259536101,0.48454121699527164,8,0.6824994087219238,0.8499994277954102,0.66499924659729,1.5741243362426758,-0.19500064849853516,0,-0.08155900360982027,-1.666672135787343,10.697500228881836,2.571407649104403,10.962499618530273,-1.3954857899533932,11.38249969482422,-0.08155900360982027 2483,2019-08-06,10.260000228881836,10.56999969482422,10.199999809265137,10.512499809265137,651477.0,-0.024714849578733378,1.0136083726265048,1.262499105929487,28.390904112547446,33.67961277720748,0.9655625774994103,1.2900928622894163,0.9893603127663262,1.7457581806996636,14.551523019527712,0.3699998855590838,-0.3313986756844418,-1.1503748416900628,-2.248164792034766,-0.05258489134535971,-1.6992698168624134,-0.6014798665177121,1.160983844388916,5.00003576279255,-22.433751418550376,0.5488949751723514,8,0.8374996185302734,1.0049996376037598,1.0562496185302734,1.8341245651245117,-0.10900020599365234,1,-0.04766084888166355,8.39998855595186,10.520000457763672,-1.666672135787343,10.697500228881836,2.571407649104403,10.962499618530273,-0.04766084888166355 2484,2019-08-07,10.16100025177002,10.399999618530273,10.0600004196167,10.317500114440918,215900.0,-0.009649120360946228,1.1150879815849737,0.6198024663380733,29.416896621881037,31.411180969740975,0.9165468395943801,1.3036101973530982,1.0837523136875262,1.8276163071328675,14.366572347191822,0.3399991989135742,-0.3586332275983999,-1.1526748180389408,-2.33407774470583,0.0287281086279485,-1.7433762813723863,-0.5619733547054953,1.0890460245399467,10.099983215332031,-19.823331284322947,0.5907014633334448,8,0.6714997291564941,1.0339999198913574,1.1864995956420898,1.9331245422363281,0.1464996337890625,2,-0.01943708532508226,1.0136083726265048,10.260000228881836,8.39998855595186,10.520000457763672,-1.666672135787343,10.697500228881836,-0.01943708532508226 2485,2019-08-08,10.342499732971193,10.359999656677246,10.18000030517578,10.279999732971193,247914.0,0.017862363616176102,2.692300168238365,-0.399361372804719,35.735464488385375,30.95578401879972,0.5906158317895649,1.0310410950393312,0.8974022449991121,1.6314131529922928,13.784127459585116,0.19899940490722656,-0.4074596940683648,-0.8798003196716291,-2.0650195798495563,0.30541894050629814,-1.4724099497605927,-0.28719068958266547,0.7171392062678503,31.56418657929101,-1.1783923043111528,0.5926096300889635,8,0.38750028610229315,0.8525004386901838,1.0062499046325666,1.7516250610351545,0.3025007247924787,3,-0.03190717256235831,1.1150879815849737,10.16100025177002,1.0136083726265048,10.260000228881836,8.39998855595186,10.520000457763672,-0.03190717256235831 2486,2019-08-09,10.108499526977539,10.225000381469727,10.0600004196167,10.262499809265137,215983.0,-0.022625111146745036,3.177138787286182,-2.4640045166015625,30.80511204049853,30.084095584972836,0.7066528121393816,1.1577044587747203,1.138401003701686,1.8488404502170912,13.197915247393418,0.28249931335449396,-0.5009737103862921,-1.0079754829406742,-2.194185916743587,0.1782349508622385,-1.6010806998421305,-0.41487026603921784,0.7911972491219288,8.29044516210017,-25.213195258506687,0.5931052169014563,8,0.6215004920959473,1.086500644683838,1.2402501106262207,1.9856252670288086,0.1965007781982404,4,0.014492812417154388,2.692300168238365,10.342499732971193,1.1150879815849737,10.16100025177002,1.0136083726265048,10.260000228881836,0.014492812417154388 2487,2019-08-12,9.85550022125244,10.204999923706056,9.753999710083008,10.146499633789062,401076.0,-0.025028373899597556,1.2107854022378517,1.8896031112019487,25.12860046812871,29.648090925922677,0.8219946741434292,1.3043485245718802,1.3889945117292068,2.0812722772916192,13.25597259730697,0.45100021362304865,-0.605052972007778,-1.1509997844696063,-2.3779806597850843,0.07598109084587179,-1.7644902221273444,-0.5375093468118681,0.9098451378097856,12.438788366107852,-19.133051936182135,0.6134904376577387,8,0.721499443054201,1.1864995956420916,1.4932494163513201,2.238624572753908,0.285499572753908,0,0.05118963260098175,3.177138787286182,10.108499526977539,2.692300168238365,10.342499732971193,1.1150879815849737,10.16100025177002,0.05118963260098175 2488,2019-08-13,9.971500396728516,10.024999618530273,9.656000137329102,9.706000328063963,369789.0,0.011770095162286331,-1.0191465212456459,-0.9123732118570475,19.941530227908288,28.002356340899613,0.591259749163429,1.081266834142463,1.2629408403683993,1.9474855820673955,13.540253494295731,0.3689994812011719,-0.6621577597523398,-0.9318246364593499,-2.141570202746035,0.2779209298273351,-1.5366974196026923,-0.3269518533160074,0.6118027455174513,42.40597841413079,18.060564553301184,0.6048727831433424,8,0.38649988174438477,1.0214996337890625,1.4109992980957031,2.122624397277832,0.1594991683959961,1,0.035450975126330775,1.2107854022378517,9.85550022125244,3.177138787286182,10.108499526977539,2.692300168238365,10.342499732971193,0.035450975126330775 2489,2019-08-14,9.447999954223633,9.87600040435791,9.390000343322754,9.904500007629396,411604.0,-0.05249966621639357,1.4330364496176955,-1.7193971199402245,17.200455003625876,26.73756977481988,0.9068596419823987,1.5176160826368097,1.7797687672809168,2.4464620260454275,15.322793674740437,0.5815000534057617,-0.733246444941134,-1.3506000995635983,-2.683711316008207,-0.017488883118989662,-2.0171557077859035,-0.6840444913412931,0.9498425870389617,5.9793455626584135,-12.848642962389093,0.6665556082223044,8,0.7245001792907715,1.4120001792907715,2.0194997787475586,2.646124839782715,0.564000129699707,2,0.0744072895925747,-1.0191465212456459,9.971500396728516,1.2107854022378517,9.85550022125244,3.177138787286182,10.108499526977539,0.0744072895925747 2490,2019-08-15,9.447999954223633,9.447999954223633,9.447999954223633,9.447999954223633,0.0,0.0,1.0,-0.0,19.035095049810607,25.775798231534132,0.7481068697764943,1.442565609719047,1.7723945177118274,2.414823191445926,17.253854781730833,0.0,-0.7724476514221426,-1.2560000896453865,-2.691904684235139,0.17990450494436594,-1.9739523869402635,-0.5380477923505094,0.748274147450994,6.9460608684032294,-11.808669485630514,0.7179522972948765,8,0.5695004463195801,1.4120001792907715,2.119499921798706,2.646124839782715,0.2670001983642578,3,0.09097162738143516,1.4330364496176955,9.447999954223633,-1.0191465212456459,9.971500396728516,1.2107854022378517,9.85550022125244,0.09097162738143516 2491,2019-08-16,9.47599983215332,9.555999755859377,9.199999809265137,9.348999977111816,821551.0,0.002963577271946294,1.4808384367699798,100.0,20.09915067750346,25.08368985447659,0.590737933392484,1.3512134179535682,1.7384832258036056,2.3590178803238135,18.778789400029016,0.35599994659424006,-0.8553981207499604,-1.143800210952758,-2.662241962028803,0.374641540123287,-1.9030210864907797,-0.38457933541473643,0.5590195178509312,27.462685717376466,7.7006516222929875,0.7592208755380222,8,0.4089999198913574,1.2890000343322754,2.1927504539489746,2.0390000343322754,0.16499996185302734,4,0.1233643569350622,1.0,9.447999954223633,1.4330364496176955,9.447999954223633,-1.0191465212456459,9.971500396728516,0.1233643569350622 2492,2019-08-19,9.875499725341797,9.899999618530273,9.605999946594238,9.614999771118164,536165.0,0.042159128352126096,-1.1113112441272754,2.0511830831499824,31.100457481321044,25.384751339895878,0.10080170023446122,0.888211044254124,1.3296133627493063,1.9353899722179708,19.979657934911284,0.4239997863769531,-0.877681742251001,-0.6750752925872803,-2.19686060299658,0.8467100178220193,-1.43596794779193,0.0858173626173695,-0.6754999160766602,81.87879663612982,58.53506372031989,0.7608926552046497,8,-0.0755000114440918,0.8495001792907715,1.8032503128051758,1.6395001411437988,-0.28149986267089844,0,0.043491528710372984,1.4808384367699798,9.47599983215332,1.0,9.447999954223633,1.4330364496176955,9.447999954223633,0.043491528710372984 2493,2019-08-20,9.72700023651123,9.94200038909912,9.644000053405762,9.825499534606934,215816.0,-0.015037161962497714,-1.253313526688479,-0.3781163739136165,23.345671274380493,24.71017074572915,0.18522225546618998,0.9536440902342065,1.4627137947862607,2.063083862682017,21.523448297042123,0.2980003356933576,-0.884019315118783,-0.7397997856140144,-2.2485342855895905,0.7689347143615617,-1.4941670356018033,0.014567464373774541,-0.5270004272460938,71.0242608387188,47.65272179484686,0.7543672499877881,8,0.05299949645996094,0.9204998016357422,1.9517498016357422,1.7879996299743652,-0.2589998245239258,1,0.04256189446167902,-1.1113112441272754,9.875499725341797,1.4808384367699798,9.47599983215332,1.0,9.447999954223633,0.04256189446167902 2494,2019-08-21,9.756999969482422,9.916000366210938,9.710000038146973,9.718000411987305,195767.0,0.0030841710950704204,-6.490879456235262,-0.3959374152821347,27.803341005813763,23.828823692110085,0.10268708548931649,0.810600843434754,1.4305636520785576,2.0127207659821487,23.506912657292396,0.20600032806396484,-0.8711690541115722,-0.6116500377655036,-2.0298004834795993,0.806500407948592,-1.3207252606225506,0.0974251850915433,-0.527320137023926,75.06734837618455,51.39693192047836,0.7090752228570475,8,-0.044499874114990234,0.8404998779296875,1.9505000114440918,1.7579998970031738,0.015000343322753906,2,0.03833141301751275,-1.253313526688479,9.72700023651123,-1.1113112441272754,9.875499725341797,1.4808384367699798,9.47599983215332,0.03833141301751275 2495,2019-08-22,9.859000205993652,9.977999687194824,9.694000244140623,9.78499984741211,329085.0,0.010454057274803974,-1.2187494179223852,1.8974666210201985,33.574918484626735,24.136579963679882,-0.08393699515961117,0.5973843405467782,1.3186884739514237,1.8869114472123023,24.928794113926838,0.283999443054201,-0.8535525339759786,-0.4195998191833503,-1.7159870490635072,0.8767874106968065,-1.0677934341234288,0.2285937957567281,-0.600827551269532,84.70443446368682,57.627342659715524,0.6481936149400781,8,-0.15650033950805664,0.738499641418457,1.8447496891021729,1.6559996604919434,-0.15400028228759588,3,0.015518802589807645,-6.490879456235262,9.756999969482422,-1.253313526688479,9.72700023651123,-1.1113112441272754,9.875499725341797,0.015518802589807645 2496,2019-08-23,9.744000434875488,10.029999732971193,9.631999969482422,9.94849967956543,710896.0,-0.011664445553845493,1.1659889295732868,-2.7634899155873445,34.41766282273183,25.16869800308023,-0.02914356246266614,0.6188054565749752,1.4274314893627427,1.9725612309870275,27.201805603841922,0.3979997634887713,-0.8394895959451141,-0.4550496101379391,-1.671272930541999,0.7611737102661209,-1.06316127033997,0.1530620500640918,-0.4426381582031258,32.54730137023261,3.3080866053460127,0.6081116602020304,8,-0.12900066375732422,0.8534994125366211,1.9109995365142822,1.7709994316101074,-0.18000030517578125,4,-0.002976219313763684,-1.2187494179223852,9.859000205993652,-6.490879456235262,9.756999969482422,-1.253313526688479,9.72700023651123,-0.002976219313763684 2497,2019-08-27,9.963500022888184,9.982000350952148,9.826000213623047,9.85550022125244,230446.0,0.02252663980053482,1.1517192391676094,-0.5281183399943192,43.94773572748139,27.836054169699466,-0.25894291420735094,0.3111805911081156,1.20667578051291,1.7267258729207882,29.304496318330227,0.23799991607666016,-0.859050840783226,-0.16947503089904714,-1.2759226213511834,0.9369725595530891,-0.7226988261251144,0.3837487643270201,-0.6038467497119147,83.29152020089435,48.88002447324483,0.5532237952260679,8,-0.34850025177001953,0.6339998245239258,1.6277499198913574,1.551499843597412,-0.7215003967285156,1,-0.032368166622270045,1.1659889295732868,9.744000434875488,-1.2187494179223852,9.859000205993652,-6.490879456235262,9.756999969482422,-0.032368166622270045 2498,2019-08-28,10.009499549865724,10.095000267028807,9.904000282287598,10.07450008392334,322047.0,0.004616804021866816,2.6037426900585667,-0.6018579022658374,46.839122770015685,31.129239477076112,-0.33412189926006874,0.18898388908450237,1.1476783390231127,1.6557079768072764,30.926311923769532,0.19099998474120916,-0.8419481447735837,-0.06895046234130753,-1.077933629170289,0.940032704487674,-0.5734420457557974,0.4355411210731823,-0.5962185599058607,81.53333429456022,42.22707630378877,0.5044915834144904,8,-0.3619995117187518,0.5880002975463849,1.5817503929138166,1.5055003166198713,-0.7324991226196307,2,-0.0415105355792138,1.1517192391676094,9.963500022888184,1.1659889295732868,9.744000434875488,-1.2187494179223852,9.859000205993652,-0.0415105355792138 2499,2019-08-29,10.029500007629396,10.119999885559082,9.913999557495117,9.940999984741213,662475.0,0.0019981476260659825,-1.8912148732122178,-1.361527626984397,42.997764944533266,33.79175835426752,-0.2938651557023313,0.06579628313837027,1.1171428041822828,1.6135053893827926,33.04549663909334,0.20600032806396484,-0.7803480999397046,0.018699979782105913,-0.7820948250700983,0.8194947846343101,-0.3816974226439953,0.41909738220820714,-0.5480470899626386,81.45493985792632,39.46869802903158,0.40039740242610194,8,-0.36950016021728693,0.5679998397827131,1.5879998207092267,1.4854998588561994,-0.8325004577636719,3,-0.055984804348667594,2.6037426900585667,10.009499549865724,1.1517192391676094,9.963500022888184,1.1659889295732868,9.744000434875488,-0.055984804348667594 2500,2019-08-30,9.907999992370604,10.074999809265137,9.83199977874756,9.911999702453613,621930.0,-0.01211426443654895,-2.115382264118695,-0.04519445252644816,45.27680388353526,36.58927537715994,-0.11203365829223699,0.10987877267136348,1.2174520818044687,1.7058836771430368,33.97004643440935,0.24300003051757635,-0.7160880506676985,-0.05007505416870295,-0.714237491628749,0.6140873832913432,-0.382156272898726,0.2820061645613201,-0.34992143855676794,56.55739146578559,9.883009687062078,0.3320812187300228,8,-0.045000076293943536,0.6894998550415057,1.7807500362396258,1.606999874114992,-0.6160001754760707,4,-0.013726249462066131,-1.8912148732122178,10.029500007629396,2.6037426900585667,10.009499549865724,1.1517192391676094,9.963500022888184,-0.013726249462066131 2501,2019-09-02,9.949000358581543,10.039999961853027,9.854000091552734,9.953499794006348,338567.0,0.004138107210588382,1.0957758889330653,1.124940391034312,52.44700754353811,38.96111427296184,-0.08815320454189646,0.010463989983199085,1.1502230175077042,1.635105574865527,34.94456004950223,0.18599987030029297,-0.5782791768736999,0.028350305557250266,-0.5374469294117894,0.5941475405262899,-0.25454831192726957,0.3112489230417701,-0.3234912449582783,41.83683068369442,-8.789397692561202,0.2828986174845194,9,-0.07300043106079102,0.45349931716918945,1.733499526977539,1.5659995079040527,-0.7320003509521467,0,-0.02452512072381452,-2.115382264118695,9.907999992370604,-1.8912148732122178,10.029500007629396,2.6037426900585667,10.009499549865724,-0.02452512072381452 2502,2019-09-03,9.661999702453613,9.878000259399414,9.586000442504883,9.862000465393066,689609.0,-0.02884718522302354,1.5172359929296666,44.4501907587961,42.56544111616776,41.09664425538264,0.18481262633043904,0.24231310183754573,1.4128414782753964,1.8938301564656257,35.75583782671307,0.36299991607666016,-0.4600853854907321,-0.21575031280517543,-0.7165857746196451,0.28508514900929427,-0.46616804371241116,0.03466741810206031,0.45800018310546875,14.232085995081606,-35.8875909093377,0.2504177309072349,9,0.19100046157836914,0.6380000114440918,1.981750249862671,1.8530001640319824,-0.38499927520751953,1,-0.010142783665064714,1.0957758889330653,9.949000358581543,-2.115382264118695,9.907999992370604,-1.8912148732122178,10.029500007629396,-0.010142783665064714 2503,2019-09-04,9.770999908447266,9.843999862670898,9.649999618530273,9.704000473022461,808096.0,0.011281329885155289,-1.2171311484343494,-0.3349958992160827,59.688062078655506,44.639391041253944,0.09243015336815574,0.099922945501417,1.2844944754958938,1.7574195639009087,36.26581543769953,0.194000244140625,-0.3392286356114802,-0.08230009078979528,-0.5512958943670245,0.386695712787434,-0.3167979925784099,0.15219781099881935,0.33831998825073306,34.64413087854213,-20.189075467452113,0.2344979017886143,9,0.0820002555847168,0.5289998054504395,1.847749948501587,1.74399995803833,-0.46500015258788885,2,-0.054139830850910564,1.5172359929296666,9.661999702453613,1.0957758889330653,9.949000358581543,-2.115382264118695,9.907999992370604,-0.054139830850910564 2504,2019-09-05,9.963500022888184,10.050000190734863,9.779999732971193,9.843000411987305,704182.0,0.019701168380371836,-1.190664474320551,1.7985168104307228,63.86125538316984,48.004539585536506,-0.07565322582473044,-0.1139756289349112,1.0659424832188993,1.5401863996811915,36.28376095121214,0.27900028228759766,-0.27492814429595214,0.12007503509521555,-0.3295588125971225,0.5697088827875536,-0.10474188875095436,0.34489195894138547,0.1353534847259521,77.19837816648561,15.634112821817496,0.22481692384616933,9,-0.11049985885620117,0.3364996910095215,1.6102497577667236,1.551499843597412,-0.33950042724609375,3,-0.06890144969790346,-1.2171311484343494,9.770999908447266,1.5172359929296666,9.661999702453613,1.0957758889330653,9.949000358581543,-0.06890144969790346 2505,2019-09-06,10.012499809265137,10.164999961853027,9.90999984741211,10.01949977874756,996921.0,0.004917929067535631,-1.4056626690298608,-0.058091220627938096,64.26482379210958,51.32089080435625,-0.11241043376585402,-0.19917774165466184,0.9894723586100511,1.4669264991127768,36.147014166315586,0.25500011444091797,-0.16752988681469105,0.1855748176574714,-0.2076242165021469,0.5787738518170897,-0.011024699422337747,0.3821743347372806,-0.4264993667602539,73.66143710109121,7.4620208058446025,0.1965995170798091,9,-0.13699960708618164,0.11750030517578125,1.5612499713897705,1.502500057220459,-0.6984996795654297,4,-0.08144821722191531,-1.190664474320551,9.963500022888184,-1.2171311484343494,9.770999908447266,1.5172359929296666,9.661999702453613,-0.08144821722191531 2506,2019-09-09,10.255000114440918,10.289999961853027,9.949999809265137,9.979999542236328,565135.0,0.024219756284178162,-1.0298514260987892,-39.285967302442344,61.00958322197446,53.21665163707771,-0.3070971888290863,-0.453385136045636,0.7207860820448726,1.2000924542112852,35.64617080173156,0.3400001525878906,-0.07890620989628516,0.4207500934600823,0.0009087693191744961,0.8405914176009901,0.2108294313896284,0.6306707555305362,-0.6574196815490723,95.02842737101342,29.53952095794554,0.20992066207045393,9,-0.3169999122619629,-0.17750024795532227,1.1062500476837158,1.1574997901916504,-0.7639999389648438,0,-0.09390543996097123,-1.4056626690298608,10.012499809265137,-1.190664474320551,9.963500022888184,-1.2171311484343494,9.770999908447266,-0.09390543996097123 2507,2019-09-10,10.359999656677246,10.43000030517578,10.225000381469727,10.2475004196167,1052715.0,0.010238863097472795,-1.6031849833484486,0.40908728355972934,68.83926503512691,55.66111188875674,-0.39106295478670994,-0.5466794767519794,0.5832690350389029,1.0636580607692405,34.484624968275526,0.2049999237060529,-0.01337607792546791,0.5005246639251713,0.019188338281658446,0.9818609895686841,0.25985650110341574,0.7411928267469268,-0.7347224426269534,91.02556578513024,25.15302749785603,0.240668162821756,9,-0.35199928283691406,-0.4374995231628418,1.0012505054473877,1.0350003242492676,-0.7839994430541992,1,-0.11032815510868876,-1.0298514260987892,10.255000114440918,-1.4056626690298608,10.012499809265137,-1.190664474320551,9.963500022888184,-0.11032815510868876 2508,2019-09-11,10.324999809265137,10.545000076293944,10.295000076293944,10.462499618530273,1130292.0,-0.003378363761774028,-1.5316548603766935,-1.222228815570852,66.85459045499586,58.31187027880814,-0.34263463910482805,-0.5099856906687954,0.5926531041449863,1.065423031072747,32.9864217619078,0.25,0.06078619278981279,0.4478498458862301,-0.07498004478351028,0.9706797365559705,0.18643490055135992,0.7092647912211003,-0.6514392097473145,71.24180806596192,6.262506717417693,0.2614149453348705,9,-0.25949954986572266,-0.440000057220459,0.9612500667572021,1.0225000381469727,-0.9700002670288086,2,-0.10150115267591786,-1.6031849833484486,10.359999656677246,-1.0298514260987892,10.255000114440918,-1.4056626690298608,10.012499809265137,-0.10150115267591786 2509,2019-09-12,10.151000022888184,10.34000015258789,10.039999961853027,10.274999618530273,1020197.0,-0.016852279863561304,1.3622000533155114,0.9018164919995284,58.30961360177336,59.75996024750126,-0.16716700557815578,-0.29578347338067346,0.7393736253873691,1.206116103714825,31.306614418706584,0.3000001907348633,0.08815384631263079,0.23870005607605016,-0.25644083172147525,0.7338409438735756,-0.008870387822712544,0.48627049997481286,-0.4077242652282713,37.95276985969739,-23.518066541924902,0.24757044389876232,9,-0.08549976348876953,-0.2785000801086426,1.030249834060669,1.113999843597412,-0.8570003509521467,3,-0.08324305636129692,-1.5316548603766935,10.324999809265137,-1.6031849833484486,10.359999656677246,-1.0298514260987892,10.255000114440918,-0.08324305636129692 2510,2019-09-13,10.307499885559082,10.380000114440918,10.170000076293944,10.18850040435791,1043335.0,0.015417186712444853,-1.6923058112948788,-0.9596763649508164,65.66581683514818,61.22871683545794,-0.2917152796624105,-0.40537393211229755,0.5503224409604854,1.0099357136453193,29.487424974956568,0.22900009155273438,0.10845649119333522,0.3522249221801754,-0.12199528796918813,0.826445132329539,0.11511481710549454,0.5893350272548563,-0.500086182408447,60.08401947097563,-4.837027271709829,0.23711010507468133,9,-0.24199962615966797,-0.434999942779541,0.7062501907348633,0.8875002861022949,-0.8914995193481445,4,-0.0663109674999447,1.3622000533155114,10.151000022888184,-1.5316548603766935,10.324999809265137,-1.6031849833484486,10.359999656677246,-0.0663109674999447 2511,2019-09-16,10.645000457763672,10.80500030517578,10.460000038146973,10.524999618530273,1993168.0,0.03274320407002196,-1.7600021362304545,1.0084148100657158,67.77980858848807,64.0303132212713,-0.5812280525821407,-0.6859758186400313,0.1842465498509167,0.637348070410674,27.073866285230814,0.49750041961669744,0.1476220212042758,0.6312754631042488,0.1191300644030946,1.143420861805403,0.3752027637536717,0.8873481624548258,-0.7785798447615715,79.08499665279183,15.80660173549979,0.25607269935057736,9,-0.41750049591064453,-0.6425004005432129,0.31749963760375977,0.5499997138977051,-1.2540006637573242,0,-0.12503525324822617,-1.6923058112948788,10.307499885559082,1.3622000533155114,10.151000022888184,-1.5316548603766935,10.324999809265137,-0.12503525324822617 2512,2019-09-17,10.30500030517578,10.699999809265137,10.229999542236328,10.5600004196167,1215402.0,-0.03193989083766746,-1.320979572614352,-2.124986092346832,56.68402017534123,63.69653078756971,-0.15692913038418155,-0.32901764499705344,0.48605390969972184,0.9463945629891466,25.64375421029893,0.4700002670288086,0.1837694045668421,0.26980028152465607,-0.25383134144700925,0.7934319044963214,0.007984470038824298,0.5316160930104878,-0.34472172295631154,34.64055220834705,-25.24110356464412,0.2618158114858324,9,-0.012500286102293146,-0.3025002479553205,0.6574997901916522,0.8899998664855975,-0.9250001907348615,1,-0.07899079142102172,-1.7600021362304545,10.645000457763672,-1.6923058112948788,10.307499885559082,1.3622000533155114,10.151000022888184,-0.07899079142102172 2513,2019-09-18,10.140999794006348,10.289999961853027,10.109999656677246,10.255000114440918,3940190.0,-0.015914653693611336,-1.0454510972636142,0.44705987950049614,52.36780005784009,62.419480195866406,0.07272289698395973,-0.13956670567318952,0.6086848953268209,1.0837620044237326,24.3817894830487,0.19500064849853338,0.19703613216205262,0.0850997924804684,-0.41962307356522466,0.5898226585261614,-0.16726164054237813,0.3374612255033149,-0.09624903949124786,13.2025865131813,-42.13465673709147,0.2523614330228463,9,0.21650028228759766,-0.13849973678588867,0.6684999465942383,0.9010000228881836,-0.814000129699707,2,-0.055714386338636346,-1.320979572614352,10.30500030517578,-1.7600021362304545,10.645000457763672,-1.6923058112948788,10.307499885559082,-0.055714386338636346 2514,2019-09-19,10.130999565124512,10.255000114440918,10.050000190734863,10.143500328063963,1803923.0,-0.0009861186357331686,-1.349575900664568,0.10965550703540412,54.97100713533154,61.38683390066885,0.12178901233727935,-0.1055208465460602,0.5681257715642936,1.067439313883268,23.106766311653352,0.2049999237060547,0.2601786240951345,0.05639958381652832,-0.4290398796085757,0.5418390472416323,-0.1863201478960228,0.29911931552907944,0.6740007400512678,10.728392332712312,-42.61814040650097,0.24271973171255162,9,0.24650049209594727,-0.12849950790405273,0.5445005893707275,0.8620004653930664,-0.8129997253417951,3,-0.0765965902870559,-1.0454510972636142,10.140999794006348,-1.320979572614352,10.30500030517578,-1.7600021362304545,10.645000457763672,-0.0765965902870559 2515,2019-09-20,10.01200008392334,10.05500030517578,9.904000282287598,10.024999618530273,558280.0,-0.01174607504779901,3.136935477549893,1.0398992981386892,51.35716709960694,60.31434322040579,0.26899818589096824,0.026908316457284087,0.6317228534928176,1.1609130601123567,22.106845525128417,0.22699928283691406,0.277618953033965,-0.07024989128112757,-0.5461113330772385,0.4056115505149833,-0.3081806121791839,0.16768082961692876,0.7779002189636213,11.986659144529838,-41.047098059567716,0.2379307208980556,9,0.3425002098083496,-0.00950002670288086,0.5042500495910645,0.8480000495910645,-0.40400028228759766,4,-0.071713983816303,-1.349575900664568,10.130999565124512,-1.0454510972636142,10.140999794006348,-1.320979572614352,10.30500030517578,-0.071713983816303 2516,2019-09-23,9.71500015258789,9.9399995803833,9.670000076293944,9.929499626159668,1656721.0,-0.029664395609859562,1.2929954361198666,16.500550216418457,51.136860632239745,58.34740939786277,0.5379107829931726,0.3390051945462762,0.86695384744975,1.4304010740609563,21.135860914213662,0.3420000076293963,0.26314102106868376,-0.3657998085021976,-0.8461565094859136,0.11455689248151835,-0.6059781589940556,-0.12562145801033964,1.039464149475096,4.368940578667669,-51.359923068337984,0.24017835049185773,9,0.5225000381469709,0.28749990463256836,0.723750114440918,1.1449999809265137,-0.16100025177001775,0,-0.030777126266673838,3.136935477549893,10.01200008392334,-1.349575900664568,10.130999565124512,-1.0454510972636142,10.140999794006348,-0.030777126266673838 2517,2019-09-24,9.640999794006348,9.854000091552734,9.60200023651123,9.82450008392334,633860.0,-0.007617123769352752,1.078346704420324,0.8554813066037107,47.168987647511074,56.160120197031134,0.5578603669731592,0.4085525409382331,0.8825322853865636,1.481369220650734,20.16600342636971,0.2519998550415039,0.24150741770160877,-0.4236751556396481,-0.9408520575617096,0.09350174628241348,-0.682263606600678,-0.1650867046786182,1.048396654510496,5.668542596545702,-50.5492835228477,0.25858845096103034,9,0.5625004768371582,0.5545005798339844,0.6840000152587891,1.124000072479248,-0.1859998703002912,1,-0.025930920583093542,1.2929954361198666,9.71500015258789,3.136935477549893,10.01200008392334,-1.349575900664568,10.130999565124512,-0.025930920583093542 2518,2019-09-25,9.593999862670898,9.600000381469727,9.369999885559082,9.512999534606934,519680.0,-0.004875005947481581,3.9461745916180435,-0.4414179841383683,41.40897212060686,54.28227114356819,0.5478786135241638,0.44567840160995686,0.8700043925021177,1.5037520257553432,19.739491465371582,0.2709999084472656,0.20832468898143652,-0.44990010261535573,-1.0081587609625675,0.10835855573185604,-0.7290294317889607,-0.17077077344175073,1.0084048888854955,25.31072533109193,-27.08609142376021,0.27912932917360556,9,0.4935002326965332,0.4935002326965332,0.6684999465942383,1.1710000038146973,-0.5570001602172852,2,-0.022305581748299552,1.078346704420324,9.640999794006348,1.2929954361198666,9.71500015258789,3.136935477549893,10.01200008392334,-0.022305581748299552 2519,2019-09-26,9.468000411987305,9.734000205993652,9.449999809265137,9.581000328063963,689282.0,-0.013133151186904057,-2.812057168824685,-1.3950550420909889,37.77779109758389,51.18360161717216,0.633416489592058,0.5559591640529078,0.9496617455378527,1.6088221505411902,19.218471642925937,0.2840003967285156,0.14419147608456484,-0.547824573516845,-1.1627339485439965,0.06708480151030649,-0.8552792610304198,-0.24036988600327014,1.0111638529693572,14.306637429953744,-33.93799601012541,0.3074546875135754,9,0.619499683380127,0.619499683380127,0.7457494735717773,1.296999454498291,0.3364992141723633,3,-0.014892347015759033,3.9461745916180435,9.593999862670898,1.078346704420324,9.640999794006348,1.2929954361198666,9.71500015258789,-0.014892347015759033 2520,2019-09-27,9.772000312805176,9.793999671936037,9.41800022125244,9.5,796899.0,0.03210814190850497,1.3797506556530987,-2.407084201909076,39.44954357780009,48.03579439376239,0.27431483940689816,0.2542854461519646,0.6084249381619298,1.2816959000729238,18.41705309807578,0.3759994506835973,0.0889504929855871,-0.23702468872070348,-0.8599107995979143,0.3858614221565073,-0.5484677441593089,0.07441836671790192,0.5962475142117274,70.52642850450403,27.03473271543568,0.3114430554386057,9,0.2629995346069336,0.31549978256225586,0.3829996585845947,0.9929995536804199,0.2674999237060547,4,-0.04645931830635941,-2.812057168824685,9.468000411987305,3.9461745916180435,9.593999862670898,1.078346704420324,9.640999794006348,-0.04645931830635941 2521,2019-09-30,9.704999923706056,9.81999969482422,9.670000076293944,9.822500228881836,440613.0,-0.006856363789849884,1.6666779695500111,-0.43198591929539726,35.45091925121119,45.67656095774794,0.21674703865561895,0.3183928332536716,0.6424449616159311,1.3297356999205459,17.54008047814838,0.149999618530277,0.05860562411173653,-0.29182505607604803,-0.9290542949085587,0.3454041827564627,-0.6104396754923034,0.026789563340207323,0.5634231091650648,69.21485445635697,30.42489733789894,0.31861461941625513,9,0.12499999999999822,0.3825001716613752,0.4449999332427961,1.0599999427795392,0.4114999771118164,0,-0.009994860673143924,1.3797506556530987,9.772000312805176,-2.812057168824685,9.468000411987305,3.9461745916180435,9.593999862670898,-0.009994860673143924 2522,2019-10-01,9.564000129699707,9.894000053405762,9.543999671936037,9.744999885559082,810826.0,-0.014528572397196404,-2.1674146442503885,1.5404194532822777,33.85660657076245,43.61976168140597,0.269972657635023,0.4760833444920145,0.7449221719488577,1.4510020188176096,16.153054272552552,0.3500003814697248,-0.00785613876109359,-0.42792487144470215,-1.0773844730581121,0.22153473016870784,-0.752654672251408,-0.10319507063799627,0.6145805884402105,37.022935495965086,2.2413422372286504,0.3247298008067053,10,0.24849987030029297,0.5234999656677246,0.5422496795654297,1.2009997367858887,0.4685001373290998,1,-0.0010456115376640263,1.6666779695500111,9.704999923706056,1.3797506556530987,9.772000312805176,-2.812057168824685,9.468000411987305,-0.0010456115376640263 2523,2019-10-02,9.241999626159668,9.700679779052734,9.154000282287598,9.48799991607666,1344937.0,-0.033667973564754594,-1.5909043656694493,1.3591194570898668,31.856287242774542,41.051459471121866,0.5040449360329777,0.7972983505186875,1.0192702643093519,1.752313987429769,14.980671229321315,0.5466794967651367,-0.12314418216515932,-0.7234753608703617,-1.4494052594196614,0.002454537678937996,-1.0864403101450115,-0.36051041159571184,0.8557230087221654,11.891806904088686,-21.559670749370152,0.36296494927464984,10,0.3625006675720215,0.7375006675720215,0.8642501831054688,1.5230002403259277,0.8130006790161115,2,0.023046992659844667,-2.1674146442503885,9.564000129699707,1.6666779695500111,9.704999923706056,1.3797506556530987,9.772000312805176,0.023046992659844667 2524,2019-10-03,9.277000427246094,9.281999588012695,9.079999923706056,9.211000442504883,631092.0,0.0037871459102156724,4.315899109047512,-0.26829230471021515,28.382660146930135,38.498736476379996,0.37455316160834684,0.7465033157598278,0.9258057312811836,1.6920275839249221,14.652264321374393,0.20199966430663885,-0.19767494589473067,-0.6541495800018318,-1.4426934435993957,0.13439428359573213,-1.0484215118006137,-0.2598776482030498,0.7074755253244316,24.20153220524832,-5.638165516859555,0.39427193179878156,10,0.23299932479858398,0.6654996871948242,0.8454995155334473,1.487999439239502,0.6764993667602539,3,-0.02587050918825118,-1.5909043656694493,9.241999626159668,-2.1674146442503885,9.564000129699707,1.6666779695500111,9.704999923706056,-0.02587050918825118 2525,2019-10-04,9.196999549865724,9.30799961090088,9.08199977874756,9.255999565124512,464480.0,-0.008623571595988144,1.773002258392853,-0.8939398318064639,15.945453118166228,34.58858008592739,0.3651923910440704,0.8034707805836714,0.9471421528241475,1.7463003771422922,14.716501404903443,0.2259998321533203,-0.2575513420527198,-0.6933754444122293,-1.5459460265207081,0.1591951376962495,-1.1196607354664678,-0.2670901533579908,0.660849758663776,14.373416156927465,-8.855508097238225,0.426285291054239,10,0.29000043869018377,0.7455005645751935,0.9317502975463849,1.5680003166198713,0.8500003814697248,4,0.06605415962022243,4.315899109047512,9.277000427246094,-1.5909043656694493,9.241999626159668,-2.1674146442503885,9.564000129699707,0.06605415962022243 2526,2019-10-07,9.291999816894533,9.368000030517578,9.131999969482422,9.25,397088.0,0.010329484797049426,1.4329872581406324,-0.7118611191931463,23.072855350962882,31.91123205297759,0.22783917716011537,0.6668137036604787,0.803849125572885,1.6195961466215234,15.166038243779791,0.23600006103515625,-0.3280644190816808,-0.5502251625061021,-1.4245846855755762,0.32413436056337197,-0.9874049240408382,-0.11304540097136595,0.4569505777596845,26.04420877263078,4.082852951545206,0.4371797615347367,10,0.19500017166137518,0.6505002975463849,0.9382500648498517,1.4730000495910627,0.7870006561279279,0,0.0804455912986144,1.773002258392853,9.196999549865724,4.315899109047512,9.277000427246094,-1.5909043656694493,9.241999626159668,0.0804455912986144 2527,2019-10-08,9.217000007629396,9.350000381469727,9.109999656677246,9.321000099182127,528078.0,-0.008071438952115928,1.9629599105198092,-2.476203451407622,24.218780766876904,30.00121079145204,0.26414757409411393,0.6870159601362484,0.8303008803824614,1.6583817327956325,16.15290999018467,0.24000072479248047,-0.3882546189406746,-0.5680749893188466,-1.4493288774658009,0.3131788988281077,-1.0087019333923237,-0.12744804524536946,0.43829732109207953,22.072584238587716,-0.955524469024084,0.44062694407347736,10,0.2699999809265119,0.7255001068115217,0.9222497940063459,1.5479998588561994,0.6540002822875959,1,0.09759139551306428,1.4329872581406324,9.291999816894533,1.773002258392853,9.196999549865724,4.315899109047512,9.277000427246094,0.09759139551306428 2528,2019-10-09,9.277000427246094,9.345999717712402,9.149999618530273,9.206000328063963,382377.0,0.006509755838888243,-1.1420598152075918,-0.6826926603822434,26.818722854351464,28.78353654220399,0.17260302338049271,0.5739006065747354,0.7274126589000751,1.5679763412846306,17.582135010574728,0.1960000991821289,-0.4291066239689698,-0.4556746006011956,-1.3263181379330362,0.41496893673064505,-0.8909963692671159,-0.020352831935275262,0.2977552647732242,68.40292724924647,42.00886998216336,0.43532176866592037,10,0.20999956130981445,0.6654996871948242,0.79949951171875,1.487999439239502,0.6279993057250994,2,0.08143794383838188,1.9629599105198092,9.217000007629396,1.4329872581406324,9.291999816894533,1.773002258392853,9.196999549865724,0.08143794383838188 2529,2019-10-10,9.305999755859377,9.338000297546387,9.199999809265137,9.232999801635742,253176.0,0.003125938048694321,1.014590410424904,1.0281669330682741,29.851609078839743,27.717099375652836,0.13209887852801572,0.5042007518261169,0.6458710590108705,1.5051188177367525,18.358727237519297,0.13800048828125,-0.4555227608522614,-0.3844252586364725,-1.251598587622837,0.4827480703498921,-0.8180119231296548,0.049161405856709806,0.19949012859608395,78.3216013711562,48.03531492836207,0.43358666449318206,10,0.18100023269653143,0.6365003585815412,0.770500183105467,1.459000110626219,0.6475000381469709,3,0.08048576928500406,-1.1420598152075918,9.277000427246094,1.9629599105198092,9.217000007629396,1.4329872581406324,9.291999816894533,0.08048576928500406 2530,2019-10-11,9.62399959564209,9.633999824523926,9.371999740600586,9.43000030517578,828169.0,0.03417148593653141,1.4486017959401947,2.6575261934000065,47.43371485648908,29.0485211095726,-0.23367620040501613,0.13952268749577357,0.29148075538208573,1.159476511583545,18.879043676926866,0.328000068664549,-0.4575987187944879,-0.032250404357910156,-0.8494629740575288,0.7849621653417085,-0.44085668920772036,0.37635588049190005,-0.5439996719360334,98.0915599850033,61.8613637682931,0.4086062848498093,10,-0.13699960708618164,0.3185005187988281,0.4525003433227539,1.1410002708435059,0.039000511169433594,4,0.03423734540818768,1.014590410424904,9.305999755859377,-1.1420598152075918,9.277000427246094,1.9629599105198092,9.217000007629396,0.03423734540818768 2531,2019-10-14,9.314000129699707,9.633999824523926,9.300000190734863,9.527000427246094,2100801.0,-0.032211084680713764,-1.7717791750921028,-1.097943693682612,41.861634205042265,29.93796862449258,0.01679322439652431,0.3633219424403684,0.5692802734816063,1.4473745605117223,20.013878704748304,0.3339996337890625,-0.4472597190459986,-0.2756998538970947,-0.9598285331879044,0.40842882539371494,-0.6177641935425005,0.066364485748311,-0.2229202079772925,38.93137551096179,-1.1165532664574656,0.34206433964540495,10,0.0763397216796875,0.6284999847412109,0.6887500286102295,1.4509997367858887,0.34099960327148615,0,0.07869871069664414,1.4486017959401947,9.62399959564209,1.014590410424904,9.305999755859377,-1.1420598152075918,9.277000427246094,0.07869871069664414 2532,2019-10-15,9.491000175476074,9.56999969482422,9.423999786376953,9.46399974822998,830196.0,0.01900365506888546,-1.7289613005579754,-0.12676239215212204,47.592341182528905,31.68641906224306,-0.19182308206870502,0.12881677053638008,0.36719536630431193,1.2515927813618468,21.35544229424878,0.2559995651245135,-0.4607200537822109,-0.05799980163574148,-0.6541469979058565,0.5381473946343736,-0.3560733997707999,0.24007379649931693,-0.38906185569762997,70.45463054002771,27.363481563394565,0.2980735981350577,10,-0.13400030136108398,0.45149993896484375,0.5167498588562012,1.2739996910095215,0.2019996643066424,1,0.061953459769785724,-1.7717791750921028,9.314000129699707,1.4486017959401947,9.62399959564209,1.014590410424904,9.305999755859377,0.061953459769785724 2533,2019-10-16,9.576000213623047,9.59000015258789,9.42199993133545,9.46399974822998,828965.0,0.00895585676698274,1.3999972752229208,4.148099745690873,52.573873342321576,34.37433163950878,-0.25084135926600126,-0.0007187778004222878,0.2659628459889838,1.1518269683459685,22.42044404639693,0.1680002212524414,-0.45879485514313245,0.05525021553039622,-0.4723887223159622,0.5828891533767546,-0.20856925339278298,0.3190696844535754,-0.4634206637496927,86.63603482449317,38.255452308512744,0.26381946892317937,10,-0.2180004119873047,0.3664999008178711,0.3892500400543213,1.1889996528625488,0.17299938201904297,2,0.030806189401945794,-1.7289613005579754,9.491000175476074,-1.7717791750921028,9.314000129699707,1.4486017959401947,9.62399959564209,0.030806189401945794 2534,2019-10-17,9.354999542236328,9.520000457763672,9.31999969482422,9.34000015258789,543469.0,-0.023078599254030663,-6.272714662228176,0.13392256537325126,39.652597895860765,37.008458837030396,-0.019682827626954946,0.1677665854589243,0.4710198629297615,1.36049889011616,23.493677465897488,0.25600051879882635,-0.44648452993606114,-0.12695045471191335,-0.5735453869793741,0.31964447755554737,-0.3502479208456446,0.0963470114218179,-0.23199158686996313,16.466889761980905,-27.909789285384992,0.2232974661337306,10,0.017000198364257812,0.5875005722045898,0.6202504634857178,1.4100003242492676,0.5795001983642578,3,0.05879211305694909,1.3999972752229208,9.576000213623047,-1.7289613005579754,9.491000175476074,-1.7717791750921028,9.314000129699707,0.05879211305694909 2535,2019-10-18,9.293999671936037,9.437999725341797,9.284000396728516,9.402999877929688,361949.0,-0.006520563686282066,-1.3876095072635197,-7.266976093590929,39.77103291526449,38.86381189973057,0.06316609058250044,0.18152449963108985,0.5091873653908223,1.407572440091057,24.28615598484512,0.15399932861328125,-0.40173625458243833,-0.15205030441284073,-0.529289418766572,0.22518880994089052,-0.34066986158970636,0.036569252764024895,-0.16077187918652136,2.856940444304474,-36.79252597150851,0.18861955717686554,10,0.078000068664549,0.648500442504881,0.6750004291534406,1.4710001945495588,0.5160007476806623,4,0.07095977462337588,-6.272714662228176,9.354999542236328,1.3999972752229208,9.576000213623047,-1.7289613005579754,9.491000175476074,0.07095977462337588 2536,2019-10-21,9.416000366210938,9.425999641418457,9.220000267028807,9.267999649047852,577501.0,0.01312682360462003,1.4523841961853072,-1.357802178573013,46.28141789617806,41.31521602520848,-0.04402506351949853,0.03791908871482619,0.3728448882174753,1.2794785222722815,24.63207233852785,0.2059993743896502,-0.34660765168320395,-0.015099620819091442,-0.3705291305379266,0.3403298888997437,-0.192814375678509,0.16261513404032613,-0.2727571328259337,52.97301616349613,12.454653583839068,0.1777147548594175,10,-0.02400064468383789,0.5264997482299805,0.55299973487854,1.3489995002746582,0.4204998016357422,0,0.02623191705545569,-1.3876095072635197,9.293999671936037,-6.272714662228176,9.354999542236328,1.3999972752229208,9.576000213623047,0.02623191705545569 2537,2019-10-22,9.390999794006348,9.447999954223633,9.312000274658203,9.38700008392334,314244.0,-0.002655115891276316,1.3050787185206738,0.02702493717378697,54.40047047106819,44.37985464928812,0.009222891472258965,0.04556617612367653,0.3910736438512128,1.2949053699464965,24.804651287346484,0.1359996795654297,-0.25646817114502696,-0.027600193023681996,-0.36926584809475926,0.31406546204739527,-0.19843302055922152,0.14323263451185753,-0.23794142879856572,46.21610266693842,1.9908880866706156,0.17083282753553894,10,0.026000022888183594,0.49900007247924805,0.7240002155303955,1.374000072479248,0.3640003204345703,1,0.02811201626618498,1.4523841961853072,9.416000366210938,-1.3876095072635197,9.293999671936037,-6.272714662228176,9.354999542236328,0.02811201626618498 2538,2019-10-23,9.380000114440918,9.489999771118164,9.3100004196167,9.381999969482422,500776.0,-0.0011713001604418682,-1.5352156188506147,-0.5,53.08566775709614,46.96141672464994,0.040643683571456535,0.0418575630337763,0.39129446491562625,1.2917392818323226,24.41427761737472,0.17999935150146484,-0.19675264529241865,-0.02789988517761266,-0.3596982651390448,0.3038984947838195,-0.19379907515832961,0.1379993048031043,-0.2173229200468132,53.333248562337154,6.303559221773064,0.16589918998071612,10,0.04699993133544922,0.30499982833862305,0.7674999237060547,1.3849997520446777,0.4239997863769549,2,0.03336884024765863,1.3050787185206738,9.390999794006348,1.4523841961853072,9.416000366210938,-1.3876095072635197,9.293999671936037,0.03336884024765863 2539,2019-10-24,9.32699966430664,9.484000205993652,9.279999732971193,9.43000030517578,433464.0,-0.00565036774921579,-1.071065498378293,51.50405340963192,53.95858779634591,47.686402606856255,0.10832809120799247,0.08827908581998045,0.4495545159361374,1.3349121032459443,24.51207276294059,0.20400047302245916,-0.13496497542350916,-0.0738502979278568,-0.4062631761486024,0.2585625802928888,-0.2400567370382305,0.0923561411825169,-0.15489601730993918,39.62947918690325,-11.054674994076251,0.16620643911037297,10,0.10000038146972656,0.3405003547668457,0.8530004024505615,1.438000202178955,0.3900003433227557,3,0.04524498193673088,-1.5352156188506147,9.380000114440918,1.3050787185206738,9.390999794006348,1.4523841961853072,9.416000366210938,0.04524498193673088 2540,2019-10-25,9.317999839782717,9.411999702453613,9.270000457763672,9.32699966430664,271267.0,-0.0009649217162905899,-1.7047838763294854,0.0873763934668929,50.83547593291187,48.683496132175094,0.07750790877864056,0.06484714978613582,0.4638178041755783,1.333652769596414,24.836252390142274,0.1419992446899414,-0.07900667422651786,-0.06015009880065669,-0.3443563864527075,0.2240561888513941,-0.2022532426266821,0.08195304502536871,-0.1366582692354701,36.296204722463685,-16.781634216866692,0.14210314382602582,10,0.08700037002563299,0.24950027465820135,0.8720002174377424,1.447000026702879,0.17000007629394354,4,0.06616225707428702,-1.071065498378293,9.32699966430664,-1.5352156188506147,9.380000114440918,1.3050787185206738,9.390999794006348,0.06616225707428702 2541,2019-10-28,9.607999801635742,9.628000259399414,9.270000457763672,9.414999961853027,540962.0,0.031122554930177904,2.0729497091916715,-21.44484475999152,61.038949849463854,50.177563761834534,-0.18595794856762637,-0.24537281162233526,0.18165699429610171,1.035614517540484,24.88202835562979,0.3579998016357422,-0.024215645259332064,0.23469986915588414,-0.02856000317601115,0.49795974148777944,0.10306993298993739,0.3663298053218309,-0.41760506600896186,94.41327685873358,35.86796938535149,0.13162993616594737,10,-0.18399953842163086,-0.09800004959106445,0.570500373840332,1.1570000648498535,-0.21599960327148438,0,0.021024211298023454,-1.7047838763294854,9.317999839782717,-1.071065498378293,9.32699966430664,-1.5352156188506147,9.380000114440918,0.021024211298023454 2542,2019-10-29,9.553999900817873,9.640000343322754,9.461999893188477,9.557000160217283,565597.0,-0.005620306196163272,1.1065064048304272,-0.015545398394052007,57.847009056392224,50.76346773006461,-0.13642867628622568,-0.20254510936157644,0.23015114381837698,1.0772286390479007,24.604086048266378,0.17800045013427734,-0.031574181844350235,0.18119997978210556,-0.08056861023376527,0.4429685697979764,0.050315684774169256,0.31208427479004186,-0.3547330634131498,76.75662997167376,18.65444506987312,0.13088429500793564,10,-0.12399959564209162,-0.06699991226196467,0.5660002231597883,1.2109999656677228,0.06599998474120916,1,0.029568795264967918,2.0729497091916715,9.607999801635742,-1.7047838763294854,9.317999839782717,-1.071065498378293,9.32699966430664,0.029568795264967918 2543,2019-10-30,9.454999923706056,9.675999641418457,9.362000465393066,9.652999877929688,679363.0,-0.010362149690135714,1.573769210324719,65.99427844890145,54.05994788315602,52.36428439531964,-0.06302539587344747,-0.09145862744016853,0.3271687793904139,1.1611056091721306,23.62318371295546,0.3139991760253906,-0.0031995668030155855,0.07154998779297017,-0.18509350520905699,0.3281934807949973,-0.05677175870804341,0.19987173429398375,-0.2381037460646116,45.566462542369734,-9.565917052129592,0.12832174650101388,10,-0.006999969482423651,0.03200006484985174,0.7445003986358625,1.3099999427795392,0.21300029754638317,2,0.03172926421529487,1.1065064048304272,9.553999900817873,2.0729497091916715,9.607999801635742,-1.7047838763294854,9.317999839782717,0.03172926421529487 2544,2019-10-31,9.036999702453613,9.270000457763672,8.95199966430664,9.086999893188477,1309641.0,-0.04420943676629885,-1.8909127952593774,0.2525262742151474,34.832054868516195,51.81550905679206,0.34098056028841484,0.3242646553341064,0.7373214593990252,1.5679451693281443,22.920021773184317,0.5030002593994158,-0.011914415613514251,-0.3344501972198479,-0.6313390443451024,-0.03756135009459349,-0.482894620782476,-0.18600577365721982,0.6389999389648438,11.740337131784887,-36.38998943950433,0.14844442356262746,10,0.27699995040893555,0.3860001564025879,1.0505003929138184,1.688000202178955,0.824000358581543,3,0.08487332340577747,1.573769210324719,9.454999923706056,1.1065064048304272,9.553999900817873,2.0729497091916715,9.607999801635742,0.08487332340577747 2545,2019-11-01,9.804499626159668,9.859999656677246,9.062000274658203,9.104999542236328,1712105.0,0.0849286211105742,-1.0318288603845056,-13.989948311049229,60.25076533052715,53.367658771719725,-0.3872087393392736,-0.41675665496541114,-0.03255766425887785,0.7892432788693,21.45835695711699,0.8229999542236328,-0.02280390983358238,0.4026747226715095,0.06013758990859053,0.7452118554344285,0.2314061562900509,0.5739432890529681,-0.8524999618530273,93.88766178591271,42.75160879461909,0.17126856638145932,11,-0.3984999656677246,-0.3814997673034668,0.28300046920776367,0.8430004119873047,0.11100006103515625,4,-0.00892443488873329,-1.8909127952593774,9.036999702453613,1.573769210324719,9.454999923706056,1.1065064048304272,9.553999900817873,-0.00892443488873329 2546,2019-11-04,10.03950023651123,10.074999809265137,9.83199977874756,9.844499588012695,839085.0,0.023968649019532995,-1.2090885052040405,0.2787714440358892,61.1915838567089,54.12222692567981,-0.5860995098574229,-0.6249253160171868,-0.26354844733950067,0.5468482508575523,20.352366183957542,0.27050018310546875,0.022486909033251123,0.6003003120422363,0.15925944948585347,1.0413411745986192,0.3797798807640458,0.8208207433204269,-1.0875005722045898,96.83886303013628,46.15759874174985,0.22052043127819113,11,-0.5260004997253418,-0.5260004997253418,0.02174973487854004,0.5579996109008789,-0.12050056457519354,0,-0.05493304521562714,-1.0318288603845056,9.804499626159668,-1.8909127952593774,9.036999702453613,1.573769210324719,9.454999923706056,-0.05493304521562714 2547,2019-11-05,10.116499900817873,10.199999809265137,10.005000114440918,10.041999816894533,688695.0,0.007669671048625926,-1.6262675563375584,0.38205044186763043,61.06446754952568,55.00876023594975,-0.6139251879496737,-0.665185925577612,-0.3426370779962351,0.46410421927337175,19.260215547971384,0.19499969482421875,0.0781299705152172,0.6323249816894556,0.11061455512423102,1.1540354082546802,0.3714697684068433,0.8931801949720679,-1.1195802307128933,93.30930298489342,45.22728034915704,0.26085521328261185,11,-0.5405001640319842,-0.5405001640319842,-0.1577498912811297,0.4809999465942365,-0.1330003738403338,1,-0.07161564864890102,-1.2090885052040405,10.03950023651123,-1.0318288603845056,9.804499626159668,-1.8909127952593774,9.036999702453613,-0.07161564864890102 2548,2019-11-06,10.032500267028807,10.199999809265137,9.95718002319336,10.148500442504883,1278319.0,-0.008303230822181429,1.2175433401411793,-1.5570475812542641,64.6931345819822,56.201487656576,-0.47789003237663863,-0.5498765277966999,-0.2632284927230355,0.535745195719306,18.050934638446154,0.24281978607177734,0.11036024622001683,0.5105503559112528,-0.055518975960161754,1.0766196877826673,0.2275156899755455,0.79358502184696,-0.9633957885742177,86.57856387974215,33.07238591652004,0.2830346659357076,11,-0.45650053024291815,-0.45650053024291815,-0.082500219345091,0.5649995803833026,0.2649993896484393,2,-0.04111640872070366,-1.6262675563375584,10.116499900817873,-1.2090885052040405,10.03950023651123,-1.0318288603845056,9.804499626159668,-0.04111640872070366 2549,2019-11-07,10.05500030517578,10.0649995803833,9.95199966430664,9.944000244140623,442179.0,0.002242714931283585,-1.3789150337296103,-0.9568956303695336,66.78430186405996,57.973579426703566,-0.4316565919646571,-0.5411302517961953,-0.2907975576310733,0.502129313603529,16.769808923973656,0.11299991607666016,0.12971735870029377,0.4956003665924058,-0.10816361347216308,1.0993643466569747,0.19371837656012225,0.7974823566246894,-0.9180421068725568,87.25838634552339,26.21580936020804,0.30188199003228444,11,-0.4790005683898908,-0.4790005683898908,-0.26300001144409,0.5194997787475604,0.17999935150146662,3,-0.03848832144978975,1.2175433401411793,10.032500267028807,-1.6262675563375584,10.116499900817873,-1.2090885052040405,10.03950023651123,-0.03848832144978975 2550,2019-11-08,9.953499794006348,10.03499984741211,9.84000015258789,9.96500015258789,735801.0,-0.010094530888993036,1.5742576750451658,-0.10360677709808234,61.96303574377438,58.07625563718251,-0.25762211112977695,-0.43603443038528766,-0.19173312247599128,0.587340112661316,16.532051776578736,0.21500015258788885,0.1534425290604684,0.3776248455047604,-0.2510303680938506,1.0062800591033714,0.06329723870545578,0.691952452304065,-0.7527590990454094,33.016305756252976,-27.847114117050978,0.3143276067993051,11,-0.377500057220459,-0.377500057220459,-0.2272498607635498,0.5840001106262207,0.32900047302245916,4,-0.009293186807206366,-1.3789150337296103,10.05500030517578,1.2175433401411793,10.032500267028807,-1.6262675563375584,10.116499900817873,-0.009293186807206366 2551,2019-11-11,10.04699993133545,10.104999542236328,9.916000366210938,9.982999801635742,383384.0,0.009393694606333769,1.0999984105370795,-5.565055145534456,64.16846622016318,58.77863976649039,-0.31547712128854855,-0.4973013202693082,-0.28795484923581327,0.47541375539566566,16.157847356077994,0.18899917602539062,0.1855603864359665,0.4344749927520759,-0.21501888903834931,1.0839688745425011,0.10972805185686418,0.7592219336472876,-0.7863036895162594,57.49999337725538,-5.000737209845056,0.3247469408952125,11,-0.47100019454956055,-0.47100019454956055,-0.33224987983703613,0.49049997329711914,0.11400032043457031,0,-0.01308850851391874,1.5742576750451658,9.953499794006348,-1.3789150337296103,10.05500030517578,1.2175433401411793,10.032500267028807,-0.01308850851391874 2552,2019-11-12,10.079000473022461,10.119999885559082,10.010000228881836,10.093500137329102,1428519.0,0.0031850842943876856,2.259289609765746,-0.22655679566079065,64.96147133569438,59.98992015010578,-0.29633776021215397,-0.509093167678973,-0.3131089400340201,0.42782018920789966,15.780582423594764,0.1099996566772461,0.23045768452830018,0.43707551956176793,-0.24182372503338634,1.1159747641569222,0.0976258972641908,0.7765251418593451,-0.7619460171565144,66.38904121201524,2.6159666079104227,0.3394496222975768,11,-0.5030007362365723,-0.5030007362365723,-0.36425042152404785,0.4584994316101074,0.0969991683959961,1,-0.015874669468930347,1.0999984105370795,10.04699993133545,1.5742576750451658,9.953499794006348,-1.3789150337296103,10.05500030517578,-0.015874669468930347 2553,2019-11-13,9.871000289916992,10.015000343322754,9.803999900817873,9.979999542236328,482992.0,-0.020636985151672893,1.357535589463794,7.517363851617995,60.919317122025845,62.88850484494018,-0.025839581957711744,-0.29287500234476127,-0.10405206739476469,0.6209751757634372,15.285512832171278,0.27500057220458807,0.22935061256914047,0.21432533264160192,-0.47132811084449244,0.8999787761276963,-0.12850138910144615,0.55715205438465,-0.5009691128470948,21.20265580202159,-43.73972346787519,0.3428267217430475,11,-0.24000024795532227,-0.2950005531311035,-0.1562502384185791,0.4714994430541992,0.28549957275390625,2,0.011396943952626692,2.259289609765746,10.079000473022461,1.0999984105370795,10.04699993133545,1.5742576750451658,9.953499794006348,0.011396943952626692 2554,2019-11-14,9.904999732971193,9.979999542236328,9.84000015258789,9.897000312805176,293512.0,0.003444376664534232,-1.295076841298876,-0.07338967924827079,61.66533622316274,63.045679388566356,0.08519417625566383,-0.2988808995643648,-0.1427837612681806,0.5679462300013132,14.452350250301283,0.1399993896484375,0.24199255891720028,0.2208247661590601,-0.4579675343548466,0.8996170666729668,-0.11857138409789236,0.5602209164160126,-0.4851704379695807,31.961973743775644,-35.09188236950155,0.33939615025695324,11,0.09700012207031072,-0.3289999961853045,-0.1902496814727801,0.3350000381469709,0.28849983215331854,3,0.03962644465294862,1.357535589463794,9.871000289916992,2.259289609765746,10.079000473022461,1.0999984105370795,10.04699993133545,0.03962644465294862 2555,2019-11-15,9.953499794006348,9.989999771118164,9.836000442504883,9.952500343322754,548233.0,0.004896523204711567,3.1621774879500992,0.1249403910347839,57.59507284526078,62.64606705396101,0.06710979911873594,-0.3114054792703591,-0.19712971818356095,0.4997869775664743,13.452247764424182,0.15399932861328125,0.2744531382980906,0.23634982109069824,-0.426523870241466,0.8992235124228625,-0.09508702457538476,0.5677866667567812,-0.4868602681489236,47.31009506564027,-15.610345287963753,0.3314368456660823,11,0.04850006103515625,-0.377500057220459,-0.23874974250793457,0.2864999771118164,0.31150054931640625,4,0.028281495805164703,-1.295076841298876,9.904999732971193,1.357535589463794,9.871000289916992,2.259289609765746,10.079000473022461,0.028281495805164703 2556,2019-11-18,9.663000106811523,9.925999641418457,9.630000114440918,9.8725004196167,703681.0,-0.0291856827454553,-1.148814571989352,-209.61545801526717,52.170453574378755,61.65784327894469,0.33367614447081806,-0.0015308920328820363,0.07621020597111539,0.7682596376604618,12.46032405393315,0.3234996795654297,0.3838343463013043,-0.06649985313415563,-0.7147928261225971,0.5817931198542858,-0.39064633962837725,0.257646633360066,-0.1523589639496361,6.734695466346959,-52.18688312420781,0.3241464864942212,11,0.2519998550415039,-0.08700037002563477,0.05174994468688965,0.5769996643066406,0.6020002365112305,0,0.06411054055361065,3.1621774879500992,9.953499794006348,-1.295076841298876,9.904999732971193,1.357535589463794,9.871000289916992,0.06411054055361065 2557,2019-11-19,9.654999732971193,9.826000213623047,9.58199977874756,9.749500274658203,586870.0,-0.0008279389166818696,-1.029105847737571,0.45107589779539115,54.13222570545269,60.4844089593303,0.30097954302385155,0.02873504655319259,0.06321908762902595,0.7504899893033219,11.580987576217444,0.2440004348754865,0.37383310483073373,-0.08770022392272736,-0.717458919985047,0.5420584721395922,-0.40257957195388805,0.22717912410843333,-0.10299707012511128,16.85908984789692,-41.94447850537921,0.31487934803115986,11,0.19600009918212713,-0.07899999618530451,0.011420249938963067,0.41500043869018377,0.47150039672851385,1,0.05240813389884069,-1.148814571989352,9.663000106811523,3.1621774879500992,9.953499794006348,-1.295076841298876,9.904999732971193,0.05240813389884069 2558,2019-11-20,9.692999839782717,9.781999588012695,9.48799991607666,9.59000015258789,387474.0,0.0039357957392536225,1.0925304345170015,-1.089937532167441,66.07842752265447,60.405978476951915,0.23440725829567732,0.016217905873890714,0.0053645764200620505,0.6906310674879546,10.976775255170017,0.29399967193603516,0.34238033699313775,-0.06535010337829483,-0.6723013382244876,0.5416011314678979,-0.3688257208013912,0.23812551404480153,0.5069999694824201,40.836649980527916,-22.931985921387678,0.3034756174230967,11,0.11100006103515447,-0.11700010299682795,-0.04324984550476252,0.32450008392333984,0.39850044250488104,2,0.04982975442270998,-1.029105847737571,9.654999732971193,-1.148814571989352,9.663000106811523,3.1621774879500992,9.953499794006348,0.04982975442270998 2559,2019-11-21,9.74899959564209,9.793999671936037,9.567999839782717,9.643500328063963,720303.0,0.005777340017022903,1.31202560049948,1.0242678444117288,47.911178047341274,58.84466095512601,0.14576534455690648,-0.006899400714971193,-0.0646388252052148,0.613315316492244,10.21785674488185,0.2259998321533203,0.30421564397452805,-0.03045034408569336,-0.6026063268413875,0.5417056386700008,-0.3165283354635413,0.2556276472921546,0.4367602157592767,51.99198305422838,-7.6376984021352925,0.2860779913778471,11,0.05500030517578125,-0.17299985885620117,-0.09874963760375977,0.19350051879882812,0.3425006866455078,3,0.04179918801216953,1.0925304345170015,9.692999839782717,-1.029105847737571,9.654999732971193,-1.148814571989352,9.663000106811523,0.04179918801216953 2560,2019-11-22,9.934499740600586,10.0,9.73799991607666,9.678999900817873,615178.0,0.01902760823186589,-2.8109155979719653,2.4218162424066536,45.89521216825525,56.8142993938029,-0.04773302749517683,-0.15161833800064173,-0.2673210431030224,0.4041281086274928,9.074348947360985,0.26200008392333984,0.26559924935821577,0.12422480583190953,-0.40831081007429404,0.6567604217381131,-0.14204300212119136,0.39049261378501043,0.2373048728942866,87.20698268299088,30.95039319645747,0.26626780795310145,11,-0.13049983978271484,-0.35850000381469727,-0.277249813079834,0.008000373840332031,0.2690000534057617,4,0.026070746518361387,1.31202560049948,9.74899959564209,1.0925304345170015,9.692999839782717,-1.029105847737571,9.654999732971193,0.026070746518361387 2561,2019-11-25,9.8100004196167,9.972000122070312,9.779999732971193,9.916999816894533,381538.0,-0.012532017135707396,-1.299395247640123,-0.418784596377165,38.44706010916382,53.86825370196618,0.044267715172409794,-0.011815487996674534,-0.17268506198628764,0.5043351949415751,8.981619736559315,0.19200038909911932,0.2143141385096783,-0.01037454605102539,-0.53435064009836,0.5136015479963092,-0.2723625930746927,0.2516135009726419,0.3481280999298093,62.8907130390727,10.853382023202172,0.26198804702366735,11,-0.05850028991699219,-0.23400068283081055,-0.15275049209594727,0.13249969482421875,0.45749950408935725,0,0.04638123386786086,-2.8109155979719653,9.934499740600586,1.31202560049948,9.74899959564209,1.0925304345170015,9.692999839782717,0.04638123386786086 2562,2019-11-26,9.83650016784668,9.98799991607666,9.8100004196167,9.92300033569336,591495.0,0.002701299398212953,-1.551970248024283,0.8084173373619481,42.277380183866036,51.79692737550398,-0.022627726956624628,-0.01693408919068773,-0.21839503997693654,0.45093585703326866,8.917546457940249,0.17799949645996094,0.18248745796678456,0.002000188827514293,-0.5067508154772415,0.5107511931322701,-0.2523753133248636,0.2563756909798922,0.3082257796304315,68.06644426687231,19.555712235372695,0.25437550215237764,11,-0.09250020980834961,-0.260500431060791,-0.1692502498626709,0.10599994659423828,0.4609994888305664,1,0.04356225976356365,-1.299395247640123,9.8100004196167,-2.8109155979719653,9.934499740600586,1.31202560049948,9.74899959564209,0.04356225976356365 2563,2019-11-27,9.755000114440918,9.866000175476074,9.741999626159668,9.85949993133545,285026.0,-0.008285472679822381,1.1106421660931107,1.2080880245198562,38.704812679846256,49.24575809291325,0.045468809543336874,0.09295969473057752,-0.1521612918568458,0.5045497992660799,8.539427427051367,0.12400054931640625,0.13162848622221368,-0.09449987411499094,-0.5729251323316511,0.3839253841016692,-0.333712503223321,0.14471275499333913,0.3765913124081841,43.287084561298705,-0.3090146816956363,0.23921262910832983,11,-0.01100015640258789,-0.1790003776550293,-0.10150027275085449,0.1875,0.8024997711181641,2,0.038083035458793546,-1.551970248024283,9.83650016784668,-1.299395247640123,9.8100004196167,-2.8109155979719653,9.934499740600586,0.038083035458793546 2564,2019-11-28,9.803999900817873,9.829999923706056,9.723999977111816,9.795999526977539,252997.0,0.005023043137069472,2.533306842565216,-0.07655873548954026,44.13955428880763,47.75070047552956,-0.02164015299842781,0.11000805167727457,-0.21585037327508338,0.42359410302372247,6.815310481691361,0.10599994659424006,0.0730246522390754,-0.08385009765624751,-0.3739426543657718,0.20624245905327676,-0.22889637601100965,0.061196180698514624,0.3147196958157803,28.985477199930155,-15.290062374645178,0.14504627835476241,11,-0.05999994277954279,-0.2280001640319842,-0.24799990653991877,0.1385002136230451,0.6759996414184553,3,0.029324804608141797,1.1106421660931107,9.755000114440918,-1.551970248024283,9.83650016784668,-1.299395247640123,9.8100004196167,0.029324804608141797 2565,2019-11-29,9.717000007629396,9.772000312805176,9.619999885559082,9.76099967956543,445926.0,-0.008873918203652686,3.606008062768217,-5.499701990700666,36.997629715580956,46.064831157885365,0.03160822152441334,0.20039072116510148,-0.14101728704482852,0.47661023039497685,7.500132398704981,0.18400001525879084,0.03431165252652946,-0.1664750099182104,-0.46439398868550974,0.13144396884908893,-0.31543449930186007,-0.017515520534560736,0.3891051953931175,26.358726637573177,-15.572985236823001,0.14895948938364972,11,0.02699995040893377,-0.14100027084350764,-0.16974997520446955,0.22550010681152166,0.7954998016357404,4,0.03854073009819481,2.533306842565216,9.803999900817873,1.1106421660931107,9.755000114440918,-1.551970248024283,9.83650016784668,0.03854073009819481 2566,2019-12-02,9.48799991607666,9.800000190734863,9.454000473022461,9.684000015258787,566279.0,-0.023566953933614743,-1.6212200575819207,4.4545809220366825,29.843072941840774,43.36603640637294,0.26057637462806404,0.4068128455434028,0.08247880362823068,0.6690717238145698,7.876573785820776,0.34599971771240234,-0.018060846544827314,-0.36790008544921804,-0.7045831995679173,-0.031216971330518817,-0.5362416425085677,-0.19955852838986843,0.605743181206936,6.366943542064403,-31.129733809143872,0.16834155705934947,12,0.2390003204345703,0.08799982070922852,-0.0017497539520263672,0.4545001983642578,0.9495000839233398,0,0.07541103333246557,3.606008062768217,9.717000007629396,2.533306842565216,9.803999900817873,1.1106421660931107,9.755000114440918,0.07541103333246557 2567,2019-12-03,9.392000198364258,9.59000015258789,9.324000358581543,9.5,615197.0,-0.010118014182287083,-1.1803308162531463,0.5510191172678268,32.31164202652542,39.61417135124748,0.35240554195098106,0.46984086092831845,0.17413113249998702,0.7303180791547419,8.072855909963458,0.26599979400634766,-0.06535297133948781,-0.42767481803894114,-0.8002856481072129,-0.05506398797066936,-0.613980233073077,-0.24136940300480525,0.6761531939488936,12.546100139356147,-25.89583748658429,0.18630541503413578,12,0.26999998092651367,0.18399953842163086,0.07499980926513672,0.5504999160766602,0.9629993438720703,1,0.09321760081460373,-1.6212200575819207,9.48799991607666,3.606008062768217,9.717000007629396,2.533306842565216,9.803999900817873,0.09321760081460373 2568,2019-12-04,9.619999885559082,9.645999908447266,9.321999549865724,9.329999923706056,1484584.0,0.02427594573885683,-1.1176444922319486,-2.6851897638768536,40.79456922585957,38.82343703774952,0.12623701071892768,0.2206668662030058,-0.05414102091236117,0.46885736393076805,8.343414874728609,0.3240003585815412,-0.07290805141537504,-0.17905011177063024,-0.5477040467936867,0.1896038232524262,-0.36337707928215757,0.005276855740897091,0.4035043247301733,58.66144023488871,18.598443760923296,0.18432696751152788,12,0.0409998893737793,-0.04400014877319336,-0.1614997386932373,0.32250022888183594,0.5854997634887695,2,0.0704261724717048,-1.1803308162531463,9.392000198364258,-1.6212200575819207,9.48799991607666,3.606008062768217,9.717000007629396,0.0704261724717048 2569,2019-12-05,9.66800022125244,9.765999794006348,9.612000465393066,9.626500129699707,466117.0,0.004989639944321889,-3.3688112115145286,0.14310378279899635,40.77545033802306,38.25457461216817,0.07324064893272464,0.1498708456327389,-0.09779971204224935,0.3951992424719055,8.435414481336476,0.15399932861328125,-0.08445140141835061,-0.11169977188110458,-0.46405342752404977,0.2406538837618406,-0.2878765997025763,0.06447705594036712,0.29938361620293286,72.3849806472203,31.865637267309147,0.17617682782147226,12,-0.013000488281248224,-0.09200048446655096,-0.20050024986266912,0.27449989318847834,0.4584999084472674,3,0.09200451426876488,-1.1176444922319486,9.619999885559082,-1.1803308162531463,9.392000198364258,-1.6212200575819207,9.48799991607666,0.09200451426876488 2570,2019-12-06,9.861000061035156,9.937999725341797,9.6899995803833,9.751999855041504,312351.0,0.01996274672795928,-1.1287497083730695,2.6265051934921613,56.82759001706092,40.296855713045616,-0.14670963083804978,-0.05313860075664323,-0.29392604177195025,0.1806367565387319,8.66083114466594,0.26999950408935725,-0.12292332660317662,0.08592505455017019,-0.2591768339257712,0.43102694302611155,-0.0866258896878005,0.25847599878814087,-0.5390005111694318,87.50005805645561,40.94299421594641,0.17255094423797088,12,-0.20600032806396484,-0.23000001907348633,-0.49250030517578125,0.017499923706054688,0.2655000686645508,4,0.06277248528240986,-3.3688112115145286,9.66800022125244,-1.1176444922319486,9.619999885559082,-1.1803308162531463,9.392000198364258,0.06277248528240986 2571,2019-12-09,9.915499687194824,9.956000328063963,9.803999900817873,9.94950008392334,464082.0,0.005526784892236014,5.46798149500886,-0.3119296557154731,58.70365130589494,42.121996948826606,-0.20637270375032557,-0.12437161872204783,-0.34882337565354504,0.10754658029634001,8.645063825425686,0.1520004272460902,-0.12050328131407184,0.14699969291686976,-0.1808687175542154,0.47486810338795493,-0.016934512318671935,0.31093389815241146,-0.5811801338195792,93.61189413927262,41.509630840154784,0.16393420523554245,12,-0.27649974822998047,-0.15450000762939453,-0.500999927520752,-0.03699970245361328,0.4095001220703125,0,0.06020877826674709,-1.1287497083730695,9.861000061035156,-3.3688112115145286,9.66800022125244,-1.1176444922319486,9.619999885559082,0.06020877826674709 2572,2019-12-10,9.918999671936037,10.0,9.803999900817873,9.933500289916992,1120989.0,0.00035298117610071955,1.657627776161357,0.4264837877257415,57.72914307482765,44.23581143715788,-0.22008359552371282,-0.1480644048401647,-0.3481430576257267,0.08369094181351322,8.510632157134648,0.19600009918212713,-0.12924347109118095,0.15849971771240412,-0.14431988887495173,0.46131932429975997,0.007089914418726195,0.30990952100608204,-0.5598128875732424,88.05305688987062,33.099545357163635,0.15140980329367812,12,-0.2579998970031756,-0.15799999237060725,-0.40549993515014826,-0.040499687194825995,0.3559999465942365,1,0.05227344946194146,5.46798149500886,9.915499687194824,-1.1287497083730695,9.861000061035156,-3.3688112115145286,9.66800022125244,0.05227344946194146 2573,2019-12-11,9.983499526977539,10.06999969482422,9.880000114440918,9.906999588012695,460247.0,0.006502657241132193,-1.9118958184130412,-5.275633015456089,57.97348645754764,45.772915011462324,-0.2779964883128603,-0.21471237629679507,-0.39724630033290786,-0.0032714755510117044,8.925659281451033,0.18999958038330256,-0.11496932652285885,0.21737461090087962,-0.09800630280867395,0.5327555246104332,0.05968415404610283,0.3750650677556564,-0.5858639496765115,81.11346869423411,24.720177775257483,0.15769045685477648,12,-0.2874999046325666,-0.22249984741210938,-0.4074997901916504,-0.10499954223632812,0.20950031280517756,2,0.037211402099526,1.657627776161357,9.918999671936037,5.46798149500886,9.915499687194824,-1.1287497083730695,9.861000061035156,0.037211402099526 2574,2019-12-12,10.297499656677246,10.345000267028807,10.0649995803833,10.059000015258787,720094.0,0.031451910109397296,-1.4724066643368559,3.1176448588810444,61.350855355642196,48.47882897146913,-0.575111001383636,-0.5247014190431276,-0.693012017027975,-0.3432058880536246,9.737022500534144,0.36150074005126775,-0.10105559015772769,0.5117497444152832,0.12030722617667244,0.903192262653894,0.3160284852959787,0.7074710035345877,-0.8460749499743638,92.74800602197405,38.58965310668742,0.19572125911930527,12,-0.46399974822998047,-0.46399974822998047,-0.7214999198913574,-0.41899967193603516,-0.11649990081786932,3,-0.008934208370644514,-1.9118958184130412,9.983499526977539,1.657627776161357,9.918999671936037,5.46798149500886,9.915499687194824,-0.008934208370644514 2575,2019-12-13,10.234999656677246,10.5649995803833,10.15999984741211,10.44499969482422,1385841.0,-0.0060694345310778886,-1.2500006622744624,-0.8805046284263359,63.82562078850375,52.254667621098356,-0.4821039105482754,-0.463810656577639,-0.6100488434155746,-0.3063088596453021,10.876122517341006,0.4049997329711914,-0.07442199010199957,0.435174751281739,0.0004812438776724548,0.8698682586858055,0.21782799757970572,0.6525215049837723,-0.6942173939417717,56.63599702242943,3.434250752061317,0.21734675370203307,12,-0.2915000915527344,-0.2915000915527344,-0.6589999198913574,-0.35649967193603516,-0.19299983978271307,4,-0.01060083347504115,-1.4724066643368559,10.297499656677246,-1.9118958184130412,9.983499526977539,1.657627776161357,9.918999671936037,-0.01060083347504115 2576,2019-12-16,10.282500267028807,10.3100004196167,10.145000457763672,10.173999786376953,742914.0,0.004640997747427544,1.0183384565132434,-0.5166688616309516,64.31322883720867,55.81039948895205,-0.4526541746421575,-0.48751537851862814,-0.6391750237140972,-0.3742068339916873,11.317076861124086,0.16499996185302734,-0.05770230280142741,0.4517003536224351,-0.02790871357297675,0.931309420817847,0.21189582002472918,0.691504887220141,-0.618811926175594,62.87786697678817,11.07902186074746,0.23980453359770634,12,-0.3390007019042951,-0.3390007019042951,-0.7065005302429181,-0.4040002822875959,-0.042500495910642755,0,-0.015171420693206317,-1.2500006622744624,10.234999656677246,-1.4724066643368559,10.297499656677246,-1.9118958184130412,9.983499526977539,-0.015171420693206317 2577,2019-12-17,10.16100025177002,10.199999809265137,10.104999542236328,10.166000366210938,404410.0,-0.011816193737274272,1.602782676856751,-0.046083799913862813,62.70338691735139,58.24471256578447,-0.235349523336005,-0.3437896725245402,-0.49791574031767993,-0.27321941697545604,11.55141156827544,0.1775007247924787,-0.024010647107843397,0.3049003124237064,-0.18883791059041855,0.7986385354378314,0.058031200916643044,0.5517694239307698,-0.38915456217319644,41.02194984086853,-11.363916753735666,0.24686911150706262,12,-0.07250022888183594,-0.2175006866455078,-0.5850005149841309,-0.2825002670288086,-0.40799999237060547,1,0.01614009973738062,1.0183384565132434,10.282500267028807,-1.2500006622744624,10.234999656677246,-1.4724066643368559,10.297499656677246,0.01614009973738062 2578,2019-12-18,10.175999641418457,10.199999809265137,10.0,10.163999557495117,361244.0,0.0014761725496290623,5.666613685130732,-2.3999618539004386,61.89258109284788,60.591060427431664,-0.18236376504661145,-0.33808225689675275,-0.49450846309872176,-0.30589851810984214,11.308599044735345,0.19999980926513672,0.04779952759849415,0.29574971199035716,-0.2114640481165786,0.8029634720972929,0.04214283193688928,0.549356592043825,-0.3089754849272559,31.150402147034743,-23.195966986195966,0.2536068800534675,12,-0.04850006103515625,-0.2325000762939453,-0.5999999046325684,-0.2974996566772461,-0.2904996871948242,2,0.009728771678495951,1.602782676856751,10.16100025177002,1.0183384565132434,10.282500267028807,-1.2500006622744624,10.234999656677246,0.009728771678495951 2579,2019-12-19,10.156499862670898,10.154999732971193,10.079999923706056,10.145999908447266,4815970.0,-0.0019162519098556707,19.000762970489,0.8749900659620122,64.6842676458536,61.46402460840863,-0.09642307536746841,-0.3019704503968601,-0.45738397908725403,-0.3088820375835404,11.106818997595253,0.09599971771240057,0.12615130173574407,0.25587491989135813,-0.26177098523865894,0.7735208250213752,-0.0029480326736504026,0.5146978724563667,-0.205718655312646,27.699111309910624,-28.940491621805418,0.25882295256500853,12,0.0279998779296875,-0.21300029754638672,-0.5529999732971191,-0.2779998779296875,-0.1875,3,0.003593755487160566,5.666613685130732,10.175999641418457,1.602782676856751,10.16100025177002,1.0183384565132434,10.282500267028807,0.003593755487160566 2580,2019-12-20,10.193499565124512,10.225000381469727,10.15999984741211,10.187999725341797,392220.0,0.0036429580026482444,-1.1138524043605689,0.5237965485921889,77.04102594844824,63.501510679803445,-0.09085171784108148,-0.33578765953151546,-0.4862173070035727,-0.3616719379961779,11.868016872193598,0.06850051879882812,0.1826430726615058,0.2799246311187744,-0.2539925893024453,0.8138418515399941,0.012966020908164566,0.5468832413293843,-0.19349956512451172,62.41913006561886,-0.5556824157447551,0.2669586102106096,12,-0.008999824523925781,-0.25,-0.40449976921081543,-0.3149995803833008,-0.6174993515014648,4,-0.0012262529845884496,19.000762970489,10.156499862670898,5.666613685130732,10.175999641418457,1.602782676856751,10.16100025177002,-0.0012262529845884496 2581,2019-12-23,10.265000343322754,10.265000343322754,10.140000343322754,10.159000396728516,284772.0,0.007014350443774076,1.3584917543117796,19.2732790012138,84.10157527658433,66.43178092444306,-0.12020278793706396,-0.39152700788287653,-0.5385587540987107,-0.4444761611588106,12.721942244714668,0.125,0.24273488486548267,0.3286754131317142,-0.22506630577989206,0.8824171320433205,0.05180455367591108,0.6055462725875174,-0.19720039367675746,100.0,29.3803277446454,0.2768708594558028,12,-0.04250049591064453,-0.3215007781982422,-0.4760005474090576,-0.38650035858154297,-0.9850006103515607,0,-0.02172435645102333,-1.1138524043605689,10.193499565124512,19.000762970489,10.156499862670898,5.666613685130732,10.175999641418457,-0.02172435645102333 2582,2019-12-24,10.265000343322754,10.265000343322754,10.265000343322754,10.265000343322754,0.0,0.0,1.0,0.0,80.65591395899936,68.95205064682659,-0.07371284974355774,-0.3771136864756297,-0.5247105126028124,-0.4530601956853477,13.690410129247022,0.0,0.2626731184957638,0.3072504043579105,-0.2631370738210883,0.8776378825369093,0.022056665268410214,0.5924441434474108,-0.13753643798828108,100.0,26.71650621507196,0.28519373908949985,12,0.017499446868896484,-0.3215007781982422,-0.5195004940032959,-0.38650035858154297,-1.0090007781982422,1,-0.0024355159638014268,1.3584917543117796,10.265000343322754,-1.1138524043605689,10.193499565124512,19.000762970489,10.156499862670898,-0.0024355159638014268 2583,2019-12-27,10.126500129699707,10.3149995803833,10.05500030517578,10.23550033569336,601792.0,-0.013492470432613257,-1.0634874981550784,-100.0,70.06564284748399,69.92036036814234,0.09745347291122819,-0.22066838035542702,-0.37642614584939693,-0.3198850730659455,14.051828088420399,0.2599992752075213,0.2737408667502681,0.15017518997192347,-0.4165963559399515,0.7169467358837984,-0.13321058298401312,0.43356096292786006,0.43849945068359375,27.500009169971406,-44.00117695450518,0.2833857729559374,12,0.15599966049194336,-0.1830005645751953,-0.41300034523010254,-0.2480001449584961,-0.7475004196166992,4,-0.03688341139747453,1.0,10.265000343322754,1.3584917543117796,10.265000343322754,-1.1138524043605689,10.193499565124512,-0.03688341139747453 2584,2019-12-30,10.091500282287598,10.125,9.970000267028807,10.101499557495117,310132.0,-0.0034562629698151603,4.438571834897751,0.0917362964259154,61.7064620278731,69.68489828362782,0.11192996154380275,-0.171835456832504,-0.3247225163423213,-0.2888871530802959,14.220488884912077,0.1564998626709002,0.28788482099684387,0.10080032348632884,-0.4621391510566699,0.6637397980293276,-0.18066941378517143,0.3822700607578291,0.4632993125915519,35.21746581969195,-32.84472655843699,0.2814697372714995,12,0.05099964141845703,-0.14800071716308594,-0.4015004634857178,-0.21300029754638672,-0.5635004043579102,0,-0.020413250983655318,-1.0634874981550784,10.126500129699707,1.0,10.265000343322754,1.3584917543117796,10.265000343322754,-0.020413250983655318 2585,2019-12-31,10.091500282287598,10.091500282287598,10.091500282287598,10.091500282287598,0.0,0.0,1.0,-0.0,59.462394480586106,69.14591668844756,0.09994412792923768,-0.15003253094031166,-0.3057078294396689,-0.29582773807377194,13.981609798941019,0.0,0.2985653009700435,0.08207530975341726,-0.46728136015125266,0.6314319796580872,-0.1926030251989186,0.3567536447057531,0.43990733947753746,35.21746581969195,-28.389584371149105,0.2746783349523351,12,0.05099964141845703,-0.14800071716308594,-0.4015004634857178,-0.21300029754638672,-0.5215005874633771,1,-0.012138970043107378,4.438571834897751,10.091500282287598,-1.0634874981550784,10.126500129699707,1.0,10.265000343322754,-0.012138970043107378 2586,2020-01-02,10.203499794006348,10.210000038146973,10.085000038146973,10.093999862670898,358112.0,0.01109840049406019,1.040809335855696,100.0,63.69764891923014,69.25639024421186,-0.02731225986157071,-0.21679538193187753,-0.40093221724737127,-0.4104507091886447,13.310599476401014,0.125,0.28060877371055426,0.15829982757568395,-0.33878631538005344,0.6553859705314213,-0.09024324390218474,0.40684289905355264,0.3054515335693342,67.68115701656924,6.870327231112327,0.24854307147786886,1,-0.06099987030029297,-0.26000022888183594,-0.5134999752044678,-0.3249998092651367,-0.8784999847412109,3,-0.06149846553159155,1.0,10.091500282287598,4.438571834897751,10.091500282287598,-1.0634874981550784,10.126500129699707,-0.06149846553159155 2587,2020-01-03,10.267499923706056,10.324999809265137,10.0649995803833,10.157500267028807,8740308.0,0.00627237036230488,1.3111190230959313,1.0045637046133804,63.68017184511165,69.45501143890783,-0.08338559737659246,-0.2232904702187124,-0.44626170274752575,-0.4726890969892299,12.342286728596916,0.26000022888183594,0.2639678298871111,0.17852497100830256,-0.22098047451478386,0.578030416531389,-0.021227751753240653,0.37827769376984577,0.21989336144775073,83.80282825243715,24.504282490660458,0.19975272276154363,1,-0.11999988555908381,-0.32400035858154475,-0.6037499904632586,-0.3889999389648455,-0.9425001144409197,4,-0.0961772776306411,1.040809335855696,10.203499794006348,1.0,10.091500282287598,4.438571834897751,10.091500282287598,-0.0961772776306411 2588,2020-01-06,10.297499656677246,10.359999656677246,10.1899995803833,10.293499946594238,648586.0,0.002921814774200726,1.6356660210252392,0.036361114241868726,50.0,67.82342614492408,-0.10542461077952225,-0.21073570016342202,-0.4565026369613072,-0.5025869475795126,11.665648589540451,0.1700000762939453,0.24217271115048078,0.17464971542358398,-0.16831460567336975,0.5176140365205377,0.0031675548751071148,0.34613187597206085,0.16919790775156152,83.97433389412738,27.71280485153958,0.171482160548477,1,-0.13249969482421875,-0.3540000915527344,-0.6374998092651367,-0.41899967193603516,-0.9724998474121094,0,-0.10114106591665584,1.3111190230959313,10.267499923706056,1.040809335855696,10.203499794006348,1.0,10.091500282287598,-0.10114106591665584 2589,2020-01-07,10.557499885559082,10.579999923706056,10.3149995803833,10.345000267028807,505324.0,0.025248869876217217,1.0582575331101154,53.12875536480731,66.94693902096786,66.70186093075962,-0.33811780039724404,-0.4223332993531592,-0.6916068337529993,-0.7526135616816134,11.84272557752016,0.28250026702881037,0.23805318414649257,0.39017496109008754,0.06534680571185447,0.7150031164683206,0.22776088340097012,0.552589038779205,-0.5874996185302752,95.63106346652017,37.78863053835932,0.16241407768911692,1,-0.2824997901916504,-0.6065001487731916,-0.8975000381469727,-0.7315001487731934,-0.765500068664549,1,-0.11162682341944119,1.6356660210252392,10.297499656677246,1.3111190230959313,10.267499923706056,1.040809335855696,10.203499794006348,-0.11162682341944119 2590,2020-01-08,10.479999542236328,10.579999923706056,10.43000030517578,10.494999885559082,408327.0,-0.007340785618076273,-1.608715843595785,-0.0705899776503212,60.06109736226141,64.03069671805706,-0.2410528811058672,-0.3120819366856864,-0.5893075812175788,-0.6654890101876596,12.818177475947278,0.149999618530277,0.2338764445765289,0.2817246437072747,-0.03813084891148222,0.6015801363260316,0.12179689739789623,0.44165239001665313,-0.49779928207397717,80.5824631446785,22.411299879707144,0.15992774630937817,1,-0.20499944686889648,-0.5289998054504377,-0.8199996948242188,-0.8589997291564941,-0.7879991531372088,2,-0.0908396665925324,1.0582575331101154,10.557499885559082,1.6356660210252392,10.297499656677246,1.3111190230959313,10.267499923706056,-0.0908396665925324 2591,2020-01-09,10.512499809265137,10.529999732971193,10.44499969482422,10.524999618530273,247617.0,0.003101170653474483,6.555546136564738,0.8333015449170322,69.6918536438376,62.8124677941502,-0.26234128465899786,-0.31364390944937703,-0.6054689791934358,-0.6885254529309055,13.925283356544455,0.08500003814697266,0.228632454983142,0.28437490463256765,-0.03579472601466094,0.6045445352797962,0.12429008930895336,0.44445971995618194,-0.5183435558319118,86.89319039956119,25.45589955790576,0.16008481532361407,1,-0.23749971389770508,-0.5615000724792463,-0.8524999618530273,-0.9089999198913574,-0.9224996566772461,3,-0.08965518492663838,-1.608715843595785,10.479999542236328,1.0582575331101154,10.557499885559082,1.6356660210252392,10.297499656677246,-0.08965518492663838 2592,2020-01-10,10.4375,10.55500030517578,10.385000228881836,10.550000190734863,407036.0,-0.007134345838373912,1.775501942374965,9.000152590218967,63.72704799608318,62.10817947732789,-0.1791373564194867,-0.20849743688293287,-0.5129240885842883,-0.6107807352080918,15.160952389803317,0.17000007629394354,0.2027694305654606,0.18345007896423304,-0.11452667936893235,0.48142683729739844,0.03446169979764946,0.3324384581308166,-0.43162687316131887,63.46159018938948,-1.7321518164277876,0.14898837916658297,1,-0.16249990463256836,-0.48650026321410955,-0.7860000133514404,-0.8615002632141113,-0.7945003509521484,4,-0.1065868446213043,6.555546136564738,10.512499809265137,-1.608715843595785,10.479999542236328,1.0582575331101154,10.557499885559082,-0.1065868446213043 2593,2020-01-13,10.354999542236328,10.55500030517578,10.30500030517578,10.4399995803833,400187.0,-0.007904235474363808,-1.7027244374564525,0.755554613656593,59.77348496943174,61.89340424861218,-0.06796263264982727,-0.10196595136442355,-0.41028391698294797,-0.52361612484777,16.20790566587559,0.25,0.15834123965755076,0.08237462043762278,-0.18978860560054223,0.3545378464757878,-0.053706992581458834,0.2184562334567044,-0.33764387946030006,18.181565970079273,-49.617049209675514,0.13608161301908242,1,-0.03249979019165039,-0.4039998054504377,-0.735999584197998,-0.7789998054504395,-0.8659992218017578,0,-0.09946883423509512,1.775501942374965,10.4375,6.555546136564738,10.512499809265137,-1.608715843595785,10.479999542236328,-0.09946883423509512 2594,2020-01-14,10.205499649047852,10.414999961853027,10.130000114440918,10.427499771118164,408955.0,-0.01443746014460856,1.8933920704845815,2.6117649698751246,50.53191804158793,60.90112908872349,0.11109105851265788,0.04246535761661363,-0.2284908163539363,-0.3707530724479291,15.913655613192985,0.2849998474121094,0.12287304027959323,-0.06252527236938477,-0.33602491246230315,0.21097436772353362,-0.19927509241584396,0.07422454767707443,-0.17689110105322214,16.77768146840469,-49.565670797096175,0.13674982004645916,1,0.11700010299682617,-0.10949945449829102,-0.5869998931884766,-0.6294999122619629,-0.7824993133544922,1,-0.08627699476378536,-1.7027244374564525,10.354999542236328,1.775501942374965,10.4375,6.555546136564738,10.512499809265137,-0.08627699476378536 2595,2020-01-15,10.126500129699707,10.244999885559082,10.06999969482422,10.21500015258789,301956.0,-0.007740877180424488,1.3569130387314885,0.3986485325451921,43.901355385005594,58.7015409182541,0.21856148907431638,0.11902190532354595,-0.14219285688455052,-0.2904442817290409,14.798941878336713,0.1750001907348615,0.10666973942723779,-0.13609981536865234,-0.41657300334094494,0.14437337260364025,-0.27633640935479775,0.004136778617493064,-0.08686375419084946,11.649559540663553,-48.35297528787644,0.140236593986146,1,0.1959996223449707,0.008499622344970703,-0.511000394821167,-0.5505003929138184,-0.30100059509277344,2,-0.03303217385285251,1.8933920704845815,10.205499649047852,-1.7027244374564525,10.354999542236328,1.775501942374965,10.4375,-0.03303217385285251 2596,2020-01-16,10.126500129699707,10.225000381469727,10.0600004196167,10.161499977111816,322727.0,0.0,1.0370283157708837,0.3954783995517193,43.9013553850056,56.50389464490898,0.23075701597440457,0.11250365091441061,-0.14231986987313938,-0.2872854999282701,13.71464928876828,0.16499996185302734,0.10773835361053585,-0.1282998085021969,-0.41504931530699984,0.15844969830260602,-0.2716745619045984,0.015074944900204557,-0.07605648322690506,13.434287971177886,-39.79414929306399,0.14337475340240105,1,0.19350004196166992,0.06549978256225764,-0.48350024223327637,-0.5505003929138184,-0.7825002670288086,3,-0.042907197455738566,1.3569130387314885,10.126500129699707,1.8933920704845815,10.205499649047852,-1.7027244374564525,10.354999542236328,-0.042907197455738566 2597,2020-01-17,10.324999809265137,10.335000038146973,10.126890182495117,10.217499732971193,506245.0,0.019602002372296035,2.2644546501712868,-3.0714441416893226,58.301956329592564,57.42633423708593,0.04612162677697995,-0.0770289432371456,-0.34112490664311323,-0.48494484572946917,12.92369475223622,0.20849990844726562,0.11849519520504614,0.06199989318847621,-0.22282874461269309,0.3468285309896455,-0.08041442571210844,0.20441421208906085,-0.2649993896484375,53.535242609022525,-2.8259026599634893,0.14241431890058434,1,-0.004999637603759766,-0.13299989700317205,-0.625,-0.749000072479248,-1.4499998092651367,4,-0.07118640874140203,1.0370283157708837,10.126500129699707,1.3569130387314885,10.126500129699707,1.8933920704845815,10.205499649047852,-0.07118640874140203 2598,2020-01-20,10.274999618530273,10.364999771118164,10.260000228881836,10.267499923706056,442105.0,-0.004842633574675292,-8.333672431332655,0.06976455350329365,57.57948666234409,56.38550619723885,0.1034761692851891,-0.02027094015698161,-0.28930940193523824,-0.4351210199543498,12.654828413541889,0.10499954223632812,0.11426968351802458,0.007049703598022816,-0.2748385988890263,0.2889380060850719,-0.13389444764550262,0.14799385484154826,-0.21499919891357422,60.56323271832454,1.4644525104616122,0.14094415124352463,1,0.045000553131103516,-0.04499959945678711,-0.5639998912811279,-0.6989998817443848,-1.4579992294311523,0,-0.06150851512857014,2.2644546501712868,10.324999809265137,1.0370283157708837,10.126500129699707,1.3569130387314885,10.126500129699707,-0.06150851512857014 2599,2020-01-21,10.192999839782717,10.244999885559082,10.109999656677246,10.30500030517578,185650.0,-0.007980514043005482,-34.74848015258076,-14.934003051885057,53.926483305344185,55.70388241313694,0.1434159347204087,0.06809478608416875,-0.20713508042081052,-0.3540955716551988,12.20487425520542,0.16499996185302734,0.10351141070807834,-0.07677507400512518,-0.35608610939297236,0.202535961382722,-0.21643059169904788,0.06288044368879753,-0.12259943008423058,43.606459984679226,-17.748386922220263,0.1396555176939234,1,0.11450052261352361,0.08200025558471502,-0.4645001888275164,-0.617000102996828,-1.413999557495119,1,-0.06906696069987905,-8.333672431332655,10.274999618530273,2.2644546501712868,10.324999809265137,1.0370283157708837,10.126500129699707,-0.06906696069987905 2600,2020-01-22,10.180999755859377,10.1875,10.06999969482422,10.212499618530273,111973.0,-0.0011772867764113792,-13.703165274770402,0.28124760518046665,49.056602264666466,53.41107670434015,0.1212984187801549,0.08338562506902569,-0.19182413158988787,-0.34120948086460245,11.538060170643744,0.1230001449584961,0.1077515803834217,-0.08815016746520854,-0.36823470222860166,0.19193436729818458,-0.2281924348469051,0.05189209991648802,0.3990001678466797,39.67199787377136,-20.019974134545144,0.14004226738169662,1,0.12650060653686346,0.09400033950805486,-0.34749984741211115,-0.5324997901916522,-1.732999801635744,2,-0.07445235618729618,-34.74848015258076,10.192999839782717,-8.333672431332655,10.274999618530273,2.2644546501712868,10.324999809265137,-0.07445235618729618 2601,2020-01-23,10.041999816894533,10.199999809265137,10.020000457763672,10.13599967956543,199376.0,-0.0136528771533313,-1.6087130792939974,2.984135634271986,41.1045317402394,50.89746378702417,0.2084612123444245,0.21589117516920808,-0.05407450634033317,-0.20277747692484382,10.772272199415042,0.17999935150146484,0.06735241646411438,-0.2160000801086408,-0.5139645380782589,0.08196437786097732,-0.364982309093449,-0.06701785112383263,0.5278001022338863,6.376638526308157,-48.1890575105584,0.14898222898480884,1,0.24550056457519354,0.23300027847289861,-0.09850025177002131,-0.2835001945495623,-1.908999443054201,3,-0.02155947881251319,-13.703165274770402,10.180999755859377,-34.74848015258076,10.192999839782717,-8.333672431332655,10.274999618530273,-0.02155947881251319 2602,2020-01-24,10.239999771118164,10.345000267028807,10.1850004196167,10.19200038909912,190151.0,0.019717183612224076,-4.1613419267508,-0.5106324696142972,47.99721770279776,49.58898964628706,-0.022909523981700985,0.01678266310988974,-0.2520814072104187,-0.39561718972773363,9.817768014537872,0.3030004501342738,0.042115527461056956,-0.016750097274780273,-0.31480065228182497,0.2813004577322644,-0.16577537477830262,0.13227518022874207,0.30780816955566515,63.768043830405965,12.388534050463178,0.1490252775035221,1,-0.022499561309814453,0.03500032424926758,-0.29650020599365234,-0.48150014877319336,-2.104999542236328,4,-0.08749999301508049,-1.6087130792939974,10.041999816894533,-13.703165274770402,10.180999755859377,-34.74848015258076,10.192999839782717,-0.08749999301508049 2603,2020-01-27,9.753000259399414,10.114999771118164,9.722000122070312,10.116000175476074,998317.0,-0.04755854712930052,1.177288757974824,-7.562595617015078,25.80451419383367,46.84150032986993,0.413164808099431,0.5000011105848081,0.2359575312537192,0.09202265029917811,10.456444576978999,0.5179996490478516,-0.010571502520322795,-0.48507461547851527,-0.8555041527345875,-0.11464507822244308,-0.6702893841065514,-0.2998598468504792,0.7736953819580084,4.975943838852054,-39.120386506048085,0.18521476862803585,1,0.2904996871948242,0.39799976348876953,0.2629995346069336,0.005499362945556641,-1.5880002975463867,0,-0.09002360668997678,-4.1613419267508,10.239999771118164,-1.6087130792939974,10.041999816894533,-13.703165274770402,10.180999755859377,-0.09002360668997678 2604,2020-01-28,9.885499954223633,9.894000053405762,9.593999862670898,9.786999702453613,453834.0,0.013585531764599645,4.194788252099314,-0.2713506185748477,32.69286723289322,45.596112757412996,0.2575876842574445,0.37026053872916975,0.10496228057034607,-0.042133414172266015,11.668320323037268,0.3000001907348633,-0.053478381132068264,-0.34227490425109863,-0.7402933795070368,0.05574357100483951,-0.5412841418790677,-0.14326566662312956,0.592913955976563,38.814904740558916,-0.6386561791239771,0.19900923762796885,1,0.09399986267089844,0.20149993896484375,0.14999961853027344,-0.1270003318786621,-1.8784999847412092,1,-0.10808755956424743,1.177288757974824,9.753000259399414,-4.1613419267508,10.239999771118164,-1.6087130792939974,10.041999816894533,-0.10808755956424743 2605,2020-01-29,9.968999862670898,10.020000457763672,9.8100004196167,9.887999534606934,402177.0,0.008446705663236465,1.2950633432521588,0.8223362540543158,34.63385829956236,44.566390859030406,0.1669538461577904,0.29208816292119266,0.02240456973360061,-0.12760334704085352,12.729663452416014,0.21000003814697266,-0.0879465917936404,-0.25264997482299734,-0.6630752426565145,0.15777529301051985,-0.4578626087397559,-0.047437340906238745,0.4386609237269532,49.93339521842444,15.799830619308864,0.205212633916759,1,0.010499954223632812,0.11800003051757812,0.09499979019165039,-0.21050024032592773,-2.1710000038146973,2,-0.1193700066983927,4.194788252099314,9.885499954223633,1.177288757974824,9.753000259399414,-4.1613419267508,10.239999771118164,-0.1193700066983927 2606,2020-01-30,9.576000213623047,9.8100004196167,9.503999710083008,9.78600025177002,880444.0,-0.039422174186143355,1.372095086366543,-2.5925825631365162,29.35536773054116,41.35010323691358,0.5293163095636082,0.6700189523940665,0.4211642582027544,0.25724896528362606,13.62388254447362,0.4650001525878906,-0.11215339204882113,-0.6142746448516849,-1.1162661532342444,-0.11228313646912547,-0.8652703990429647,-0.3632788906604052,0.7665676988766492,8.561290827382813,-20.959359454520467,0.25099575419127973,1,0.35849952697753906,0.4659996032714844,0.48799943923950195,0.18249940872192383,-2.201000213623047,3,-0.11779451067625224,1.2950633432521588,9.968999862670898,4.194788252099314,9.885499954223633,1.177288757974824,9.753000259399414,-0.11779451067625224 2607,2020-01-31,9.279999732971193,9.597999572753906,9.270000457763672,9.600000381469727,760330.0,-0.030910659361802928,1.0759501311306205,1.5238123350938375,26.63042148704473,37.91131821743588,0.7392330825866349,0.936247028993348,0.7198619017851176,0.5416216241790028,14.283283368291771,0.3279991149902344,-0.13114875653048053,-0.8609001159667944,-1.505040958018295,-0.2167592739152937,-1.1829705369925456,-0.5388296949410432,0.9787113592868337,1.1833471399906847,-28.54178609207376,0.3220704210257505,1,0.527500629425047,0.6450004577636701,0.8029999732971174,0.4784998893737775,-3.4499998092651385,4,-0.12359907242838086,1.372095086366543,9.576000213623047,1.2950633432521588,9.968999862670898,4.194788252099314,9.885499954223633,-0.12359907242838086 2608,2020-02-03,9.255999565124512,9.399999618530273,9.218000411987305,9.368000030517578,385380.0,-0.0025862250578962964,1.068177015318425,0.3500007450565517,28.1673783960279,35.04919544973407,0.6744085020841872,0.9256800540496162,0.7451109137267586,0.5542952102898564,14.877669627040108,0.18199920654296875,-0.15387773932788917,-0.8328252792358395,-1.583284318598924,-0.08236623987275493,-1.2080547989173809,-0.4575957595542981,0.8840662509941932,4.738048749164643,-25.52500496257398,0.37522951968154195,2,0.5255007743835449,0.643000602722168,0.8570001125335693,0.502500057220459,-3.6259994506835938,0,-0.12111056492120698,1.0759501311306205,9.279999732971193,1.372095086366543,9.576000213623047,1.2950633432521588,9.968999862670898,-0.12111056492120698 2609,2020-02-04,9.378999710083008,9.482000350952148,9.289999961853027,9.28600025177002,1422883.0,0.0132886938998944,-3.51765418662837,-0.8303488560213214,33.15301567104348,33.28213027266485,0.4736041998706426,0.7482245769945486,0.6230093180429996,0.4233470142099023,14.552336427463283,0.22600078582763672,-0.2141702573158426,-0.65090012550354,-1.4308999838298089,0.1290997328227288,-1.0409000546666753,-0.26090019634040473,0.6319769494573002,20.07472430252165,-12.024680644572964,0.3899999291631346,2,0.40250062942504883,0.5200004577636719,0.7339999675750732,0.3794999122619629,-3.8919997215270996,1,-0.12943808356501552,1.068177015318425,9.255999565124512,1.0759501311306205,9.279999732971193,1.372095086366543,9.576000213623047,-0.12943808356501552 2610,2020-02-05,9.527999877929688,9.618000030517578,9.3100004196167,9.355999946594238,574455.0,0.01588657345692157,-1.333339354027664,1.8494723996841576,37.3600756977937,32.866079601281996,0.2483517689939525,0.5525770212154271,0.4706774815419621,0.2646856771818662,13.987812878386732,0.3079996109008789,-0.2722167835340841,-0.45429997444152903,-1.2348392756841484,0.32623932680109036,-0.8445696250628387,-0.06403032382021934,0.3719601069531997,52.36477397757899,17.1647467335858,0.39026965062130986,2,0.25350046157836914,0.3710002899169922,0.5149998664855957,0.2304997444152832,-4.697000026702881,2,-0.15963475314168007,-3.51765418662837,9.378999710083008,1.068177015318425,9.255999565124512,1.0759501311306205,9.279999732971193,-0.15963475314168007 2611,2020-02-06,9.56999969482422,9.687999725341797,9.51200008392334,9.649999618530273,344784.0,0.0044080412922569145,1.2564036728655443,-0.4651160211804393,32.92627116706733,31.191529986200837,0.14791226675501257,0.45992781609473177,0.42977894503128056,0.20778191406433777,13.28309225313019,0.17599964141845703,-0.32350486139556267,-0.36517515182494975,-1.1244492797104595,0.39409897606056,-0.7448122157677037,0.014461912117804232,0.2344859498532852,74.89357384899496,40.27732144794274,0.37963706394275465,2,0.09650039672851385,0.32900047302245916,0.4730000495910627,0.18849992752075018,-4.808499813079836,3,-0.18516195323667317,-1.333339354027664,9.527999877929688,-3.51765418662837,9.378999710083008,1.068177015318425,9.255999565124512,-0.18516195323667317 2612,2020-02-07,9.324999809265137,9.567999839782717,9.317999839782717,9.519000053405762,491428.0,-0.025600824803744593,-1.403844037706823,2.4250053644231997,30.257686375810437,31.686326895309364,0.27878744961489765,0.6506687052787274,0.6722016001218485,0.4417307162143338,13.09344687453402,0.2519998550415039,-0.37773763433647467,-0.5545500278472897,-1.321836687913768,0.2127366322191886,-0.9381933578805288,-0.17090669781405055,0.3973779028357409,22.765862467788082,-8.214324972659565,0.38364333003323886,2,0.29400062561035156,0.574000358581543,0.7179999351501465,0.433499813079834,-4.822999954223633,4,-0.20911526532447278,1.2564036728655443,9.56999969482422,-1.333339354027664,9.527999877929688,-3.51765418662837,9.378999710083008,-0.20911526532447278 2613,2020-02-10,9.324999809265137,9.324999809265137,9.324999809265137,9.324999809265137,0.0,0.0,1.0,-0.0,31.325295766325084,31.534374510135127,0.23656864447668724,0.6003262579992246,0.672198625035314,0.4331860605762081,13.366359399307404,0.0,-0.414399915764065,-0.5030500411987298,-1.2742268900115121,0.2681268076140526,-0.8886384656051209,-0.11746161679233857,0.36299991607666016,8.793936736371196,-19.738597159407924,0.3855884244063913,2,0.29400062561035156,0.574000358581543,0.7204999923706055,0.433499813079834,-4.63100004196167,0,-0.3747989230076465,-1.403844037706823,9.324999809265137,1.2564036728655443,9.56999969482422,-1.333339354027664,9.527999877929688,-0.3747989230076465 2614,2020-02-11,9.324999809265137,9.324999809265137,9.324999809265137,9.324999809265137,0.0,0.0,1.0,0.0,31.487884991463517,31.184821920346366,0.1661756264456251,0.5596739708369292,0.6706159373618483,0.42471433304823236,14.589413923522754,0.0,-0.4825302527318769,-0.4590250492095951,-1.2399445103569846,0.32189441193779444,-0.849484779783289,-0.0685653186359012,0.29720001220703196,3.96809978781969,-22.19884251351783,0.3904597305736944,2,0.18900060653686523,0.574000358581543,0.7292499542236328,0.433499813079834,-4.540499687194824,1,-0.39624662417182466,1.0,9.324999809265137,-1.403844037706823,9.324999809265137,1.2564036728655443,9.56999969482422,-0.39624662417182466 2615,2020-02-12,9.791999816894533,9.850000381469727,9.317999839782717,9.58899974822998,2181999.0,0.05008043079694158,2.3354140694834222,100.0,45.26515042048378,32.95257555256221,-0.36718572278590855,0.06991364730049732,0.21023188704996976,-0.04622774408382391,15.411609839694695,0.5320005416870099,-0.46054166745178904,0.02469997406006108,-0.7394847636478072,0.7888847117679294,-0.3573923947938731,0.40679234291399524,-0.5739994049072283,89.0976493386135,57.93117452088296,0.38209236885393383,2,-0.2579994201660174,0.10700035095214666,0.32100009918212713,-0.02600002288818537,-4.864999771118166,2,-0.439644598533492,1.0,9.324999809265137,1.0,9.324999809265137,-1.403844037706823,9.324999809265137,-0.439644598533492 2616,2020-02-13,9.69200038909912,9.704000473022461,9.529999732971193,9.708999633789062,826169.0,-0.010212360055693703,48.70794169731593,-0.08374009330033076,39.221093094336894,34.35153906448356,-0.27826364167358975,0.14302540769144656,0.32320416366614246,0.053950343820682534,16.228721337621113,0.26200008392333984,-0.46497860450667616,-0.0535744667053244,-0.7992430326755553,0.6920940992649065,-0.42640874969043985,0.31925981627979105,-0.4613599777221662,70.30078355379517,41.471236834794894,0.3728342829851158,2,-0.1579999923706037,0.19449996948242365,0.42099952697754084,0.07399940490722834,-4.654500484466551,3,-0.5015477035411209,2.3354140694834222,9.791999816894533,1.0,9.324999809265137,1.0,9.324999809265137,-0.5015477035411209 2617,2020-02-14,9.59000015258789,9.744000434875488,9.59000015258789,9.704999923706056,413864.0,-0.01052416760382624,-1.6782711094156868,6.764992987376677,46.22160088213787,36.357563785162455,-0.14266856344348966,0.1972511631046494,0.4403543007033246,0.15671950256538025,16.631281000507613,0.15400028228759766,-0.4843814184449755,-0.11882472038269043,-0.8150644908843088,0.5774150501189279,-0.4669446056335005,0.22929516486811963,-0.3469725418090821,51.127826288041454,18.484482692666525,0.34811988525080956,2,-0.019999980926513672,0.29650020599365234,0.5229997634887695,0.17599964141845703,-4.480000019073487,4,-0.5034932423374905,48.70794169731593,9.69200038909912,2.3354140694834222,9.791999816894533,1.0,9.324999809265137,-0.5034932423374905 2618,2020-02-17,9.642999649047852,9.684000015258787,9.59000015258789,9.638999938964844,325546.0,0.005526537603407489,1.1860320699062346,-0.03478015690046884,44.16364918362702,37.58096750878285,-0.1508640193802524,0.09958175009057513,0.3960826857523827,0.10555537896922829,16.913236412863416,0.09399986267089666,-0.4549868543607225,-0.0342252254486084,-0.6776322023519175,0.6091817514547007,-0.35592871390026204,0.28747826300304524,-0.3878325828552249,61.09012750899434,28.02008929250355,0.32170348845165453,2,-0.06299924850463867,0.2435007095336914,0.4700002670288086,0.1230001449584961,-4.413999557495118,0,-0.5331328405175219,-1.6782711094156868,9.59000015258789,48.70794169731593,9.69200038909912,2.3354140694834222,9.791999816894533,-0.5331328405175219 2619,2020-02-18,9.48900032043457,9.612000465393066,9.395999908447266,9.503000259399414,257887.0,-0.015970064732760525,-1.1599973297221005,-3.5002384358607537,38.826820107088665,37.74393910981562,0.022774838452260582,0.20884241925801206,0.555652929196361,0.2625250668989736,17.9057807391513,0.24699974060058594,-0.3916442511752649,-0.15302457809448278,-0.7531988434771044,0.44714968728813886,-0.4531117107857945,0.14706255459682893,-0.22193658793640125,32.1429147627556,1.1561600955017468,0.3000871326913111,2,0.09499979019165039,0.3274998664855957,0.6477494239807129,0.27699947357177734,-4.209000110626221,1,-0.5053219929611621,1.1860320699062346,9.642999649047852,-1.6782711094156868,9.59000015258789,48.70794169731593,9.69200038909912,-0.5053219929611621 2620,2020-02-19,9.42300033569336,9.498000144958496,9.359999656677246,9.437999725341797,336840.0,-0.006955420224729059,1.0444482120402945,1.0713896457765668,45.79901291257826,39.174243748205726,0.08081262716276427,0.22676993307075044,0.620349849767873,0.32628776831161943,18.79943647339458,0.13800048828125,-0.33204762784616193,-0.18112459182739293,-0.7316732489195683,0.36942406526478244,-0.4563989203734806,0.09414973671869475,-0.14427787021575966,16.40639357860595,-16.697551841258473,0.2752743285460879,2,0.16099977493286133,0.368499755859375,0.7862496376037598,0.3429994583129883,-3.7450003623962402,2,-0.4922530031175828,-1.1599973297221005,9.48900032043457,1.1860320699062346,9.642999649047852,-1.6782711094156868,9.59000015258789,-0.4922530031175828 2621,2020-02-20,9.825499534606934,9.829999923706056,9.3100004196167,9.319000244140623,1333528.0,0.04271454786953033,1.0174565851618955,-33.76799338758913,64.15046449309483,42.94010798345954,-0.31472971326999755,-0.2031986572630835,0.21944084153353494,-0.07506110888943596,19.378907237636216,0.5199995040893572,-0.2807208890825823,0.2321996212005608,-0.28987555839886525,0.7542748007999869,-0.02883796859915222,0.49323721100027385,-0.5353515108094911,99.13453973249376,59.43199248577852,0.26103758979971325,2,-0.2454991340637207,-0.03399944305419922,0.40325021743774414,-0.05949974060058594,-4.231499671936035,3,-0.4985496637170753,1.0444482120402945,9.42300033569336,-1.1599973297221005,9.48900032043457,1.1860320699062346,9.642999649047852,-0.4985496637170753 2622,2020-02-21,9.343999862670898,9.670000076293944,9.31999969482422,9.642999649047852,2173871.0,-0.04900510861968077,-1.017292555296601,-0.5903261702532256,51.84487200556931,45.22006089893113,0.18969723925633986,0.21895934554496144,0.6968555899477824,0.40705203063030737,20.411826421688318,0.5054998397827131,-0.2593338898086355,-0.20450005531311,-0.6394134429435336,0.23041333231731365,-0.4219567491283218,0.012956638502101825,-0.042654791720011076,6.538360668966468,-36.034281921467965,0.21745669381521224,2,0.23600053787231445,0.44750022888183594,0.9120001792907715,0.47700023651123047,-3.8519997596740723,4,-0.46088399200889496,1.0174565851618955,9.825499534606934,1.0444482120402945,9.42300033569336,-1.1599973297221005,9.48900032043457,-0.46088399200889496 2623,2020-02-24,8.875,9.026000022888184,8.765999794006348,9.081000328063963,2752301.0,-0.05019262302694849,4.416687362784737,0.6889648001428859,40.77260622602282,46.25169659165994,0.6572708448750344,0.652250217155343,1.1541571462048452,0.8790858075360166,20.249757022805458,0.5780000686645508,-0.24317573558864147,-0.6295999050140377,-1.1470223400099062,-0.11217747001816925,-0.888311122511972,-0.3708886875161035,0.9750003814697266,10.244379013789718,-33.721093188497534,0.2587112174979343,2,0.4330000877380371,0.6904997825622559,1.38100004196167,1.0759997367858904,-3.2810001373291016,0,-0.4242253370687996,-1.017292555296601,9.343999862670898,1.0174565851618955,9.825499534606934,1.0444482120402945,9.42300033569336,-0.4242253370687996 2624,2020-02-25,8.817000389099121,8.946000099182129,8.779999732971191,8.934000015258789,2633636.0,-0.006535167425451127,1.3546185635344168,0.5679584457911135,36.53408288379937,45.28157797647278,0.7103316611786017,0.6599311564363024,1.1894205850029298,0.93925400566396,19.67791635791099,0.1660003662109375,-0.19800250094866811,-0.6341745376586907,-1.2039985304089935,-0.06435054490838787,-0.919086534033843,-0.3492625412835384,1.0113199806213373,4.793288428185367,-36.53545501121505,0.2849119963751517,2,0.4809994697570801,0.738499641418457,1.4579997062683105,1.1339993476867694,-3.321000576019287,1,-0.40694115222932326,4.416687362784737,8.875,-1.017292555296601,9.343999862670898,1.0174565851618955,9.825499534606934,-0.40694115222932326 2625,2020-02-26,8.779000282287598,8.90999984741211,8.755999565124513,8.77400016784668,437695.0,-0.004309867884150775,-6.511967064406398,-0.04273615741382262,34.99619940789633,44.812145344646055,0.6588070456629751,0.63686056146474,1.205789054603093,0.9805011327681346,19.71729681909854,0.15400028228759588,-0.15768700422790083,-0.6126746654510491,-1.2029811346936068,-0.022368196208491398,-0.9078279000723288,-0.31752143082976936,1.028073675918579,2.141593061799508,-33.498030840980434,0.29515323462127924,2,0.5139994621276873,0.7714996337890625,1.5122499465942383,1.1719994544982928,-3.066000461578369,2,-0.3985647522461968,1.3546185635344168,8.817000389099121,4.416687362784737,8.875,-1.017292555296601,9.343999862670898,-0.3985647522461968 2626,2020-02-27,8.447999954223633,8.616000175476074,8.276000022888184,8.60200023651123,974853.0,-0.03770364704643958,2.736262123967072,-30.799351516307457,33.89050812813727,43.442023927534876,0.8881914582840782,0.9265243916745867,1.5093341742963808,1.3113398113636272,19.265439957557852,0.5030002593994141,-0.12572791889614265,-0.887274980545044,-1.605184323410274,-0.16936563767981383,-1.246229651977659,-0.5283203091124289,1.3170310282592776,12.338588575748366,-23.89966848172692,0.3589546714326152,2,0.6050000190734863,0.8625001907348633,1.8432502746582031,1.5029997825622576,-2.6669998168945304,3,-0.3278882570947025,-6.511967064406398,8.779000282287598,1.3546185635344168,8.817000389099121,4.416687362784737,8.875,-0.3278882570947025 2627,2020-02-28,8.133000373840332,8.284000396728517,7.809999942779541,8.081000328063965,1370584.0,-0.037286882349687356,1.6779679737928042,-0.3376620159647265,30.375359316092045,41.90999172003099,1.0893362944719964,1.213399357620311,1.7965690646479455,1.6255419270968652,18.516157118443292,0.6380000114440918,-0.1779266557213166,-1.144924592971801,-2.0422597192619225,-0.24758946668167958,-1.5935921561168627,-0.6962570298267394,1.542688751066894,26.562533699169887,-12.604146163012377,0.44866756314506095,2,0.6869995594024658,0.9444997310638428,2.148249864578247,1.8179993629455584,-2.2320003509521484,4,-0.3121849741131316,2.736262123967072,8.447999954223633,-6.511967064406398,8.779000282287598,1.3546185635344168,8.817000389099121,-0.3121849741131316 2628,2020-03-02,8.135000228881836,8.447999954223633,7.901999950408935,8.402999877929688,1464904.0,0.0002458938828941992,2.0502810410506456,-5.153834867769504,30.42117680212165,40.97603135281242,0.9509319139236627,1.1838053153895771,1.765771761162359,1.6217901048227468,17.401153490839807,0.5460000038146982,-0.21161974185734955,-1.0868747711181648,-2.1197770001380913,-0.05397254209823821,-1.6033258856281272,-0.5704236566082024,1.3914337614551755,28.609176175774913,-14.389844378234613,0.5164511145099633,3,0.6849997043609619,0.8274996280670166,2.1112499237060547,1.8159995079040545,-1.944000244140625,0,-0.32489244640725634,1.6779679737928042,8.133000373840332,2.736262123967072,8.447999954223633,-6.511967064406398,8.779000282287598,-0.32489244640725634 2629,2020-03-03,8.164999961853027,8.425999641418457,8.119999885559082,8.307000160217285,430357.0,0.0036877359713749502,-1.6379249393677806,0.5298521802873837,18.735547800883367,37.968979673735205,0.7972068840557824,1.1153785221954742,1.7073580705901072,1.5897320286924668,16.625970978902615,0.305999755859375,-0.2680901263769293,-0.9961750507354736,-2.128133783682131,0.13578368221118353,-1.5621544172088022,-0.43019568426214505,1.2241193046793857,32.27273180465107,-4.692909789521757,0.565979366473329,3,0.6549999713897705,0.7500002384185791,1.9322500228881836,1.785999774932863,-2.110000133514405,1,-0.3148806014934318,2.0502810410506456,8.135000228881836,1.6779679737928042,8.133000373840332,2.736262123967072,8.447999954223633,-0.3148806014934318 2630,2020-03-04,8.006999969482424,8.23799991607666,7.934000015258789,8.189000129699707,4071889.0,-0.01935088709231858,1.1714299338217513,1.2816894787035296,18.32702389817331,32.8774862742995,0.8193919752352485,1.2159277163692597,1.8333295039021653,1.7396564682144469,16.560420938538503,0.3039999008178711,-0.33593535336148683,-1.0781250476837148,-2.3065778815934426,0.15032778622601306,-1.6923514646385787,-0.46389863072885085,1.2557897511497593,24.441683601480428,-7.9641212814182225,0.6142264169548638,3,0.7330000400543195,0.9080002307891828,2.0262498855590803,1.9439997673034668,-2.0089998245239276,2,-0.31360062020393664,-1.6379249393677806,8.164999961853027,2.0502810410506456,8.135000228881836,1.6779679737928042,8.133000373840332,-0.31360062020393664 2631,2020-03-05,7.797999858856201,8.010000228881836,7.682000160217285,8.015000343322754,2310785.0,-0.026102174525140187,2.1690788761399733,1.1923093046043682,17.618317185130735,29.07453573869521,0.7940489243430449,1.3548301915520398,2.004907059972851,1.9442335235137165,16.949445509860436,0.3280000686645508,-0.3917394440812103,-1.1985251665115353,-2.5309385908625135,0.1338882578394438,-1.8647318786870244,-0.5323184543360462,1.3485666795477709,15.143567863407906,-14.278770323674173,0.6662067121754894,3,0.5560002326965332,0.9680004119873047,2.2352499961853027,2.1529998779296893,-1.815000057220459,3,-0.2673762600519971,1.1714299338217513,8.006999969482424,-1.6379249393677806,8.164999961853027,2.0502810410506456,8.135000228881836,-0.2673762600519971 2632,2020-03-06,7.375,7.676000118255615,7.329999923706055,7.644999980926514,539853.0,-0.054244661004424044,1.0843369167905437,1.2442367656010003,13.850786470398688,26.083222432514752,1.015124997178141,1.7120270279320167,2.3847974969488988,2.3574795137133506,16.999228724724748,0.4679999351501465,-0.4832525228801039,-1.5240250349044793,-3.0293922078130873,-0.018657861995871272,-2.2767086213587824,-0.7713414484501762,1.6251099005853042,4.0250514369943735,-20.507862573118977,0.7526835864543038,3,0.7630000114440918,1.2150001525878906,2.6132497787475586,2.5759997367858904,-1.738999843597412,4,-0.21613557459944377,2.1690788761399733,7.797999858856201,1.1714299338217513,8.006999969482424,-1.6379249393677806,8.164999961853027,-0.21613557459944377 2633,2020-03-09,5.829999923706055,6.151999950408936,5.748000144958496,6.072000026702881,403466.0,-0.20949153576867052,1.009949528797049,0.896296741082703,9.595825566823578,23.090082730628552,2.327533262098992,3.142903600049012,3.8723112515572886,3.8822853898270218,17.546402974706204,1.626999855041504,-0.703202311837364,-2.894275116920472,-4.914740329625005,-0.8738099042159382,-3.9045077232727383,-1.8840425105682055,2.9696967796537397,3.061978871017483,-19.661143629187432,1.0102326063522669,3,1.499000072479248,1.9690003395080566,4.036250352859497,4.095000267028809,-0.059000015258788174,0,0.012178404821829858,1.0843369167905437,7.375,2.1690788761399733,7.797999858856201,1.1714299338217513,8.006999969482424,0.012178404821829858 2634,2020-03-10,5.630000114440918,6.199999809265138,5.5,5.920000076293945,5225134.0,-0.03430528505701924,-1.5454529691339112,1.1983464397816008,9.320012707481027,20.237173097249077,2.266233981311009,3.216817790042981,4.012443802776488,4.064251744856891,18.174969598526456,0.6999998092651376,-0.8862188323721014,-2.9095249414443973,-5.3340420129991095,-0.48500786988968514,-4.1217834772217525,-1.6972664056670412,2.7424590707426955,4.747995559736831,-17.998609868426023,1.2122585357773559,3,1.4279999732971191,2.0450000762939453,4.21025013923645,4.269000053405762,0.1570000648498544,1,0.09964473515041883,1.009949528797049,5.829999923706055,1.0843369167905437,7.375,2.1690788761399733,7.797999858856201,0.09964473515041883 2635,2020-03-11,5.486999988555908,5.808000087738037,5.401999950408936,5.763000011444093,1765533.0,-0.025399666603596605,1.2185789217231744,0.9517243420468515,0.7268505917385681,16.55232225987144,2.1156376189232313,3.184007237377486,4.092680663486725,4.189177792562759,21.01759747271129,0.4060001373291007,-1.020169516834308,-2.8372750759124763,-5.541829109675984,-0.13272104214896885,-4.18955209279423,-1.4849980590307226,2.4258657269983273,3.259203568672281,-9.41898782466566,1.352277016881754,3,1.437999963760376,2.139000177383423,4.35325026512146,4.4120001792907715,0.27500009536743164,2,0.10351737579139364,-1.5454529691339112,5.630000114440918,1.009949528797049,5.829999923706055,1.0843369167905437,7.375,0.10351737579139364 2636,2020-03-12,4.830999851226807,5.177999973297119,4.679999828338623,5.120999813079834,973578.0,-0.1195553378343911,1.4653455296547655,1.0507244123328012,0.6991390363428707,13.25496445101042,2.463693702624033,3.6439903512895064,4.673390082743477,4.821157748075407,24.14442996766404,0.8070001602172852,-1.1716845892612495,-3.2502251863479614,-6.290143548052944,-0.2103068246429789,-4.770184367200452,-1.7302660054954702,2.6299100266012747,5.040053680781427,-8.067178917789523,1.519959180852491,3,1.7330000400543213,2.434000253677368,5.0092504024505615,5.068000316619873,0.6740002632141113,3,0.24156496163735874,1.2185789217231744,5.486999988555908,-1.5454529691339112,5.630000114440918,1.009949528797049,5.829999923706055,0.24156496163735874 2637,2020-03-13,4.761499881744385,5.289999961853027,4.705999851226807,4.933499813079834,349170.0,-0.014386249559658504,-3.1272093736415196,0.5931032895191178,0.7659986455653609,9.9599446558375,2.2402371106959196,3.5133341671077396,4.6631761757978065,4.866388727033918,27.399410276795454,0.5840001106262207,-1.3384423869678566,-3.0783001422882084,-6.370194312646705,0.21359402807028793,-4.7242472274674565,-1.4323530571089602,2.1432279861858046,5.361845686082406,-7.772605405307173,1.6459470851792481,3,1.7914998531341553,2.50350022315979,5.021250247955322,5.137500286102295,0.8715000152587891,4,0.2565367951755275,1.4653455296547655,4.830999851226807,1.2185789217231744,5.486999988555908,-1.5454529691339112,5.630000114440918,0.2565367951755275 2638,2020-03-16,4.501999855041504,4.691999912261963,4.052999973297118,4.614500045776367,849327.0,-0.05449963943038316,3.7775709997361866,0.6540711374788611,0.7307510877201793,7.959411687708256,2.1570364795421586,3.549942919551171,4.83733625661533,5.1000400331515365,30.940503832112487,0.7084999084472665,-1.5034465387695999,-3.0807501792907717,-6.576358897408385,0.41485853882684154,-4.828554538349579,-1.3329458202319646,1.9577824049703718,20.91289781314514,6.445611265167681,1.7478043590588066,3,1.6435000896453857,2.449500322341919,5.25700044631958,5.397000312805176,1.3920001983642587,0,0.2518881248055105,-3.1272093736415196,4.761499881744385,1.4653455296547655,4.830999851226807,1.2185789217231744,5.486999988555908,0.2518881248055105 2639,2020-03-17,4.693999767303467,4.814000129699707,4.420000076293945,4.611499786376953,1106105.0,0.04264769401246293,1.4434058370654692,-0.7333319204848896,4.941529323068934,6.47213451269666,1.5878793015462245,3.1413536129251485,4.552086062544156,4.883891715180539,33.93198273335325,0.3940000534057617,-1.641483036794959,-2.6490002393722536,-6.250259314813331,0.9522588360688244,-4.449629777092792,-0.8483707016517146,1.284426035365457,36.52420240499804,19.651055613037762,1.800629537720539,3,1.3375003337860107,2.257500410079956,5.065000534057617,5.205000400543213,1.253000259399414,1,0.22944188209078198,3.7775709997361866,4.501999855041504,-3.1272093736415196,4.761499881744385,1.4653455296547655,4.830999851226807,0.22944188209078198 2640,2020-03-18,4.7845001220703125,4.947999954223633,4.5910000801086435,4.684000015258789,388274.0,0.019280008362428047,-1.492145917175136,1.2181833945033667,7.326730077591435,5.328624834081182,1.1087979126458825,2.830660222499257,4.369962879145007,4.76966775200507,36.83488181073887,0.35699987411498935,-1.7981059574173859,-2.3265748739242555,-5.961111085250417,1.3079613374019061,-4.143842979587337,-0.5093067682611743,0.8088405147242499,59.135016616059765,39.966178915454954,1.8172681056630808,3,1.0799999237060547,2.1670000553131104,4.922000169754028,5.114500045776367,1.0945000648498535,2,0.20953078307931272,1.4434058370654692,4.693999767303467,3.7775709997361866,4.501999855041504,-3.1272093736415196,4.761499881744385,0.20953078307931272 2641,2020-03-19,4.927000045776367,5.110000133514403,4.835999965667725,4.745999813079834,307415.0,0.029783659749264002,-547.0400572246048,1.800995426163861,11.092227947611804,5.022118331549306,0.5768843096841021,2.4267830539859014,4.134559183079428,4.599401530716477,40.08342449716882,0.3255000114440909,-1.9484724132349882,-1.9391499757766724,-5.4619814308659755,1.5836814793126308,-3.700565703321324,-0.17773424823202078,0.358272458318706,70.65481653719081,50.255764648803016,1.7614157275446516,3,0.19949984550476074,2.0144999027252197,4.7895002365112305,4.9720001220703125,1.126999855041504,3,0.16947433131500977,-1.492145917175136,4.7845001220703125,1.4434058370654692,4.693999767303467,3.7775709997361866,4.501999855041504,0.16947433131500977 2642,2020-03-20,5.037499904632568,5.317999839782715,4.953000068664551,5.078499794006348,417341.0,0.022427411777868,-2.4761955581390596,-0.22651843460621468,13.373531922830523,5.441863482216744,0.1116855224676927,2.083954070363818,3.9329419332800377,4.462358261076616,43.31575286372355,0.39099979400634766,-2.1034049672793778,-1.6133251190185547,-5.023095793824698,1.7964455557875887,-3.3182104564216264,0.091560218384517,-0.9844999313354501,77.8260897426474,56.0504112463132,1.7048853374030717,3,0.08899998664855957,1.9040000438690186,4.672750473022461,4.861500263214111,1.3945002555847168,4,0.09280401362954449,-547.0400572246048,4.927000045776367,-1.492145917175136,4.7845001220703125,1.4434058370654692,4.693999767303467,0.09280401362954449 2643,2020-03-23,5.110000133514403,5.4099998474121085,4.829999923706055,4.855500221252441,429524.0,0.01439210526141399,-2.7970472044589996,-6.207331681844064,14.235547263534372,5.988033988444894,-0.08234686719688344,1.8076039712589056,3.770947772480551,4.365047480114495,45.8963875109303,0.5799999237060538,-2.257045337920381,-1.35257489681244,-4.659488613862451,1.9543388202375716,-3.006031755337445,0.300881961712566,-1.0317001628875735,69.69699159032452,47.2146894056471,1.6534568585250058,3,-0.17950010299682528,1.8314998149871835,4.6182501316070566,4.789000034332276,1.2750000953674325,0,0.10234828763675141,-2.4761955581390596,5.037499904632568,-547.0400572246048,4.927000045776367,-1.492145917175136,4.7845001220703125,0.10234828763675141 2644,2020-03-24,5.2290000915527335,5.447999954223633,5.122000217437744,5.339000225067139,656098.0,0.023287662412738053,-1.012344788712495,-0.4322207129139588,17.17864310544452,7.816010934412223,-0.2952603427472509,1.4820005502735425,3.5668110671867135,4.228351339020329,48.58023281395408,0.3379998207092294,-2.3675614405832555,-1.0541749238967908,-4.209093327374004,2.1007434795804216,-2.6316341256353972,0.5232842778418156,-1.0974321258544926,74.4457532275536,50.05450468447776,1.5774592017386062,3,-0.4785001277923575,1.7124998569488534,4.504250288009644,4.670000076293946,1.1560001373291025,1,0.1271753586172839,-2.7970472044589996,5.110000133514403,-2.4761955581390596,5.037499904632568,-547.0400572246048,4.927000045776367,0.1271753586172839 2645,2020-03-25,5.28000020980835,5.544000148773193,5.130000114440918,5.436999797821045,1606230.0,0.009753321354498468,1.2318043709610254,1.4272672495632495,19.09671787652283,9.860186361098883,-0.42321707897626837,1.2178641020886243,3.4320582724779456,4.147517160336797,51.24913111901158,0.4140000343322754,-2.28529637391693,-0.8282248020172123,-3.782053325086771,2.1256037210523466,-2.3051390635519917,0.6486894595175672,-1.0694463247985855,63.02523028756477,35.91660436652981,1.4769142615347794,3,-0.48150014877319336,1.6614997386932373,4.420249938964844,4.61899995803833,0.7379999160766602,2,0.12632571787695857,-1.012344788712495,5.2290000915527335,-2.7970472044589996,5.110000133514403,-2.4761955581390596,5.037499904632568,0.12632571787695857 2646,2020-03-26,5.677999973297119,5.73199987411499,5.199999809265137,5.2160000801086435,2276452.0,0.07537874008971213,-1.1538445203350598,-2.942682200867415,29.04420947906044,13.002209787042782,-0.7693390393812924,0.6342193724733836,2.953203825803115,3.717942514659498,52.72721011658435,0.5320000648498535,-2.169941840169326,-0.2917250394821167,-3.0359492435555957,2.4524991645913623,-1.6638371415188562,1.0803870625546228,-1.3607703871862808,94.01331443606074,61.34162667638529,1.3721121020367395,3,-0.7855000495910645,1.2634999752044678,4.009750127792358,4.2210001945495605,0.6189999580383301,3,0.03539982644739781,1.2318043709610254,5.28000020980835,-1.012344788712495,5.2290000915527335,-2.7970472044589996,5.110000133514403,0.03539982644739781 2647,2020-03-27,5.593999862670898,5.693999767303468,5.515999794006348,5.572000026702881,2424810.0,-0.014793961081588924,-1.656710044516576,0.04761870358061449,45.44049393543536,17.96995899234447,-0.620033167909483,0.5462579157654162,2.947306899196551,3.7683292670199915,53.44502475038063,0.17799997329712003,-2.0090733954519946,-0.24877512454986572,-2.7997387695660176,2.302188520466286,-1.5242569470579417,1.0267066979582102,-1.1352932477596447,84.7006630785814,46.28900279024597,1.275481822508076,3,-0.5179998874664307,1.267500162124632,4.091750383377075,4.305000305175781,0.5080003738403329,4,0.08223097058270978,-1.1538445203350598,5.677999973297119,1.2318043709610254,5.28000020980835,-1.012344788712495,5.2290000915527335,0.08223097058270978 2648,2020-03-30,5.492000102996826,5.693999767303468,5.394000053405762,5.583000183105469,410603.0,-0.01823377943834481,-1.0905890347459617,-4.136398118646639,47.228915708795384,22.668557479647404,-0.405473495478037,0.4638817606243544,2.957982795556166,3.837122529995167,54.84666999079838,0.29999971389770597,-1.7829645598956638,-0.21862487792968732,-2.5324141004205085,2.0951643445611334,-1.3755194891750975,0.9382697333157228,-0.9059641621651986,60.65575308263671,17.242888052295044,1.1568946112454104,3,-0.33050012588500977,1.0474998950958252,4.1937501430511475,4.4070000648498535,0.6689996719360352,0,0.1711580552789007,-1.656710044516576,5.593999862670898,-1.1538445203350598,5.677999973297119,1.2318043709610254,5.28000020980835,0.1711580552789007 2649,2020-03-31,5.593999862670898,5.693999767303468,5.394000053405762,5.570000171661377,632989.0,0.01857242493830502,1.6785748497640156,-0.2637326360687693,52.18456266397971,27.652761100357218,-0.4094395018642949,0.1680070685935462,2.7666050208546906,3.7018130168803918,56.32406188168119,0.29999971389770597,-1.5623214301296597,0.011924886703491566,-1.9927454752135114,2.0165952486204946,-0.9904102942550104,1.0142600676619935,-0.8933675285109342,77.07640090773356,27.40357700548227,1.0023351809585015,3,-0.312999963760376,0.9055001735687256,3.842750072479248,4.078999996185303,0.5209999084472656,1,0.14140157054513547,-1.0905890347459617,5.492000102996826,-1.656710044516576,5.593999862670898,-1.1538445203350598,5.677999973297119,0.14140157054513547 2650,2020-04-01,5.495999813079834,5.6560001373291025,5.401999950408936,5.452000141143799,2262184.0,-0.017518779405953255,-2.5277790655320147,1.8333432675686951,67.58329017170678,33.92954579192332,-0.22339148397626651,0.07193188122898686,2.7726323629856857,3.767215954084648,57.54728668713918,0.254000186920166,-1.2983325400268821,0.03947484493255615,-1.6085371699045092,1.6874868597696215,-0.7845311624859761,0.8634808523510884,-0.6922307249243671,55.63909167910297,0.3072820625156538,0.8240060074185326,4,-0.21499991416931152,0.9855000972747803,3.9307501316070557,4.177000045776367,0.47700023651123047,2,0.16175408406788616,1.6785748497640156,5.593999862670898,-1.0905890347459617,5.492000102996826,-1.656710044516576,5.593999862670898,0.16175408406788616 2651,2020-04-02,5.7129998207092285,5.888000011444093,5.53000020980835,5.708000183105469,2082596.0,0.039483263284136205,1.0169001825413084,0.11362897457572013,73.3382393257239,40.59229105891148,-0.3544461340588061,-0.3259939951153523,2.4687659980189984,3.517056815605258,58.16961008529846,0.3920001983642587,-1.0424508737806857,0.36072485446929914,-0.8761341157662326,1.5975838247048308,-0.25770463064846716,0.9791543395870654,-0.8164076539578096,64.57485716602321,2.8014708073434775,0.6184294851177659,4,-0.3539998531341553,0.6215002536773682,3.708750009536743,3.9549999237060565,0.08300018310546875,3,0.05338706717094177,-2.5277790655320147,5.495999813079834,1.6785748497640156,5.593999862670898,-1.0905890347459617,5.492000102996826,0.05338706717094177 2652,2020-04-03,5.7810001373291025,5.823999881744385,5.618000030517578,5.688000202178955,244680.0,0.011902733897063644,1.3016817221602124,18.601335240820397,84.62371948448924,48.41319908346202,-0.3418377280374809,-0.5476120980339916,2.306515390667907,3.4154451912053494,58.325866106231516,0.20599985122680664,-0.803215778524339,0.508425164222718,-0.31645026052985603,1.333300588975292,0.09598745184643054,0.9208628765990055,-0.765439029214563,78.3401046146065,10.927295800104474,0.4124377123762871,4,-0.2760000228881845,0.4694998264312735,3.400749921798705,3.6469998359680167,-0.02200031280517667,4,0.08925787610251557,1.0169001825413084,5.7129998207092285,-2.5277790655320147,5.495999813079834,1.6785748497640156,5.593999862670898,0.08925787610251557 2653,2020-04-06,5.901000022888184,5.960000038146973,5.791999816894531,5.914999961853027,278647.0,0.020757634095909694,2.230770641528812,-0.1505370830876495,84.00000537281277,55.83779489094737,-0.37753661139113603,-0.6977964939487205,2.1074162385428608,3.265511732569564,56.92362420299426,0.1789999008178702,-0.5864551307015207,0.6248750448226925,-0.2106438147271561,1.4603939043725411,0.2071156150477682,1.0426344745976168,-0.7807462463740977,89.57596875452826,17.50182413392551,0.41775942977492453,4,-0.3559999465942383,0.3494999408721924,3.0477499961853027,3.2939999103546143,-0.10200023651123136,0,0.03406205945491081,1.3016817221602124,5.7810001373291025,1.0169001825413084,5.7129998207092285,-2.5277790655320147,5.495999813079834,0.03406205945491081 2654,2020-04-07,6.190999984741211,6.23799991607666,6.072000026702881,6.125999927520753,402291.0,0.049144206190172124,1.088049974958539,-4.6428814713895825,85.61661369011884,63.228894425791374,-0.577451531571322,-0.9946068186424224,1.735784464784044,2.946417767560934,55.011087752484464,0.33699989318847656,-0.3644233564609305,0.8868250131607054,-0.03220977858926766,1.8058598049106784,0.4273076172857193,1.3463424090356915,-0.9531817315985212,94.3779984132045,19.81340283973583,0.45951739587498636,4,-0.4720001220703125,0.04849982261657715,2.7002499103546143,3.003999948501587,0.006000041961669922,1,-0.004845777722870315,2.230770641528812,5.901000022888184,1.3016817221602124,5.7810001373291025,1.0169001825413084,5.7129998207092285,-0.004845777722870315 2655,2020-04-08,6.054999828338622,6.191999912261963,6.00600004196167,6.064000129699707,340217.0,-0.02196739730863906,-2.476637179972816,-0.13846605289221378,78.65853200539345,68.74159692871727,-0.35755769791845626,-0.857854345878911,1.784197540995983,3.051463310779206,52.98074125718919,0.18599987030029297,-0.14035511323541083,0.722424864768981,-0.2537276570621403,1.6985773866001024,0.23434860385342038,1.2105011256845417,-0.6571525091264974,74.15251925702262,-0.8691848275730933,0.48807626091556067,4,-0.23899984359741122,0.09050011634826749,2.81250023841858,3.1400001049041757,-0.4229998588561994,2,0.009909156809341235,1.088049974958539,6.190999984741211,2.230770641528812,5.901000022888184,1.3016817221602124,5.7810001373291025,0.009909156809341235 2656,2020-04-09,5.998000144958496,6.165999889373778,5.952000141143799,6.139999866485597,686894.0,-0.009413655655836073,1.206185617689216,15.7772185430449,75.08488798372701,72.03541848963856,-0.2798182972141996,-0.7472553540982858,1.763811438706269,3.0815011249593027,50.50219339825455,0.21399974822997958,0.06889624992541776,0.6070751667022707,-0.38226473948112805,1.5964150728856694,0.11240521361057176,1.1017451197939696,-0.4657284102480457,61.29035235196126,-12.824041606763956,0.49466995309169914,4,-0.18200016021728516,0.033499956130981445,2.8294999599456787,3.1969997882843018,-0.16700029373168856,3,-0.004168071817811647,-2.476637179972816,6.054999828338622,1.088049974958539,6.190999984741211,2.230770641528812,5.901000022888184,-0.004168071817811647 2657,2020-04-14,5.982999801635742,6.139999866485597,5.926000118255615,6.0920000076293945,375237.0,-0.0025008907903014688,1.0878031987644003,0.7676085898017044,73.50564693865132,74.95505529295588,-0.22778998875103706,-0.6704242073516351,1.7091986039377396,3.0693063937550615,48.22813289477299,0.21399974822998136,0.2696922485883224,0.5309998273849486,-0.44546451739643356,1.5074641721663307,0.0427676549942575,1.0192319997756396,-0.33781155790669803,42.82509916286231,-30.532455712066103,0.48823217239069105,4,-0.16699981689453125,-0.118499755859375,2.577000379562378,3.1480002403259277,-0.38499975204467773,1,-0.031255190376225594,1.206185617689216,5.998000144958496,-2.476637179972816,6.054999828338622,1.088049974958539,6.190999984741211,-0.031255190376225594 2658,2020-04-15,5.636000156402588,5.940000057220459,5.610000133514403,5.923999786376952,265572.0,-0.05799760266384857,1.062498416752478,2.6421934467824406,59.76019545524924,75.79679226976361,0.15844651700307288,-0.24676383108144417,1.9818913474710502,3.3862103353275437,45.71884936687908,0.3729996681213388,0.3898109723001211,0.1273001670837406,-0.7427996983702139,0.997400032537695,-0.3077497656432371,0.5623500998107183,0.6019997596740723,4.140132466623421,-66.22615848496942,0.43504993272697723,4,0.18399977684020996,-0.49050021171569824,2.7279999256134033,3.318999767303467,-0.10400009155273438,2,0.021823929153303556,1.0878031987644003,5.982999801635742,1.206185617689216,5.998000144958496,-2.476637179972816,6.054999828338622,0.021823929153303556 2659,2020-04-16,5.7709999084472665,5.9060001373291025,5.699999809265138,5.7709999084472665,519479.0,0.023953113608649712,-1.9014090182541068,-0.0,61.318577244020915,75.10071305557629,0.05721094741188981,-0.3129874316281649,1.7686560863275238,3.2207002026365954,43.40629109911631,0.26999998092651456,0.4330174104460598,0.2084499120712291,-0.5787060299418494,0.9956058540843076,-0.1851280589353106,0.6020278830777688,0.4544400119781482,27.663202085631074,-41.82930382306674,0.39357797100653946,4,0.11300015449523837,-0.6254999637603769,1.7930002212524405,2.393000125885009,-0.07200002670288175,3,0.00485182435866971,1.062498416752478,5.636000156402588,1.0878031987644003,5.982999801635742,1.206185617689216,5.998000144958496,0.00485182435866971 2660,2020-04-17,5.787000179290772,5.923999786376952,5.748000144958496,5.8959999084472665,2308282.0,0.00277253008098044,1.1333356452783212,-100.0,53.04981041250292,72.84644317632953,0.09703423949399426,-0.26354409872483586,1.6681897285571416,3.171010936128318,41.31237434981879,0.17599964141845614,0.4816018747946149,0.174325180053712,-0.527242196826581,0.875892556934005,-0.1764585083864345,0.5251088684938585,0.42613094539642216,31.834554585872212,-33.12875157711888,0.3507836884401466,4,0.13699984550475985,-0.6415002346038827,1.5794999599456778,2.252999782562255,-0.125,4,0.07084842486774479,-1.9014090182541068,5.7709999084472665,1.062498416752478,5.636000156402588,1.0878031987644003,5.982999801635742,0.07084842486774479 2661,2020-04-20,5.76200008392334,5.817999839782715,5.6459999084472665,5.7729997634887695,215694.0,-0.0043200439939327095,2.4059448945290933,0.10091474217919498,54.861118393058476,69.53948749950388,0.14496008072364486,-0.1821177180842568,1.6053377391859964,3.163822543332227,39.611229434284986,0.17199993133544833,0.5100394013196663,0.10757508277893102,-0.5173832419563666,0.7325334075142287,-0.2049040795887178,0.42005424514657985,0.4390684209403988,28.679250375621983,-32.39168970556944,0.3124791623676489,4,0.16199994087219238,-0.6165001392364502,1.5134999752044678,2.228999853134157,0.07999992370605469,0,-0.02256163008460077,1.1333356452783212,5.787000179290772,-1.9014090182541068,5.7709999084472665,1.062498416752478,5.636000156402588,-0.02256163008460077 2662,2020-04-21,5.505000114440918,5.684000015258789,5.4780001640319815,5.610000133514403,265451.0,-0.04460256260659945,-1.5911944027086586,9.54573435061549,50.34519416237839,65.80006403167785,0.4008454172138425,0.11773849525039992,1.7775862291345526,3.3863896730557386,38.47466938161386,0.2839999198913583,0.5071415582757055,-0.17279989719390887,-0.7321274466706598,0.386527652282842,-0.45246367193228476,0.10686387754446702,0.6842470229958337,5.8441464612896645,-52.99578062670024,0.27966377473837567,4,0.3529999256134033,-0.3595001697540283,1.4094998836517334,2.124999761581422,0.09100008010864258,1,0.05921884287172219,2.4059448945290933,5.76200008392334,1.1333356452783212,5.787000179290772,-1.9014090182541068,5.7709999084472665,0.05921884287172219 2663,2020-04-22,5.632999897003174,5.665999889373778,5.460000038146973,5.5219998359680185,216449.0,0.023251549482529832,1.3276813327729957,-1.05714324639761,51.02147815528707,61.95616008336321,0.25795910236873,0.032600987461693265,1.5645749437816425,3.225653117709486,37.18726694925497,0.20599985122680575,0.47368612858799963,-0.07095010280609149,-0.5634108674017977,0.4215106617896147,-0.31718048510394503,0.17528027949176206,0.5277973614973872,37.28447257054427,-18.453520804337757,0.2462303822978532,4,0.19300007820129395,-0.4874999523162842,1.2760000228881836,1.996999979019166,0.21099996566772372,2,-0.006213358432818339,-1.5911944027086586,5.505000114440918,2.4059448945290933,5.76200008392334,1.1333356452783212,5.787000179290772,-0.006213358432818339 2664,2020-04-23,5.894000053405763,5.892000198364258,5.664000034332275,5.679999828338622,530693.0,0.046334131222236286,1.1714248086411765,1.927928895456764,59.604252779843236,59.839017947190946,-0.055430025751810774,-0.18553719473312125,1.2198433761794911,2.932319154640237,35.638513769338566,0.259000301361084,0.4200310950629911,0.15680005550384646,-0.28814559043041044,0.6017457014381034,-0.06567276746328155,0.37927287847097446,0.22474937187358268,93.53453679972249,36.22321359623479,0.2224728229671284,4,-0.08100008964538663,-0.5650000572204599,0.6545000076293936,1.4224998950958243,0.15000009536742986,3,-0.061418389086496994,1.3276813327729957,5.632999897003174,-1.5911944027086586,5.505000114440918,2.4059448945290933,5.76200008392334,-0.061418389086496994 2665,2020-04-24,5.947000026702881,6.035999774932861,5.771999835968018,5.820000171661378,429352.0,0.008992190841004888,-1.3677068677218356,0.5934566424014651,56.132080894374575,57.733150492818446,-0.14009313932175704,-0.196057045992732,1.066946386289791,2.8483544479775773,34.099502063170476,0.26399993896484375,0.3612326436415554,0.17645003795623815,-0.22173768563403318,0.5746377615465095,-0.02264382383889707,0.37554389975137337,0.13222443534852246,84.54864776039585,26.993012778804456,0.19909386179513558,4,-0.14700007438659668,-0.5325000286102295,0.5445001125335693,1.369499921798706,0.45800018310546875,4,-0.041701722523110774,1.1714248086411765,5.894000053405763,1.3276813327729957,5.632999897003174,-1.5911944027086586,5.505000114440918,-0.041701722523110774 2666,2020-04-27,5.879000186920166,6.013999938964844,5.796000003814697,6.010000228881836,714629.0,-0.011434309648122754,2.136701852125021,-1.031497570755964,52.568136123547816,55.40676040225139,-0.10141330849158514,-0.11829155089248555,1.0354231589855605,2.888336257074128,32.995586559846934,0.21799993515014648,0.2624621942808254,0.09840018749237078,-0.3000982668705703,0.49689864185531185,-0.1008490396890993,0.2976494146738409,0.16307080969697108,72.74311462557918,17.080590922520855,0.1992492271814705,4,-0.13100028038024902,-0.3450002670288086,0.528999924659729,1.437499761581421,0.6149997711181641,0,-0.036911039416563374,-1.3677068677218356,5.947000026702881,1.1714248086411765,5.894000053405763,1.3276813327729957,5.632999897003174,-0.036911039416563374 2667,2020-04-28,6.053999900817871,6.165999889373778,5.9079999923706055,5.9079999923706055,486042.0,0.029766917559732597,-2.5342473806599832,-1.1145027609226614,53.89709447451702,54.755304737725595,-0.296458274896672,-0.2709542017362905,0.7641702154932215,2.687584524478119,31.647760322004615,0.2869997024536124,0.1902622200530617,0.25039989948272723,-0.15577681326639592,0.6565766122318504,0.0473115431081661,0.45348825585728836,-0.5939998626708984,84.13597561511004,31.40985755064996,0.2030883563745614,4,-0.24099993705749512,-0.5199999809265137,-0.019999980926513672,1.2625000476837158,0.7330002784729013,1,-0.03501815273565434,2.136701852125021,5.879000186920166,-1.3677068677218356,5.947000026702881,1.1714248086411765,5.894000053405763,-0.03501815273565434 2668,2020-04-29,6.432000160217285,6.432000160217285,6.0980000495910645,6.2170000076293945,730209.0,0.06243810135318095,2.1069755682120617,1.4726047082799885,55.87518814263176,54.15048372646013,-0.6142685717432386,-0.6059906939789652,0.29061599587003784,2.2821283549542724,29.794465482072575,0.37800025939941406,0.1389075962064581,0.5814001560211182,0.1140977098217899,1.0487026022204464,0.34774893292145403,0.8150513791207823,-0.9578801250457767,100.0,50.37208552619262,0.2336512230996642,4,-0.48600006103515625,-0.8010001182556152,-0.39800024032592773,0.8719999790191633,0.44299983978271484,2,-0.12997511580277743,-2.5342473806599832,6.053999900817871,2.136701852125021,5.879000186920166,-1.3677068677218356,5.947000026702881,-0.12997511580277743 2669,2020-04-30,6.385000228881836,6.685999870300293,6.326000213623048,6.426000118255615,1074781.0,-0.007307203072871471,-3.5282998497512743,-0.19069702453824453,58.40979864196156,54.74603797417775,-0.5263664512229118,-0.5235344496886167,0.24451032621426982,2.3003539075363797,27.87354597362984,0.3599996566772452,0.09118165396468392,0.4948502063751219,-0.013132569049693288,1.002832981799937,0.24085881866271475,0.748841594087529,-0.8725649887084961,67.06787416716533,19.693581933894386,0.25399138771240753,4,-0.3120002746582031,-0.4810001850128174,-0.4490002393722534,0.9189999103546125,0.4049997329711914,3,-0.08472988986966412,2.1069755682120617,6.432000160217285,-2.5342473806599832,6.053999900817871,2.136701852125021,5.879000186920166,-0.08472988986966412 2670,2020-05-01,6.385000228881836,6.385000228881836,6.385000228881836,6.385000228881836,0.0,0.0,1.0,-0.0,60.15748394147391,55.33452303511281,-0.4834605715658631,-0.4780265627566429,0.15161279172311826,2.2682057484615967,25.848817588032023,0.0,0.09897385982409102,0.45040018558502215,-0.06784119849098946,0.9686415696610338,0.19127949354701634,0.709520877623028,-0.802151110900879,66.1798104973841,19.716254034779524,0.2591206920380058,5,-0.3120002746582031,-0.47700023651123047,-0.5390002727508545,0.9189999103546125,0.2519998550415039,4,-0.053406431931853016,-3.5282998497512743,6.385000228881836,2.1069755682120617,6.432000160217285,-2.5342473806599832,6.053999900817871,-0.053406431931853016 2671,2020-05-04,6.01800012588501,6.28000020980835,6.015999794006348,6.235000133514403,653933.0,-0.05747847922334315,-1.3891367763316878,-100.0,50.77537288695281,55.382320671176636,-0.08529799885152389,-0.09170687769620756,0.4065597036304238,2.5997270265918893,24.520170598720043,0.3690004348754883,0.08442893409398966,0.0681500673294071,-0.4404961821189284,0.5767963167777426,-0.1861730573947611,0.3224731920535753,-0.36896196276489235,14.138836860376175,-31.4306471021563,0.25432312472416774,5,0.05499982833862305,-0.07500028610229492,-0.14800012111663818,1.2159998416900635,0.21099996566772372,0,0.06430709136391499,1.0,6.385000228881836,-3.5282998497512743,6.385000228881836,2.1069755682120617,6.432000160217285,0.06430709136391499 2672,2020-05-05,6.296999931335449,6.381999969482423,6.177999973297119,6.227000236511231,1306701.0,0.04636088395053162,-1.4285681847855194,-0.32257922747988,65.09821561799869,56.94640261147793,-0.26835883666184035,-0.347904427677836,0.03196096357607381,2.286454693718614,23.017633133770904,0.363999843597413,0.10054589671866765,0.32134988307952916,-0.20332841083959785,0.8460281769986562,0.05901073611996566,0.5836890300390927,-0.585744065784521,41.940314228534504,-8.503305743456878,0.2623391469595636,5,-0.12199997901916504,-0.2569999694824219,-0.3799999952316284,0.9119999408721924,-0.10099983215332031,1,0.031284743346202015,-1.3891367763316878,6.01800012588501,1.0,6.385000228881836,-3.5282998497512743,6.385000228881836,0.031284743346202015 2673,2020-05-06,6.102000236511231,6.289999961853027,6.065999984741211,6.244999885559082,844666.0,-0.03096707907742713,-1.0837192384805097,-2.0428610354223564,57.3588347615835,56.69691172056017,0.00018420107470440428,-0.1444818687512397,0.14224434793539587,2.444670127162019,21.964078964396684,0.23099994659423828,0.11250626769807504,0.11630017757415878,-0.4100550000914014,0.642655355239719,-0.14687741125862086,0.3794777664069384,-0.3322597306753412,12.835885479385112,-38.81673275904627,0.2631775888327799,5,0.12699961662292392,-0.06200027465820401,-0.13325023651123225,1.1069996356964102,0.187999725341796,2,0.11225826224667346,-1.4285681847855194,6.296999931335449,-1.3891367763316878,6.01800012588501,1.0,6.385000228881836,0.11225826224667346 2674,2020-05-07,6.160999774932861,6.179999828338622,6.052000045776367,6.0900001525878915,335788.0,0.009668884977848347,1.3486256993993806,-0.496502074079999,58.1588084890371,56.92210367552268,-0.018951425260794963,-0.21696826165268668,-0.0006628010833100717,2.3438422789408193,21.68596745865867,0.12799978256225497,0.15868138851817903,0.17679972648620623,-0.3472579947774914,0.7008574477499039,-0.08522913414564215,0.4388285871180546,-0.33628370722910716,39.29534147444595,-14.250106714653668,0.2620288606318488,5,0.08000016212463379,-0.12099981307983398,-0.31049978733062744,1.0480000972747803,0.27300024032592773,3,0.11589031831687091,-1.0837192384805097,6.102000236511231,-1.4285681847855194,6.296999931335449,-1.3891367763316878,6.01800012588501,0.11589031831687091 2675,2020-05-11,6.114999771118164,6.377999782562256,6.118000030517577,6.316999912261963,198118.0,-0.007466321294452349,-1.6530638062869492,-2.8450875437383245,57.63077982398453,57.48461964223787,0.05965927478192512,-0.17522670173619748,-0.039609880647815565,2.3483197827105347,21.06224403814369,0.2599997520446786,0.1977874723139239,0.12779972553253138,-0.3986460154088931,0.6542454664739559,-0.13542314493818086,0.3910225960032436,-0.23860667525861778,27.049161105740477,-28.417226073841373,0.26322287047071236,5,0.18200016021728516,-0.0709998607635498,-0.22474980354309082,1.0940001010894775,0.16100025177001953,0,0.11038433622237664,1.3486256993993806,6.160999774932861,-1.0837192384805097,6.102000236511231,-1.4285681847855194,6.296999931335449,0.11038433622237664 2676,2020-05-12,5.9730000495910645,6.170000076293945,5.966000080108643,6.177999973297119,680411.0,-0.023221541593146156,1.1587286369530883,1.0148503983475952,60.646047531454904,58.23450331523097,0.24182566410891315,-0.03709798956962196,0.024712045948475314,2.4467912888079937,20.44934239434781,0.20399999618530273,0.19464869583503575,-0.012949991226196111,-0.5394064789047226,0.5135064964523304,-0.27617823506545935,0.25027825261306713,-0.048030547265073054,1.6826854192098908,-57.579540814579104,0.26322824383926324,5,0.3529999256134033,0.09999990463256836,-0.0917501449584961,1.2260000705718976,0.22300004959106445,1,0.11116692262169581,-1.6530638062869492,6.114999771118164,1.3486256993993806,6.160999774932861,-1.0837192384805097,6.102000236511231,0.11116692262169581 2677,2020-05-13,5.796000003814697,5.966000080108643,5.74399995803833,5.9650001525878915,375688.0,-0.02963335749318896,1.5964925978701274,0.824391276435401,53.627062634833365,57.98471159214226,0.42284656598488723,0.13193875534063615,0.1305309245560089,2.58073197429659,19.951265803561697,0.22900009155273438,0.1942487005077922,-0.18060004711151123,-0.7138753142684395,0.35267522004541707,-0.4472376806899758,0.08603758646695336,0.8899998664855957,8.201902234817545,-51.61627221028905,0.2666376335784642,5,0.41899991035461426,0.27699995040893555,0.050750017166137695,1.4030001163482648,0.4289999008178702,2,0.07470670936043011,1.1587286369530883,5.9730000495910645,-1.6530638062869492,6.114999771118164,1.3486256993993806,6.160999774932861,0.07470670936043011 2678,2020-05-14,5.758999824523926,5.803999900817871,5.501999855041504,5.703999996185303,368298.0,-0.006383743834786015,3.165518420715124,-0.32544248474263343,46.66336361082143,56.6795521442378,0.3959841881888435,0.18827941782612534,0.0943879187234904,2.5737809944466292,19.03835738348411,0.3020000457763672,0.2075015915235987,-0.22375020980834925,-0.7431429827206104,0.2956425631039119,-0.4834465962644803,0.03594617664778177,0.908160047531128,29.3378984870217,-25.132452451361477,0.25969638645613063,5,0.18450021743774414,0.31400012969970703,0.11875021457672119,1.4400002956390363,0.28299999237060547,3,0.07588127938419031,1.5964925978701274,5.796000003814697,1.1587286369530883,5.9730000495910645,-1.6530638062869492,6.114999771118164,0.07588127938419031 2679,2020-05-15,5.798999786376952,5.9099998474121085,5.697999954223633,5.869999885559082,278034.0,0.006945643874252561,1.8079451795244472,-1.290914923315692,46.31839978098687,55.141876126405904,0.2951574043908991,0.1586170709340502,-0.020765608255197243,2.4899276262987593,17.957614582076292,0.21199989318847567,0.20590060205481198,-0.18515024185180717,-0.7022858522414728,0.3319853685378584,-0.44371804704664,0.07341756334302563,0.8215536849975598,33.90410455580917,-16.069142025331516,0.25856780519483297,5,0.14300012588501065,0.2740001678466806,0.09875023365020841,1.4000003337860099,0.38700008392334073,4,0.0846698040288838,3.165518420715124,5.758999824523926,1.5964925978701274,5.796000003814697,1.1587286369530883,5.9730000495910645,0.0846698040288838 2680,2020-05-18,6.197000026702881,6.25600004196167,5.9000000953674325,5.89900016784668,252096.0,0.06863256681969765,-1.4054050135560376,-4.197175247484803,56.79487069761301,55.81070921647926,-0.14786469447873163,-0.21828361000179974,-0.4857505285635373,2.0493523434655803,16.529367082612318,0.4570002555847177,0.1785689057038775,0.19235000610351527,-0.32438487511089775,0.7090848873179283,-0.06601743450369124,0.4507174467107218,0.3788113000183104,92.17506622912336,43.21976163765973,0.2583674406072064,5,-0.25500011444091797,-0.12400007247924805,-0.2177501916885376,0.8869998455047607,-0.3559999465942383,0,0.03824430975224713,1.8079451795244472,5.798999786376952,3.165518420715124,5.758999824523926,1.5964925978701274,5.796000003814697,0.03824430975224713 2681,2020-05-19,5.631999969482423,6.28000020980835,5.611999988555908,6.257999897003174,1192911.0,-0.09117315713827212,-1.0060070036364208,-2.1006718926763828,42.271062232674225,53.2743588403321,0.39853313128598966,0.3546614797963157,0.011056148727768722,2.5669180166094536,15.067675118938094,0.6680002212524414,0.13168936181626734,-0.36615004539489693,-0.89876326939289,0.16646317860309612,-0.6324566573938935,-0.0998434333959004,0.9008588983715811,16.70951865823735,-26.647457293909547,0.2663066119989965,5,0.3079998493194571,0.44099998474121005,0.34874999523162753,1.4045002460479727,0.24100017547607333,1,0.11434660101124683,-1.4054050135560376,6.197000026702881,1.8079451795244472,5.798999786376952,3.165518420715124,5.758999824523926,0.11434660101124683 2682,2020-05-20,5.8309998512268075,5.875999927520753,5.420000076293945,5.644999980926514,682949.0,0.03533378601255088,2.304346473996813,-0.2971244278524748,38.22029584848725,51.14785451665474,0.14134338744677866,0.19113660124145682,-0.24159408062759358,2.3211593621570428,13.364174571988958,0.45599985122680753,0.08114639789221378,-0.18345015048980606,-0.6705238143840626,0.3036235134044505,-0.4269869824369339,0.06008668145732177,0.6606246561146962,47.79066408435369,11.119521471286873,0.2435368319471281,5,0.06800007820129306,0.2220001220703116,0.09275019168853671,1.205500364303588,-0.06299972534179776,2,0.06259651127902655,-1.0060070036364208,5.631999969482423,-1.4054050135560376,6.197000026702881,1.8079451795244472,5.798999786376952,0.06259651127902655 2683,2020-05-21,5.5980000495910645,5.789999961853027,5.546000003814697,5.7810001373291025,684928.0,-0.03995880767973636,1.4278634583312575,-0.9838721255159331,35.62293648516359,48.64386873844657,0.33003956758186614,0.44415174998044105,-0.01625066804384101,2.507782257818249,11.536106806519564,0.28499984741211026,0.07108530808325586,-0.41469995975494367,-0.9077588785264421,0.07835895901655476,-0.6612294191406924,-0.1681705003691949,0.8293269918875854,20.69766810031987,-11.62747689103347,0.24652945938574922,5,0.30099987983703613,0.4549999237060547,0.2422499656677246,1.3535001277923584,0.2199997901916504,3,0.11200426035853739,2.304346473996813,5.8309998512268075,-1.0060070036364208,5.631999969482423,-1.4054050135560376,6.197000026702881,0.11200426035853739 2684,2020-05-22,5.5320000648498535,5.630000114440918,5.452000141143799,5.515999794006348,716346.0,-0.011789922143004006,-1.4722291209282456,-0.08743313208904041,34.784151580852665,46.1053544892097,0.3323869284105223,0.5076695516991592,0.04761572197079289,2.527109570153103,10.527849357885824,0.17799997329711914,-0.004106165072701451,-0.46259994506835955,-0.9987046618754274,0.07350477173870829,-0.7306523034718939,-0.1945475866648252,0.8348873587177144,13.023252461394216,-14.399064769782447,0.268052358403534,5,0.31800007820129395,0.5209999084472656,-0.049250125885009766,1.4195001125335693,0.18400001525878906,4,0.09219084346820594,1.4278634583312575,5.5980000495910645,2.304346473996813,5.8309998512268075,-1.0060070036364208,5.631999969482423,0.09219084346820594 2685,2020-05-26,5.698999881744385,5.75,5.624000072479248,5.696000099182129,1099851.0,0.030187963654527472,1.3999981834778226,0.18748323647742512,43.87244718883932,44.241621117807966,0.11194398943517214,0.3384922270295281,-0.1150111005132537,2.3139343464520863,9.834558116884754,0.21799993515014648,-0.04516916874067611,-0.28320012092590297,-0.8351779511152477,0.2687777092634418,-0.5591890360205749,-0.007211205831231027,0.6110743009867656,32.44183280650228,3.201303893350353,0.2759889150946724,5,0.1510002613067627,0.3540000915527344,-0.1842498779296875,1.252500295639038,0.0009999275207528413,1,0.08545358811392778,-1.4722291209282456,5.5320000648498535,1.4278634583312575,5.5980000495910645,2.304346473996813,5.8309998512268075,0.08545358811392778 2686,2020-05-27,5.662000179290772,5.8480000495910645,5.599999904632568,5.6500000953674325,1274088.0,-0.006492315006380922,-3.4285556151598824,4.000317914481005,36.55230579477653,42.34442591335721,0.11196316856394617,0.37776973171906647,-0.052830101084466285,2.302286395924151,8.99886862731933,0.2480001449584961,-0.09827634696207088,-0.3093498229980458,-0.878143748978534,0.25944410298244236,-0.5937467859882899,-0.024952860007801725,0.5946695570541456,53.070215340149275,24.385383819578706,0.2843969629902441,5,0.1879999637603751,0.39099979400634677,-0.12725019454956144,1.2894999980926505,0.1640000343322754,2,0.031614252057528436,1.3999981834778226,5.698999881744385,-1.4722291209282456,5.5320000648498535,1.4278634583312575,5.5980000495910645,0.031614252057528436 2687,2020-05-28,5.8420000076293945,5.883999824523926,5.71999979019165,5.78000020980835,2576813.0,0.03179085528767489,1.2465845589075815,5.166613685130732,44.45864522890226,42.099457204255074,-0.06797349737772329,0.19085847081926222,-0.20279730038948962,2.073169824654167,8.607125836656964,0.2219996452331534,-0.14659887697639107,-0.11875000000000036,-0.6889585004183445,0.4514585004183438,-0.4038542502091724,0.16635425020917172,0.36446954911246543,90.27781303775295,57.12666950530878,0.2851042502091719,5,0.00800013542175293,0.2109999656677246,-0.3072500228881836,1.1095001697540283,-0.07999992370605469,3,0.005306425417428429,-3.4285556151598824,5.662000179290772,1.3999981834778226,5.698999881744385,-1.4722291209282456,5.5320000648498535,0.005306425417428429 2688,2020-05-29,5.5960001945495605,5.7940001487731925,5.550000190734863,5.783999919891357,610833.0,-0.042108834775516746,1.3461513773245906,-3.0322635226075385,38.84722078943028,41.26932620519323,0.17039180301245516,0.391066139821163,0.07936155154109859,2.2676447648173674,9.18280486841477,0.29199981689453125,-0.20125958820920697,-0.3229498147964476,-0.8697924572174065,0.22389282762451135,-0.596371136006927,-0.049528493585968114,0.5632811933654249,33.3333701263509,0.9197934001265722,0.2734213212104795,5,0.2539999485015869,0.4569997787475586,-0.09425020217895508,1.3554999828338623,0.316999912261962,4,0.030736226832689395,1.2465845589075815,5.8420000076293945,-3.4285556151598824,5.662000179290772,1.3999981834778226,5.698999881744385,0.030736226832689395 2689,2020-06-01,5.8439998626708975,5.90399980545044,5.633999824523926,5.7210001945495605,550339.0,0.04431730870254191,1.222226146815086,-0.6542545096686437,45.04570316341067,39.963863145837415,-0.07884467973068077,0.10588683469349647,-0.13504145689006375,1.9648877767423114,9.572947960881677,0.3079996109008798,-0.22018165506754528,-0.0479001283645637,-0.5493098896749622,0.4535096329458348,-0.29860500901976295,0.20280475229063555,0.2709246465468258,83.05084517457736,47.894963340875236,0.25070488065519925,6,0.006000280380249912,0.2090001106262216,-0.35824990272521884,1.1075003147125253,0.023000240325928623,0,-0.004449011550164528,1.3461513773245906,5.5960001945495605,1.2465845589075815,5.8420000076293945,-3.4285556151598824,5.662000179290772,-0.004449011550164528 2690,2020-06-02,6.0440001487731925,6.0980000495910645,5.8439998626708975,5.9000000953674325,943400.0,0.03422318459995455,1.0158756589628477,1.1707353003888306,51.27103683853977,40.963860324266925,-0.3384187037147832,-0.1275075692627512,-0.30134591545686007,1.7119747149739135,9.777812915430715,0.2540001869201669,-0.21296550877273024,0.169150161743163,-0.28236853104244286,0.6206688545287689,-0.056609184649640376,0.39490950813596637,-0.6240000724792472,90.14600096237581,48.65930752242441,0.2257593463928031,6,-0.2850000858306876,0.00899982452392667,-0.4730001688003531,0.9075000286102304,-0.2890000343322745,1,-0.054268706252617704,1.222226146815086,5.8439998626708975,1.3461513773245906,5.5960001945495605,1.2465845589075815,5.8420000076293945,-0.054268706252617704 2691,2020-06-03,6.40500020980835,6.466000080108643,6.1500000953674325,6.15399980545044,1037264.0,0.05972866514711006,-1.4401559755653108,1.743057717142967,60.22842379413188,43.409207873783,-0.6461914471139121,-0.48278039091511893,-0.6283544630345599,1.2991049584701475,9.945761992055544,0.4219999313354501,-0.19774156404145504,0.510800218582153,0.0037017208521188394,1.017898716312187,0.2572509697171359,0.76434946744717,-0.9714401340484615,93.34062470880914,45.67551986493445,0.2535492488650169,6,-0.4460000991821289,-0.35200023651123047,-0.7977502346038818,0.5464999675750732,-0.8510003089904785,2,-0.11007031654169253,1.0158756589628477,6.0440001487731925,1.222226146815086,5.8439998626708975,1.3461513773245906,5.5960001945495605,-0.11007031654169253 2692,2020-06-04,6.49399995803833,6.581999778747559,6.2880001068115225,6.459000110626222,709602.0,0.013895354459737552,1.7867334993604576,0.13944139851743473,62.132723871509896,46.35473980559925,-0.7054388074984699,-0.5863258978703136,-0.685189967315389,1.1594239856814266,10.511922735896876,0.29399967193603604,-0.2394434644105825,0.5899499654769897,0.043761455834694374,1.1361384751192851,0.31685571065584206,0.8630442202981374,-1.0191422821044922,91.47288218605898,39.77562017653582,0.27309425482114763,6,-0.47699999809265137,-0.44099998474121094,-0.8530000448226929,0.4575002193450928,-0.9099998474121085,3,-0.10286414362975571,-1.4401559755653108,6.40500020980835,1.0158756589628477,6.0440001487731925,1.222226146815086,5.8439998626708975,-0.10286414362975571 2693,2020-06-05,6.787000179290772,6.8420000076293945,6.559999942779541,6.572000026702881,1126281.0,0.04511860535043022,-1.359830014763976,6.142888283378928,65.05180774652831,49.71781271289654,-0.9074730326671387,-0.8699807484062658,-0.9442953560731118,0.81824909314025,11.019395932058314,0.34800004959106445,-0.18450747551328028,0.8487001895904553,0.1784316722435717,1.518968706937339,0.5135659309170135,1.1838344482638972,-1.2457139771881112,95.44703476805515,39.784774727647715,0.33513425867344177,6,-0.5910000801086435,-0.6560001373291025,-1.1135002374649057,0.15449976921081454,-1.2250003814697275,4,-0.15102402656405156,1.7867334993604576,6.49399995803833,-1.4401559755653108,6.40500020980835,1.0158756589628477,6.0440001487731925,-0.15102402656405156 2694,2020-06-08,6.875,7.035999774932861,6.789999961853027,6.797999858856201,903566.0,0.012965937584286769,-4.290322249852591,0.35813993719060905,61.406464868621846,51.666036899539044,-0.8771789600699549,-0.9504783251690769,-1.0005152519198592,0.6844843240575038,11.655142399902605,0.24899959564208896,-0.12590862246915346,0.9009999990463253,0.11476227494791935,1.6872377231447313,0.5078811369971223,1.2941188610955283,-1.2296566934552002,86.49330647790528,33.98528152112881,0.39311886204920315,6,-0.5820000171661377,-0.6470000743865967,-1.0864999294281006,0.06649994850158691,-1.2350001335144034,0,-0.13992725719105126,-1.359830014763976,6.787000179290772,1.7867334993604576,6.49399995803833,-1.4401559755653108,6.40500020980835,-0.13992725719105126 2695,2020-06-09,6.789999961853027,7.041999816894531,6.630000114440918,7.011000156402588,958674.0,-0.012363641912286893,1.9116636590490537,-2.870127135700175,73.23436214385487,55.741820938325525,-0.694142115578356,-0.8562146913259001,-0.8857119013616579,0.7240219250354523,12.746393017086389,0.4119997024536133,-0.033840836793676665,0.7822499513626102,-0.08341074458374287,1.6479106473089633,0.3494196033894337,1.2150802993357868,-1.0055910084694215,71.74888635502245,14.104829148323688,0.43283034797317654,6,-0.4939999580383301,-0.5590000152587891,-0.8014999628067017,0.15149998664855957,-1.0229997634887695,1,-0.1359351787984855,-4.290322249852591,6.875,-1.359830014763976,6.787000179290772,1.7867334993604576,6.49399995803833,-0.1359351787984855 2696,2020-06-10,6.63700008392334,6.869999885559082,6.5900001525878915,6.813000202178955,570729.0,-0.02253311911476552,-1.0740722426006417,0.7963799245260221,66.47589271041133,58.18818176960431,-0.43392597183285186,-0.6860954755657911,-0.7169027882026491,0.8302081353286521,13.433166757990506,0.2799997329711905,0.07220346833569025,0.5960500717163084,-0.31380282388457115,1.505902967317188,0.14112362391586863,1.0509765195167482,-0.7016802269184232,46.286486910372346,-12.083301743895511,0.45492644780043984,6,-0.3410000801086426,-0.40600013732910156,-0.6465001106262207,0.30449986457824707,-0.8210000991821289,2,-0.1328913603028078,1.9116636590490537,6.789999961853027,-4.290322249852591,6.875,-1.359830014763976,6.787000179290772,-0.1328913603028078 2697,2020-06-11,6.2290000915527335,6.539999961853027,6.191999912261963,6.4650001525878915,529672.0,-0.06147355540327559,-1.2451585712132258,1.340908536734057,62.0373963479097,60.764867942768696,0.03882599228071282,-0.25717862118210544,-0.29480061503864174,1.1853772245062437,13.19516370628245,0.44500017166137695,0.130214419321371,0.16640007495880038,-0.7395093264820254,1.0723094763996261,-0.28655462576161295,0.6193547756792137,-0.16087863936106306,4.352962757891691,-56.35386804442583,0.45295470072041294,6,0.10899972915649503,0.0019998550415047944,-0.22100019454955966,0.7124998569488534,-0.49700021743774325,3,-0.10836413241512766,-1.0740722426006417,6.63700008392334,1.9116636590490537,6.789999961853027,-4.290322249852591,6.875,-0.10836413241512766 2698,2020-06-12,6.196000099182129,6.380000114440918,6.059999942779541,6.0900001525878915,1683332.0,-0.005297799307364959,-2.855415249563379,-0.44915219991594024,62.82844522828221,62.740728172198864,0.1853812380630071,-0.20001595761043056,-0.2445028880458402,1.165616431056022,12.340624834589159,0.32000017166137695,0.21606194002939638,0.11155006885528529,-0.784554401158255,1.0076545388688256,-0.33650216615148487,0.5596023038620555,0.8459997177124023,13.849304871363206,-50.70438051721517,0.4480522350067701,6,0.24699974060058594,0.034999847412109375,-0.08850014209747314,0.745499849319458,-0.4739999771118164,4,-0.09877339876684177,-1.2451585712132258,6.2290000915527335,-1.0740722426006417,6.63700008392334,1.9116636590490537,6.789999961853027,-0.09877339876684177 2699,2020-06-15,6.289999961853027,6.420000076293945,6.066919803619385,6.142000198364258,626700.0,0.015171055707908554,-1.368390245774747,1.3962248873134377,61.749509653823665,63.905002929452635,0.18025544505764657,-0.26914443776567065,-0.3230443478657712,1.0201760519242384,11.744100809194327,0.35308027267456055,0.2736712054537973,0.1809999227523802,-0.7090598238595991,1.0710596693643595,-0.2640299505536099,0.6260297960583703,0.7323598575592039,23.421593539486928,-43.32710667178929,0.4450298733059898,6,0.2609999179840088,-0.05900001525878906,-0.15550005435943604,0.5715000629425031,-0.3969998359680176,0,-0.11573929546058603,-2.855415249563379,6.196000099182129,-1.2451585712132258,6.2290000915527335,-1.0740722426006417,6.63700008392334,-0.11573929546058603 2700,2020-06-16,6.434000015258789,6.564000129699707,6.291999816894531,6.431000232696532,689901.0,0.022893490346435508,1.0684433533798325,0.02026883348691551,64.72158758084365,64.40424335019839,0.10884039386468292,-0.4157967868947203,-0.44643466857269765,0.8252422081849655,12.252470867233017,0.2740001678466797,0.3794814462974143,0.3131499767303465,-0.5880834133951476,1.2143833668558406,-0.13746671833240054,0.7637666717930935,0.5691126066207879,46.17285171599577,-21.38464348273387,0.45061669506274704,6,0.11699986457824707,-0.20300006866455078,-0.29350006580352783,0.1054999828338623,-0.7049999237060556,1,-0.1234069236695916,-1.368390245774747,6.289999961853027,-2.855415249563379,6.196000099182129,-1.2451585712132258,6.2290000915527335,-0.1234069236695916 2701,2020-06-17,6.276000022888184,6.51800012588501,6.251999855041504,6.4650001525878915,672366.0,-0.024557039477136278,-1.2447236160683748,-63.00460975995621,58.34615597640316,63.983513584075425,0.275599602514057,-0.21826681121410374,-0.27623161830137377,0.9330919907729509,12.069333696688194,0.26600027084350586,0.45283092532708746,0.12294998168945348,-0.7503273343318329,0.9962272977107398,-0.31368867632119013,0.5595886397000971,0.7082503454093922,42.857142857142854,-20.924759490764153,0.43663865801064317,6,0.27499985694885254,-0.04500007629394531,-0.10550010204315186,0.22350001335144043,-0.6090002059936523,2,-0.08110258487374677,1.0684433533798325,6.434000015258789,-1.368390245774747,6.289999961853027,-2.855415249563379,6.196000099182129,-0.08110258487374677 2702,2020-06-18,6.196000099182129,6.242000102996826,6.073999881744385,6.2129998207092285,1908357.0,-0.012746960391061157,3.4799888102640395,0.08994555482109746,62.32539068231805,63.68057835471871,0.3451824836255106,-0.11543851880957323,-0.18689883102069782,0.9588058794919387,11.452532246681876,0.20200014114379883,0.49343004105639654,0.024700045585632324,-0.8353954398462955,0.8847955310175601,-0.40534769713033114,0.4547477883015958,0.7697652606050864,26.984148008685242,-38.970108693392135,0.4300477427159638,6,0.3549997806549072,0.034999847412109375,0.0034998655319213867,0.28549981117248535,-0.5190000534057617,3,-0.061329907740169,-1.2447236160683748,6.276000022888184,1.0684433533798325,6.434000015258789,-1.368390245774747,6.289999961853027,-0.061329907740169 2703,2020-06-19,6.2249999046325675,6.265999794006348,6.1479997634887695,6.230000019073486,398103.0,0.00468040751875809,2.064949219717612,0.29412919693702455,58.600453673487266,63.368799333037096,0.2548830186526345,-0.10019357924478367,-0.20990491603663575,0.8829135425907095,10.778557815917681,0.11800003051757812,0.4760839557508927,0.02234985828399605,-0.7943746005384495,0.8390743171064416,-0.38601237112722675,0.43071208769521885,0.7226501468144946,31.801721516461473,-30.66846064397139,0.40836222941122263,6,0.32599997520446866,0.00600004196167081,-0.0809999704360953,0.10950016975402921,-0.6999998092651358,4,-0.07919679326431683,3.4799888102640395,6.196000099182129,-1.2447236160683748,6.276000022888184,1.0684433533798325,6.434000015258789,-0.07919679326431683 2704,2020-06-22,6.041999816894531,6.27400016784668,6.039999961853027,6.206999778747559,894821.0,-0.029397604906282737,-1.7692385826904955,32.99923707800291,49.954496534252144,60.78214759863679,0.3434089370368092,0.12961908709168402,-0.03226300322977593,1.0153652577214611,9.967070326423245,0.23400020599365234,0.43827604612260984,-0.18615021705627477,-0.9444678298599829,0.5721673957474334,-0.5653090234581288,0.1930085893455793,0.8878972323791805,0.3816516032279317,-56.167527099268504,0.37915880640185395,6,0.41300010681152344,0.18900012969970703,-0.03374981880187988,0.20850014686584473,-0.6050000190734863,0,-0.05296254626314967,2.064949219717612,6.2249999046325675,3.4799888102640395,6.196000099182129,-1.2447236160683748,6.276000022888184,-0.05296254626314967 2705,2020-06-23,6.185999870300293,6.251999855041504,6.064000129699707,6.120999813079834,591376.0,0.02383317738658497,-1.1005623499889448,-0.3939398318064908,44.47247859347201,58.33732380786575,0.11702810428829213,0.0252701558014925,-0.1756740500132432,0.8198077524752208,9.487226212029459,0.21000003814697266,0.36207627788133756,-0.06650016307830775,-0.7834211984778987,0.6504208723212832,-0.4249606807781028,0.2919603546214873,0.7083012954765913,30.543903419559694,-20.46940029246004,0.3584605176997953,6,0.11600017547607422,0.04500007629394531,-0.17849993705749512,0.06450009346008301,-1.0439996719360352,1,-0.04736497745853652,-1.7692385826904955,6.041999816894531,2.064949219717612,6.2249999046325675,3.4799888102640395,6.196000099182129,-0.04736497745853652 2706,2020-06-24,5.841000080108643,6.203999996185303,5.820000171661378,6.1599998474121085,1016731.0,-0.05577106327596848,-1.1274253009295088,-4.90768440743864,35.404559220757946,55.37811968262667,0.3768732809636637,0.4051394646173918,0.16775551443242342,1.1169955962871256,9.511627640987594,0.3839998245239249,0.28325279697573347,-0.4204499483108517,-1.1102897463236774,0.269389849701974,-0.765369847317265,-0.0755300493044384,1.0191290375112878,4.625530533857878,-39.56509125424257,0.3449198990064129,6,0.3510000705718994,0.3899998664855957,0.16649985313415527,0.3984997272491455,-0.7725000381469727,2,-0.01917479661356658,-1.1005623499889448,6.185999870300293,-1.7692385826904955,6.041999816894531,2.064949219717612,6.2249999046325675,-0.01917479661356658 2707,2020-06-25,5.873000144958496,5.915999889373778,5.679999828338622,5.7820000648498535,1363769.0,0.005478524980478738,1.6666738506715066,-0.285266916894249,26.872461221374323,51.383010348525794,0.3230345586020915,0.39587779193176065,0.13500827261710846,1.0416105512471834,9.769437669424205,0.23600006103515625,0.17355758370791996,-0.38999989032745397,-1.076000034485121,0.2960002538302131,-0.7329999624062875,-0.04699981824862043,0.9247212359039212,32.49161722360529,-4.999969709440535,0.3430000720788335,6,0.24899983406066895,0.3579998016357422,0.13349974155426025,0.27249979972839355,-0.9660000801086426,3,-0.03507582546899812,-1.1274253009295088,5.841000080108643,-1.1005623499889448,6.185999870300293,-1.7692385826904955,6.041999816894531,-0.03507582546899812 2708,2020-06-26,5.76800012588501,5.980000019073486,5.74399995803833,5.960999965667725,383208.0,-0.017878429504828208,1.0432910441291217,-2.1208754932116265,22.227794229288122,46.991708634688514,0.40335523957683606,0.5422244387196784,0.2492121473437212,1.102557781503668,9.53592556075267,0.23600006103515625,0.08643199135546986,-0.5035999059677128,-1.1579760835390598,0.15077627160363427,-0.8307879947533863,-0.17641181718203924,0.9403035307755037,14.81485643918456,-15.797639195550705,0.3271880887856734,6,0.3539998531341553,0.4789998531341553,0.2079998254776001,0.2634999752044678,-0.6400003433227539,4,-0.01577671257326474,1.6666738506715066,5.873000144958496,-1.1274253009295088,5.841000080108643,-1.1005623499889448,6.185999870300293,-0.01577671257326474 2709,2020-06-29,5.817999839782715,5.8540000915527335,5.7119998931884775,5.742000102996826,363519.0,0.008668466159236221,-1.0882358097281692,-0.3937813465101915,25.17874094483929,42.59805900846581,0.3121915634035366,0.5166667695743508,0.20483494235378785,1.0063848304658691,9.672535353224553,0.14200019836425604,0.03654279429018281,-0.45230019092559814,-1.1103461488348465,0.2057457669836502,-0.7813231698802223,-0.12327721197097397,0.8080395106120477,24.12587500031273,-1.2301385174346748,0.3290229789546242,6,0.28100013732910156,0.4290001392364502,0.15800011157989502,0.046500205993652344,-0.6549997329711914,0,-0.050360906236502356,1.0432910441291217,5.76800012588501,1.6666738506715066,5.873000144958496,-1.1274253009295088,5.841000080108643,-0.050360906236502356 2710,2020-06-30,5.716000080108643,5.8499999046325675,5.65399980545044,5.8439998626708975,331537.0,-0.017531757044166874,1.8000040871795497,-1.6842134983028185,25.852112399597203,38.98760972215404,0.3370798774155981,0.6248711227494539,0.3108720733013772,1.0587703617106818,10.461367436495769,0.19600009918212713,-0.018812026137842608,-0.5378999471664425,-1.2348895475331805,0.15908965320029544,-0.8863947473498115,-0.18940514698307354,0.8343561085216287,11.272773301289744,-10.963280114629468,0.34849480018336904,6,0.247999906539917,0.5799999237060547,0.23549997806549072,-0.3465001583099365,-0.2800002098083496,1,-0.04881040559437755,-1.0882358097281692,5.817999839782715,1.0432910441291217,5.76800012588501,1.6666738506715066,5.873000144958496,-0.04881040559437755 2711,2020-07-01,5.699999809265138,5.820000171661378,5.610000133514403,5.749000072479247,889574.0,-0.0027992075960924234,1.198947964958793,0.38281520666081914,32.541237775338175,35.678259399156275,0.29366398764918955,0.6169792958892915,0.3316129838248161,1.0238890525617155,10.854100801304133,0.21000003814697443,-0.08126629108005101,-0.5186501979827876,-1.2537329784917395,0.21643258252616437,-0.8861915882372635,-0.1511088077283116,0.7607207410471508,24.324244212870905,-0.16671627484832285,0.36754139025447585,7,0.24200034141540439,0.5960001945495597,0.2515002489089957,-0.33049988746643155,-0.5509996414184579,2,-0.09789467185487832,1.8000040871795497,5.716000080108643,-1.0882358097281692,5.817999839782715,1.0432910441291217,5.76800012588501,-0.09789467185487832 2712,2020-07-02,5.826000213623048,5.8979997634887695,5.679999828338622,5.716000080108643,440528.0,0.022105334837573265,-1.3955952976684705,-2.2448886250621367,38.49502701484482,33.44432310375156,0.12254675734748766,0.4620580249649331,0.22020024131334903,0.8511351441760171,10.883418789786237,0.21799993515014737,-0.16840088968709033,-0.3592498064041125,-1.1023148498927426,0.3838152370845176,-0.730782328148428,0.012282715340202977,0.5326338866734943,58.37841808579497,31.19710972857849,0.3715325217443151,7,0.11599993705749423,0.4699997901916495,0.12549984455108554,-0.4565002918243417,-0.7250003814697275,3,-0.13002062201956344,1.198947964958793,5.699999809265138,1.8000040871795497,5.716000080108643,-1.0882358097281692,5.817999839782715,-0.13002062201956344 2713,2020-07-03,5.76200008392334,5.869999885559082,5.703999996185303,5.8540000915527335,215588.0,-0.010985260445074307,1.6774263015005038,-0.836362690572059,33.269966573051846,31.590486441395967,0.12735649690647222,0.469396643134699,0.2942186648562757,0.8675349614089125,10.334947950824644,0.1659998893737793,-0.23017584277182213,-0.3719999313354494,-1.0809202184471527,0.3369203557762539,-0.7264600748913015,-0.017539787779597305,0.5067979403593457,52.77782836820501,24.08322119683824,0.3544601435558517,7,0.16899991035461426,0.5339999198913574,0.18949997425079346,-0.3925001621246338,-0.5989999771118164,4,-0.14838597824027067,-1.3955952976684705,5.826000213623048,1.198947964958793,5.699999809265138,1.8000040871795497,5.716000080108643,-0.14838597824027067 2714,2020-07-06,5.9130001068115225,5.992000102996826,5.815999984741211,5.822999954223633,432155.0,0.02620618200084568,-2.384614679235594,-0.9782624470037005,33.56467205337202,30.378507936940412,-0.0490216250137987,0.2557427809887054,0.14678402233778698,0.6693294360470698,9.190854056707606,0.23000001907348633,-0.2973344476530517,-0.17289991378784286,-0.795405152226266,0.44960532465058023,-0.4841525330070544,0.13835270543136868,0.2767421705789692,79.31937107420667,50.65305832504663,0.3112526192192114,7,-0.006000041961669034,0.4129998683929452,0.03849995136261075,-0.5435001850128165,-0.5869998931884757,0,-0.1327583815439103,1.6774263015005038,5.76200008392334,-1.3955952976684705,5.826000213623048,1.198947964958793,5.699999809265138,-0.1327583815439103 2715,2020-07-07,5.867000102996826,5.958000183105469,5.822000026702881,5.9130001068115225,621640.0,-0.00777946947129371,1.0,-0.5111102869495141,36.116771686297454,30.457642655333693,-0.059262473185571984,0.24142653810144488,0.19417978392111035,0.6599205514503064,8.483535081423895,0.1360001564025879,-0.35886184101910334,-0.17274992465972883,-0.7059132108214508,0.3604133615019931,-0.4393315677405898,0.09383171842113214,0.25317311712853474,67.27748429682748,38.73707700938904,0.26658164308086085,7,-0.06599998474121094,0.4589998722076416,0.08449995517730713,-0.4975001811981201,-0.5310001373291016,1,-0.11999317944884713,-2.384614679235594,5.9130001068115225,1.6774263015005038,5.76200008392334,-1.3955952976684705,5.826000213623048,-0.11999317944884713 2716,2020-07-08,5.755000114440918,5.880000114440918,5.745999813079834,5.7880001068115225,247539.0,-0.01908982215607924,-4.25485246269494,0.7173910789994659,35.34883883032009,31.399462389661,0.04386879530066423,0.2993069380020099,0.30849503156454805,0.7168945608821193,7.950893853750035,0.13400030136108398,-0.3894120469432716,-0.24064991474151576,-0.7076060971067824,0.22630626762375083,-0.4741280059241486,-0.007171823558882906,0.303952335291128,24.038532076440813,-4.504631790082481,0.23347809118263313,7,0.046000003814697266,0.5709998607635498,0.15099990367889404,-0.20200014114379883,-0.569000244140625,2,-0.05543010213677724,1.0,5.867000102996826,-2.384614679235594,5.9130001068115225,1.6774263015005038,5.76200008392334,-0.05543010213677724 2717,2020-07-09,5.553999900817871,5.783999919891357,5.5219998359680185,5.777999877929688,728598.0,-0.03492618759792565,1.2203391200336136,6.787879663613191,29.994043091621222,32.26237892992023,0.21775994940172794,0.47130925401333634,0.5038809728895259,0.86277000728251,8.758486218294456,0.26200008392333896,-0.42582134299481034,-0.4079001188278202,-0.9007008543845698,0.08490061672892946,-0.6543004866061946,-0.1614997510494458,0.45107827096805764,6.808520567902411,-20.441648939189918,0.24640036777837465,7,0.20300006866455078,0.7279999256134033,0.45200014114379883,0.08450007438659668,-0.3839998245239258,3,-0.0729203709405094,-4.25485246269494,5.755000114440918,1.0,5.867000102996826,-2.384614679235594,5.9130001068115225,-0.0729203709405094 2718,2020-07-10,5.584000110626222,5.610000133514403,5.4099998474121085,5.4660000801086435,569913.0,0.005401550296018742,1.3529434864073913,-0.5267859043515631,34.97376927411588,33.35071541095097,0.17759002016169134,0.41435277518833047,0.4563133991714805,0.7764135916414707,9.848668488810649,0.20000028610229492,-0.4112510575951216,-0.34729990959167356,-0.8546828705908505,0.16008305140750334,-0.600991390091262,-0.09360842909208511,0.35344709414520015,29.896939313076487,-0.7208560913695052,0.2536914804995885,7,0.11699986457824618,0.6419997215270987,0.45099985599517733,0.17399978637695224,-0.40199995040893644,4,-0.08649718282665553,1.2203391200336136,5.553999900817871,-4.25485246269494,5.755000114440918,1.0,5.867000102996826,-0.08649718282665553 2719,2020-07-13,5.561999797821045,5.693999767303468,5.556000232696533,5.670000076293945,646786.0,-0.003939884020294104,-1.300003576296323,-0.9152563605211264,27.746088798449364,33.561157233045655,0.1781972074980267,0.3994992423425625,0.4616436815999059,0.7438165587190486,10.966770220478685,0.13799953460693448,-0.3836686877592257,-0.3329002141952513,-0.8363714849953743,0.1705710566048717,-0.5846358495953128,-0.08116457879518979,0.2910558297728869,27.737200236678273,-2.7705614836346193,0.25173563540006166,7,0.13900017738342285,0.6640000343322754,0.6015002727508545,0.2740001678466797,-0.4649996757507324,0,-0.0717367323828082,1.3529434864073913,5.584000110626222,1.2203391200336136,5.553999900817871,-4.25485246269494,5.755000114440918,-0.0717367323828082 2720,2020-07-14,5.639999866485597,5.6459999084472665,5.492000102996826,5.556000232696533,973302.0,0.014023745325396852,2.208338714323991,-0.7777723814864118,41.14537426426418,34.517172398481875,0.09865769186478524,0.27295949330343827,0.36753625025670456,0.6121722594558952,11.840800027055497,0.15399980545044034,-0.3336616983404035,-0.2152001380920403,-0.6616762189880214,0.23127594280394081,-0.4384381785400313,0.008037902355950699,0.14216683627924365,48.93614646805931,14.528441602216084,0.22323804044799062,7,0.06100010871887118,0.5859999656677237,0.6205000877380362,0.2929999828338614,-0.6329998970031747,1,-0.0556736986340054,-1.300003576296323,5.561999797821045,1.3529434864073913,5.584000110626222,1.2203391200336136,5.553999900817871,-0.0556736986340054 2721,2020-07-15,5.767000198364258,5.808000087738037,5.6459999084472665,5.696000099182129,396062.0,0.022517789873246485,1.1176510920514495,0.8452429609445868,45.691064159720874,35.31673208124588,-0.019935603726611184,0.1115923728400201,0.23740353208995124,0.42529482631908344,12.623302523482465,0.16800022125244052,-0.2912853856962627,-0.0627498149871828,-0.4639642190671154,0.3384645890927498,-0.26335701702714864,0.13785738705278305,-0.3570003509521493,89.69852647822427,52.77445475053494,0.20060720203996624,7,-0.06600022315979004,0.3729996681213379,0.49649977684020996,0.3149998188018799,-0.7870001792907715,2,-0.07473560219727082,2.208338714323991,5.639999866485597,-1.300003576296323,5.561999797821045,1.3529434864073913,5.584000110626222,-0.07473560219727082 2722,2020-07-16,5.815999984741211,5.860000133514403,5.7059998512268075,5.716000080108643,313702.0,0.00849658135799114,-1.5666636202162534,1.4084473935177102,52.0442848851307,37.40276744925464,-0.07878855883802505,0.03442947110023287,0.17678178448925053,0.32378316276484753,13.403837730425877,0.15400028228759588,-0.24147248186690717,0.005249977111816406,-0.3570385599071315,0.3675385141307643,-0.17589429139765755,0.18639424562129037,-0.39804013252258397,90.22219537807355,48.41529353049286,0.18114426850947415,7,-0.11500000953674316,0.17100000381469727,0.44749999046325684,0.26999998092651367,-0.9070000648498544,3,-0.10832189066261677,1.1176510920514495,5.767000198364258,2.208338714323991,5.639999866485597,-1.300003576296323,5.561999797821045,-0.10832189066261677 2723,2020-07-17,5.73199987411499,5.8400001525878915,5.714000225067139,5.822999954223633,267670.0,-0.014442935152441994,1.0159911499360896,-0.9100016689316454,46.44040352685344,38.83340427964147,0.0005682543800249462,0.08390328279935133,0.2542306103791816,0.36173841927787187,14.294860704916164,0.12599992752075284,-0.21490154702487096,-0.054100131988525035,-0.3604875129021252,0.25228724892507515,-0.20729382244532513,0.09909355846827506,-0.2963584106445323,65.21732369984156,20.299219277622385,0.1531936904568,7,-0.04799985885620117,0.25500011444091797,0.5525000095367432,0.38899993896484375,-0.6714997291564941,4,-0.09804602410390262,-1.5666636202162534,5.815999984741211,1.1176510920514495,5.767000198364258,2.208338714323991,5.639999866485597,-0.09804602410390262 2724,2020-07-20,5.7220001220703125,5.800000190734862,5.636000156402588,5.692999839782715,377095.0,-0.001744548545758895,-1.2937124031317817,-0.318684140200481,50.26881869745879,40.40585394754828,-0.021651449183066163,0.07241290780154053,0.2555257839312155,0.32609380109902375,15.032217613497966,0.1640000343322745,-0.20735054512219087,-0.04809989929199254,-0.3307199421077174,0.2345201435237323,-0.18940992069985452,0.09321012211586943,-0.2693843117980963,62.500000000000156,12.775504672979352,0.14131002140786225,7,-0.07700014114379883,0.2649998664855957,0.6149997711181641,0.495999813079834,-0.6545000076293945,0,-0.09437258831403983,1.0159911499360896,5.73199987411499,-1.5666636202162534,5.815999984741211,1.1176510920514495,5.767000198364258,-0.09437258831403983 2725,2020-07-21,5.89300012588501,5.923999786376952,5.77400016784668,5.78000020980835,528946.0,0.029884655743912525,-1.3999938964843608,3.8965109013778814,57.59245134934265,42.8773664496619,-0.21073671328673615,-0.12823822895345494,0.07911171154980856,0.11058714643625045,15.614681067498209,0.20199966430663974,-0.18065548701382106,0.13755009174346888,-0.07630732740312585,0.3514075108900636,0.030621382170171074,0.2444788013167667,-0.42408894268310604,89.23621516642163,34.79929461308599,0.1069287095732975,7,-0.2260003089904794,0.09399986267089844,0.49799978733062744,0.3249998092651367,-0.9200000762939453,1,-0.13507551108276183,-1.2937124031317817,5.7220001220703125,1.0159911499360896,5.73199987411499,-1.5666636202162534,5.815999984741211,-0.13507551108276183 2726,2020-07-22,5.7290000915527335,5.986000061035156,5.730000019073486,5.864999771118164,1032840.0,-0.02782963360409685,-2.820901152239358,-1.2035378811535327,46.29487966882967,44.68857051379617,-0.05678408900036658,0.028396742556883403,0.24025813204105884,0.23396016887700544,15.477391161534099,0.2560000419616699,-0.16946203683671168,-0.02084994316101163,-0.231110342573567,0.18941045625154374,-0.12598014286728887,0.08428025654526561,-0.2327835921603265,26.571417283035377,-26.236430677796786,0.10513019970627756,7,-0.031000137329100674,0.23499989509582608,0.6619998216629037,0.488999843597413,-0.8425002098083487,2,-0.1260255036712048,-1.3999938964843608,5.89300012588501,-1.2937124031317817,5.7220001220703125,1.0159911499360896,5.73199987411499,-0.1260255036712048 2727,2020-07-23,5.666999816894531,5.806000232696532,5.639999866485597,5.814000129699707,378682.0,-0.010822180776296375,1.5343466992807504,1.0808871996970604,46.36571591182716,45.95434236243076,0.025625707642713103,0.07818107415861242,0.30433162242435685,0.25959009476982686,15.107323595085484,0.16600036621093572,-0.16418614893023253,-0.07255020141601598,-0.27752579487796947,0.1324253920459375,-0.17503799814699228,0.02993759531496032,-0.13160063257070398,8.85704826819509,-42.13887790852084,0.10248779673097666,7,0.07200026512145996,0.17500019073486328,0.724000096321106,0.5550000667572021,-0.7834997177124023,3,-0.12122813128967336,-2.820901152239358,5.7290000915527335,-1.3999938964843608,5.89300012588501,-1.2937124031317817,5.7220001220703125,-0.12122813128967336 2728,2020-07-24,5.677000045776367,5.708000183105469,5.6040000915527335,5.673999786376952,363279.0,0.0017646425277839661,2.199976525132807,-0.020409884456445277,39.87994022775292,47.30254807679782,0.03375448294259442,0.0643110543365557,0.2977563668786676,0.2128764970187893,14.986339658086422,0.10400009155273526,-0.1487642417741295,-0.05799996852874756,-0.2643518707227628,0.14835193366526767,-0.16117591962575517,0.045175982568260054,-0.10555279131563378,19.10993718730983,-27.134085068496386,0.10317595109700757,7,0.06200003623962402,0.16499996185302734,0.71399986743927,0.5539999008178711,-0.874000072479248,4,-0.1352827408300613,1.5343466992807504,5.666999816894531,-2.820901152239358,5.7290000915527335,-1.3999938964843608,5.89300012588501,-0.1352827408300613 2729,2020-07-27,5.525000095367432,5.611999988555908,5.420000076293945,5.618000030517578,485375.0,-0.02677469599846527,3.740747281728862,-30.997298156379888,36.5566168587259,46.79268614284912,0.20110212208469225,0.20367735645998675,0.4501961378364854,0.3264274746922071,15.005857716889517,0.2569999694824219,-0.10655953798309348,-0.19534993171691895,-0.4178613451314943,0.02716148169765642,-0.30660563842420707,-0.08409422500963082,0.4609999656677246,18.55124061911325,-23.998136193219857,0.11125570670728777,7,0.17799997329711914,0.3169999122619629,0.8659998178482056,0.7059998512268066,-0.748499870300293,0,-0.08407238776310733,2.199976525132807,5.677000045776367,1.5343466992807504,5.666999816894531,-2.820901152239358,5.7290000915527335,-0.08407238776310733 2730,2020-07-28,5.436999797821045,5.51800012588501,5.412000179290772,5.49399995803833,880626.0,-0.015927655389575968,1.0190370659666863,0.6129053759581613,37.25961878292819,45.85585887876105,0.2875137672274759,0.2842790779669535,0.5247920525876744,0.377599549877047,14.882492880897727,0.11299991607665927,-0.08019686124486647,-0.2694002151489254,-0.5255067660558614,-0.013293664241989411,-0.3974534906023939,-0.14134693969545697,0.5376802635192872,4.355335136010618,-38.86105773800505,0.12805327545346806,7,0.26200032234191895,0.3940000534057617,0.9060001373291016,0.7940001487731934,-0.6479997634887695,1,-0.06796021650179374,3.740747281728862,5.525000095367432,2.199976525132807,5.677000045776367,1.5343466992807504,5.666999816894531,-0.06796021650179374 2731,2020-07-29,5.142000198364258,5.349999904632568,5.059999942779541,5.289000034332275,1018009.0,-0.05425779113970397,1.156136939338773,2.578937241713932,34.649798534668406,43.92313817315413,0.5414756833047312,0.5642612983315205,0.8208974060596193,0.6370187671548848,15.006278969778581,0.3769998550415039,-0.04798718703813343,-0.5364998340606686,-0.8961760614371954,-0.17682360668414177,-0.716337947748932,-0.3566617203724052,0.8101726676940917,10.991987093442162,-35.30835750831422,0.17983811368826333,7,0.3809998035430908,0.48999977111816406,1.124499797821045,1.0889997482299805,-0.3275003433227539,2,-0.0328666165409629,1.0190370659666863,5.436999797821045,3.740747281728862,5.525000095367432,2.199976525132807,5.677000045776367,-0.0328666165409629 2732,2020-07-30,5.06850004196167,5.239999771118164,5.0320000648498535,5.204999923706055,3204673.0,-0.014294078873425375,1.0145291310000208,0.9285716602709866,31.396617435398994,42.25160638521474,0.5562922800456533,0.6093430253651348,0.8882566940043564,0.6809040241433557,15.471398253645862,0.20799970626831055,-0.04975458145661893,-0.5721249818801883,-1.016065839717534,-0.12818412404284274,-0.7940954107988611,-0.35015455296151554,0.8301424486999514,5.399403953656515,-41.200572606232555,0.22197042891867294,7,0.44050002098083496,0.4435000419616699,1.1430000066757202,1.1624999046325684,-0.2734999656677246,3,-0.0359080908968179,1.156136939338773,5.142000198364258,1.0190370659666863,5.436999797821045,3.740747281728862,5.525000095367432,-0.0359080908968179 2733,2020-07-31,4.9070000648498535,5.110000133514403,4.890999794006348,5.075500011444092,687197.0,-0.03186346567520415,-1.1845367199391084,1.2344329126216984,28.524606976891064,39.83558286070722,0.657614340657906,0.7415225188135599,1.0491239766305744,0.8362185770391015,16.088230186682072,0.21900033950805575,-0.07322565557475347,-0.6908749580383304,-1.2382262795644623,-0.14352363651219857,-0.9645506188013968,-0.41719929727526406,0.9223110317468262,2.2191770493906606,-44.834925016260705,0.27367566076306593,7,0.5314998626708984,0.5344998836517334,1.2694998979568481,1.3239998817443848,-0.30450010299682617,4,-0.0047890697691367334,1.0145291310000208,5.06850004196167,1.156136939338773,5.142000198364258,1.0190370659666863,5.436999797821045,-0.0047890697691367334 2734,2020-08-03,5.127999782562256,5.165999889373778,4.880000114440918,4.981500148773193,539408.0,0.04503764312038272,1.5707862567936073,-0.869434303987322,34.652277697574334,37.2866746771774,0.3838619035359647,0.4834857249829101,0.8321742579718663,0.61344916873853,17.1259530552843,0.28599977493286044,-0.10841009485046449,-0.4306252241134647,-0.9951439527362584,0.13389350450932902,-0.7128845884248616,-0.14836585980206785,0.6074801837753903,38.871420638378815,-7.616431597932774,0.282259364311397,8,0.30500030517578125,0.3080003261566162,1.0565001964569092,1.1030001640319824,-0.49199962615966797,0,-0.0633775005939543,-1.1845367199391084,4.9070000648498535,1.0145291310000208,5.06850004196167,1.156136939338773,5.142000198364258,-0.0633775005939543 2735,2020-08-04,5.163000106811523,5.276000022888184,5.084000110626222,5.173999786376953,2313914.0,0.00682533653146522,-1.272192721588646,-0.07508332465368191,30.8375631446075,35.569195063374934,0.2619703413248242,0.41427957345218047,0.7963304148885131,0.5791480171080909,18.020635561679935,0.191999912261962,-0.13181740080704607,-0.360424900054932,-0.9317354318413855,0.21088563173152153,-0.6460801659481588,-0.07476963416170523,0.46982227729851544,60.21279121320616,18.398046562525614,0.2856552658932266,8,0.18000006675720215,0.27300000190734863,1.0099998712539673,1.0679998397827148,-0.5444998741149902,1,-0.07485955331174154,1.5707862567936073,5.127999782562256,-1.1845367199391084,4.9070000648498535,1.0145291310000208,5.06850004196167,-0.07485955331174154 2736,2020-08-05,5.435999870300293,5.48799991607666,5.182000160217285,5.240499973297119,1172718.0,0.052876187844467015,1.0434041238853236,-17.773235651118434,39.44444238403719,34.80016467139828,-0.06365646794076074,0.1224329520827041,0.5268348156264704,0.318916456437945,18.360061119709965,0.3249998092651367,-0.1565476870734841,-0.0714751243591305,-0.6332969267850883,0.4903466780668273,-0.35238602557210896,0.20943577685384795,0.10648384144945133,91.44735810168557,53.452614567705794,0.28091090121297885,8,-0.1419997215270996,2.384185791015625e-07,0.6940001249313354,0.7950000762939453,-0.9114999771118164,2,-0.11902131188466647,-1.272192721588646,5.163000106811523,1.5707862567936073,5.127999782562256,-1.1845367199391084,4.9070000648498535,-0.11902131188466647 2737,2020-08-06,5.14900016784668,5.49399995803833,5.142000198364258,5.460999965667725,1205977.0,-0.052796120180510386,-1.1595094716610768,-1.5959077350101099,35.44683550782686,34.307597480295385,0.15884166509780062,0.3979378649549554,0.8082731487009482,0.6182548141071953,18.068025935104,0.35199975967407227,-0.217066561288501,-0.33822484016418475,-0.9217614532518228,0.2453117729234533,-0.6299931467080038,-0.046456533620365725,-0.2690000534057617,43.81109477645729,8.877310750234777,0.29176830654381913,8,0.0969998836517334,0.2869999408721924,0.9699999094009399,1.0819997787475586,-0.6205000877380362,3,-0.06496412932630846,1.0434041238853236,5.435999870300293,-1.272192721588646,5.163000106811523,1.5707862567936073,5.127999782562256,-0.06496412932630846 2738,2020-08-07,5.10099983215332,5.170000076293945,5.053999900817871,5.065000057220459,379102.0,-0.009322263377092299,-3.0,-0.1153839687854858,34.78686480909697,34.11095836366995,0.13024006927627685,0.429941003521483,0.8579702060959464,0.6825834253903338,17.54504339812115,0.11600017547607422,-0.2539493589674855,-0.3620751619338991,-0.9682861989924731,0.24413587512467494,-0.6651806804631857,-0.058969643404612526,-0.20871972084045431,35.993448535356244,4.358789855347112,0.30310551852928685,8,0.09800028800964355,0.33500027656555176,1.0180002450942993,1.130000114440918,-0.5474996566772461,4,-0.05998819171303549,-1.1595094716610768,5.14900016784668,1.0434041238853236,5.435999870300293,-1.272192721588646,5.163000106811523,-0.05998819171303549 2739,2020-08-10,5.163000106811523,5.176000118255615,5.056000232696533,5.0900001525878915,585100.0,0.01215453375775355,1.4242406727740369,2.027789183676148,31.107666191392795,33.42740807572157,0.012840284205097419,0.35470175733939246,0.7904270907402653,0.634372031619372,17.362467202837255,0.11999988555908203,-0.28924003429991796,-0.2801249027252197,-0.89876261413613,0.33851280868569056,-0.5894437584306749,0.029193952980235416,-0.2586855985641483,24.77277086785435,0.4067933985551484,0.30931885570545525,8,0.023999929428100586,0.27300000190734863,0.9504998922348022,1.0679998397827148,-0.42799997329712003,0,-0.1085609400276848,-3.0,5.10099983215332,-1.1595094716610768,5.14900016784668,1.0434041238853236,5.435999870300293,-0.1085609400276848 2740,2020-08-11,5.326000213623047,5.374000072479248,5.230000019073486,5.2160000801086435,2612175.0,0.031570812209838595,-2.512185477446254,1.50685208893999,39.564999227084556,33.97354148599003,-0.1872525465259054,0.17599477547906694,0.61721634390255,0.48480359818254737,16.66233668039552,0.2109999656677246,-0.31668567320816443,-0.10142481327056885,-0.7149416220864175,0.5120919955452798,-0.4081832176784932,0.2053335911373555,-0.4098919963798524,61.81824487102099,36.17260207272517,0.30675840440792446,8,-0.13900017738342285,0.10699987411499023,0.7904998064041138,0.9049997329711914,-0.5480003356933585,1,-0.12955314110869742,1.4242406727740369,5.163000106811523,-3.0,5.10099983215332,-1.1595094716610768,5.14900016784668,-0.12955314110869742 2741,2020-08-12,5.335999965667725,5.383999824523926,5.288000106811523,5.321000099182129,556998.0,0.0018775350438589022,-1.370367753975122,0.13636225708427546,41.19212830496461,35.06193158260843,-0.18644627348111964,0.13918613117864176,0.5852737370613701,0.48615471110907826,16.626609301502008,0.09599971771240234,-0.3290758467451971,-0.06987504959106428,-0.6631128805767119,0.5233627813945834,-0.36649396508388854,0.22674386590176,-0.4083339136086277,64.09091549471306,34.82121939577457,0.2966189154928239,8,-0.14899992942810059,0.0970001220703125,0.7275000810623169,0.8949999809265137,-0.6535000801086426,2,-0.13446396881327682,-2.512185477446254,5.326000213623047,1.4242406727740369,5.163000106811523,-3.0,5.10099983215332,-0.13446396881327682 2742,2020-08-13,5.185999870300293,5.317999839782715,5.185999870300293,5.2849998474121085,348977.0,-0.028110962581061605,-1.6666666666666667,-6.600057220968247,37.84051108250771,36.09703203878806,-0.020144436087018214,0.25251477160144464,0.7082663824257249,0.6449842967536794,16.942917510984838,0.15000009536743164,-0.34233797548290035,-0.18837513923645055,-0.7562836606139189,0.37953338214101784,-0.47232939992518475,0.09557912145228364,-0.24700714012161118,40.0,9.054992797811106,0.2839542606887344,8,0.0010001659393310547,0.24700021743774414,0.8775001764297485,1.0450000762939453,-0.7925000190734863,3,-0.1275549544264668,-1.370367753975122,5.335999965667725,-2.512185477446254,5.326000213623047,1.4242406727740369,5.163000106811523,-0.1275549544264668 2743,2020-08-14,5.170000076293945,5.2160000801086435,5.107999801635742,5.209000110626222,585327.0,-0.003085189819995393,3.0754842598672822,0.39393983180650327,40.573551819135126,36.75495138562815,0.04144340767606991,0.23637103237964574,0.6870702542963816,0.6686525598077964,17.37473723815765,0.10800027847290128,-0.3289002727397392,-0.17627494335174543,-0.7249675141700642,0.37241762746657336,-0.45062122876090527,0.09807134205741441,-0.21990720155807075,34.756093128738925,2.1506870099006363,0.2743462854091595,8,0.10399985313415527,0.2630000114440918,0.8494998216629028,1.060999870300293,-0.8619999885559082,4,-0.12408123534209958,-1.6666666666666667,5.185999870300293,-1.370367753975122,5.335999965667725,-2.512185477446254,5.326000213623047,-0.12408123534209958 2744,2020-08-17,5.182000160217285,5.23799991607666,5.138000011444092,5.1554999351501465,372868.0,0.002321099370648838,-2.2520255863539447,-0.679492352272295,42.94411504470316,38.1001238189721,0.04236383315865222,0.1916681549357513,0.6344098596461993,0.6625684866192154,17.517441648449992,0.09999990463256836,-0.30203944405635674,-0.1372748613357544,-0.6606824575532713,0.3861327348817625,-0.39897865944451283,0.12442893677300404,-0.2210291438153611,26.811721900299577,-8.980181801089667,0.26170379810875843,8,0.09199976921081543,0.25099992752075195,0.7814997434616089,1.0439996719360352,-0.8850002288818368,0,-0.12128521136804782,3.0754842598672822,5.170000076293945,-1.6666666666666667,5.185999870300293,-1.370367753975122,5.335999965667725,-0.12128521136804782 2745,2020-08-18,5.0970001220703125,5.199999809265137,5.079999923706055,5.138999938964844,206547.0,-0.01640294008470433,-2.1578828489685287,-1.584885290148448,48.59110604714268,39.11641978153938,0.13076897932395326,0.22553977291225635,0.679663776193907,0.752235998462158,18.30170376384776,0.11999988555908203,-0.25376716927635723,-0.182474899291992,-0.6389726692161304,0.27402287063214636,-0.41072378425406075,0.04577398567007673,-0.12536852683566035,5.592172339043879,-31.959647102739673,0.228248884962069,8,0.17699980735778809,0.3359999656677246,0.8664997816085815,1.1289997100830078,-0.937000274658204,1,-0.07102216595766353,-2.2520255863539447,5.182000160217285,3.0754842598672822,5.170000076293945,-1.6666666666666667,5.185999870300293,-0.07102216595766353 2746,2020-08-19,5.006999969482422,5.1040000915527335,5.0,5.09499979019165,563455.0,-0.017657475070126938,-1.0392222861123013,2.0952429609445957,48.09420303774948,40.52168284041967,0.17155697376344214,0.27265527970498926,0.7329849166125424,0.8400727419490144,19.498776820025636,0.10400009155273349,-0.2307344618111422,-0.23637504577636737,-0.6558883408660812,0.18313824931334644,-0.4461316933212247,-0.02661839823151002,-0.024921006991696082,2.2012493739634786,-37.789332572727886,0.20975664754485707,8,0.18499994277954102,0.42600011825561523,0.9564999341964722,1.2189998626708984,-0.8829998970031738,2,-0.04573598820620828,-2.1578828489685287,5.0970001220703125,-2.2520255863539447,5.182000160217285,3.0754842598672822,5.170000076293945,-0.04573598820620828 2747,2020-08-20,4.980000019073486,5.056000232696533,4.941999912261963,4.984000205993652,728499.0,-0.005392440697723155,-1.8499937415436334,0.045456762160726964,52.4678820048954,42.48624030661949,0.192283915109269,0.2588177063631836,0.7353889428576821,0.866071558765042,20.48623959587627,0.11400032043457031,-0.2043758176845749,-0.2290250062942505,-0.6135326621047685,0.15548264951626756,-0.4212788341995095,-0.036771178388991466,0.5139999389648438,12.837873757363994,-30.611519339505712,0.192253827905259,8,0.182999849319458,0.4530000686645508,0.9404999017715454,1.245999813079834,-0.7494997978210449,3,-0.05973898240461317,-1.0392222861123013,5.006999969482422,-2.1578828489685287,5.0970001220703125,-2.2520255863539447,5.182000160217285,-0.05973898240461317 2748,2020-08-21,4.9089999198913565,4.999000072479248,4.88700008392334,4.964499950408936,2415507.0,-0.014257047973935344,-1.251262783587168,13.87435928000998,41.76073044681309,43.669914112777306,0.2605883307031478,0.2838860653849258,0.7815248269957724,0.9372761438675976,21.457877159607328,0.1119999885559082,-0.215058165249725,-0.2616250991821296,-0.5999778851947744,0.07672768683051512,-0.43080149218845243,-0.0924487061758068,0.573960037231446,6.267762532264384,-36.20085717680416,0.1691763930063225,8,0.22650003433227628,0.5240001678466806,0.9350000619888315,1.3169999122619638,-0.7699999809265128,4,-0.10501121961231541,-1.8499937415436334,4.980000019073486,-1.0392222861123013,5.006999969482422,-2.1578828489685287,5.0970001220703125,-0.10501121961231541 2749,2020-08-24,5.060500144958496,5.0960001945495605,4.88700008392334,4.956500053405762,524402.0,0.030861728975235536,1.388570089536297,-1.8738744930922488,46.454516245446875,44.43541600370645,0.10395101057519707,0.10097968812300984,0.6033778263286083,0.7852348017879285,21.628708621196026,0.2090001106262207,-0.18902546885432958,-0.08689987659454346,-0.38409737253425824,0.21029761934517133,-0.23549862456440085,0.061698871375313935,0.3986214172363276,55.43137804536203,14.579079781280008,0.14859874796985745,8,0.07499980926513672,0.372499942779541,0.7749998569488525,1.1654996871948242,-0.7734999656677237,0,-0.148700728320329,-1.251262783587168,4.9089999198913565,-1.8499937415436334,4.980000019073486,-1.0392222861123013,5.006999969482422,-0.148700728320329 2750,2020-08-25,5.067500114440918,5.164000034332275,5.019999980926514,5.117000102996826,656876.0,0.0013832564532965108,1.006971466167787,-0.4759610094266955,34.378992170091124,43.6784008776094,0.0630578551550327,0.06838449582763673,0.5646207603544173,0.7792937076138671,21.651315861678448,0.14400005340576172,-0.15570537447212285,-0.06142492294311541,-0.3270878015207055,0.20423795563447467,-0.19425636223191045,0.07140651634567963,0.3687365886230465,65.16247755680303,29.441510955236808,0.132831439288795,8,0.034999847412109375,0.36549997329711914,0.748499870300293,1.1584997177124023,-0.9085001945495614,1,-0.15204739333103623,1.388570089536297,5.060500144958496,-1.251262783587168,4.9089999198913565,-1.8499937415436334,4.980000019073486,-0.15204739333103623 2751,2020-08-26,4.9730000495910645,5.085999965667725,4.9720001220703125,5.089000225067139,300249.0,-0.018648261019384216,1.072730898277312,2.3434384301939137,41.08409573257723,44.03879917206157,0.11247981462799927,0.15765750316135296,0.6307044584550381,0.8708490130217683,20.678555188046264,0.11399984359741211,-0.12138823026822365,-0.14747498035430873,-0.42199014088913245,0.127040180180515,-0.2847325606217206,-0.010217400086896866,0.44126718870727544,31.04692457192238,-3.499888770899414,0.13725758026741197,8,0.08949995040893555,0.46000003814697266,0.8539998531341553,1.2529997825622559,-0.758500099182128,2,-0.16348284618372566,1.006971466167787,5.067500114440918,1.388570089536297,5.060500144958496,-1.251262783587168,4.9089999198913565,-0.16348284618372566 2752,2020-08-27,4.886499881744385,4.952000141143799,4.869999885559082,4.945499897003174,613389.0,-0.017393960785058282,1.2777689475217886,0.5086200517943026,39.54169729721186,43.92414866962565,0.16989434836194306,0.24224351785774978,0.6897762673481829,0.9527857602222003,19.71892936423632,0.10300016403198242,-0.12216061216409102,-0.22487514019012433,-0.518075266261846,0.0683249858815973,-0.3714752032259856,-0.07827507715426307,0.5066766703789547,5.612240760473788,-27.563884725501538,0.146600063035861,8,0.16750001907348633,0.45150017738342285,0.9445000886917114,1.3394999504089355,-0.5994997024536124,3,-0.15604212170633247,1.072730898277312,4.9730000495910645,1.006971466167787,5.067500114440918,1.388570089536297,5.060500144958496,-0.15604212170633247 2753,2020-08-28,4.883500099182129,4.955999851226807,4.833000183105469,4.929500102996826,1219503.0,-0.0006138918724756248,1.4848543231045628,0.7796608799663789,35.540614278567574,43.10153747338837,0.14302039135945854,0.25654570426531453,0.6638124264370564,0.9492422937818512,18.393999669624815,0.12299966812133789,-0.13048127724621228,-0.22669992446899379,-0.5235146765768324,0.0701148276388448,-0.3751073005229131,-0.07829254841507449,0.47828585294735504,15.256779085999279,-18.19817442252215,0.14840737605391938,8,0.13299989700317383,0.38700008392333984,0.906999945640564,1.3424997329711914,-0.48600006103515536,4,-0.13371554513514794,1.2777689475217886,4.886499881744385,1.072730898277312,4.9730000495910645,1.006971466167787,5.067500114440918,-0.13371554513514794 2754,2020-09-01,4.802999973297119,4.9629998207092285,4.741000175476074,4.9670000076293945,1409644.0,-0.016484104484505213,1.8461554920450551,3.5652178420010574,20.418548527604017,39.97125330455074,0.18339117815663641,0.32828035756401874,0.7197158855692996,1.0180341654827583,17.415586039868383,0.2219996452331543,-0.12147082430496514,-0.29095005989074707,-0.6177347248005702,0.03583460501907609,-0.45434239234565865,-0.1275577274358355,0.5164831173104432,14.657167496153173,-14.581710155838385,0.16339233245491172,9,0.14950013160705566,0.37350010871887207,0.9875000715255737,1.4229998588562012,-0.4685001373291007,1,-0.1382469369193976,1.4848543231045628,4.883500099182129,1.2777689475217886,4.886499881744385,1.072730898277312,4.9730000495910645,-0.1382469369193976 2755,2020-09-02,4.776500225067139,4.8969998359680185,4.767000198364258,4.8470001220703125,722896.0,-0.005517332579077494,-1.9050214443645475,0.42987733075918855,18.93395026492128,36.73122521868095,0.1784085501254813,0.34186758908508086,0.7161616453114483,1.0347242350000627,16.95481315372985,0.12999963760376065,-0.1217246464152888,-0.29812481403350866,-0.6522824928255844,0.05603286475856706,-0.4752036534295465,-0.1210459746374708,0.485134574027275,10.28987570437184,-13.93980241686838,0.17707883939603788,9,0.17599987983703613,0.3529999256134033,0.995999813079834,1.4494996070861816,-0.3240003585815421,2,-0.10248090080839178,1.8461554920450551,4.802999973297119,1.4848543231045628,4.883500099182129,1.2777689475217886,4.886499881744385,-0.10248090080839178 2756,2020-09-03,4.789000034332275,4.88700008392334,4.7829999923706055,4.772500038146973,340534.0,0.0026169389042498548,47.22316414114655,-0.23404284100670278,23.984283747477605,33.56638096785674,0.1472146467609008,0.2934565546419625,0.6842555243120625,1.013297965429227,17.462806070805254,0.11049985885620117,-0.13068776222379963,-0.25327501296997035,-0.5859961154637912,0.07944608952385046,-0.41963556421688075,-0.08691446172305994,0.4205713024003046,21.62159259569514,-0.5879133153080716,0.16636055124691035,9,0.16350007057189941,0.32850003242492676,0.9759999513626099,1.436999797821045,-0.3755002021789551,3,-0.13155149507714692,-1.9050214443645475,4.776500225067139,1.8461554920450551,4.802999973297119,1.4848543231045628,4.883500099182129,-0.13155149507714692 2757,2020-09-04,4.814499855041504,4.9089999198913565,4.802999973297119,4.827499866485597,241466.0,0.005324664966886772,-4.888922738651818,-0.7878796636130354,26.99027807783716,31.92521959352608,0.10702456952991835,0.2546689167606253,0.6382139703386827,0.9791688541524,17.812885445586314,0.11999988555908114,-0.14777205035184693,-0.21105017662048375,-0.5546342553837773,0.1325339021428098,-0.382842216002131,-0.03925813723883653,0.3482143655654255,33.108016676439696,11.96980366382342,0.17179203938164694,9,0.1380002498626709,0.30300021171569824,0.7630001306533813,1.2365000247955322,-0.4660000801086426,4,-0.12462351702104169,47.22316414114655,4.789000034332275,-1.9050214443645475,4.776500225067139,1.8461554920450551,4.802999973297119,-0.12462351702104169 2758,2020-09-07,4.795000076293945,4.823999881744385,4.7129998207092285,4.82450008392334,697620.0,-0.004050218991519805,6.789586400749565,2.269229358471033,25.192293819821572,29.56275043512327,0.12142167327509767,0.26358255321928326,0.6399068829786883,0.995378940750097,18.024490522104507,0.11100006103515625,-0.1592323433742564,-0.21524996757507342,-0.5716992429506513,0.1411993078005045,-0.3934746052628624,-0.037025329887284464,0.32554273979989823,32.80010223388672,11.868163500738628,0.17822463768778887,9,0.14349985122680664,0.308499813079834,0.715499997138977,1.241999864578247,-0.5164999961853018,0,-0.10594366817941869,-4.888922738651818,4.814499855041504,47.22316414114655,4.789000034332275,-1.9050214443645475,4.776500225067139,-0.10594366817941869 2759,2020-09-08,4.602499961853027,4.869999885559082,4.581999778747559,4.789000034332275,657739.0,-0.04014600862940987,-1.53186418865528,6.322034720201726,22.14083005681219,28.202954644758943,0.27057626668866863,0.4342000413686806,0.8103842373274155,1.1812810255438055,18.446913735966913,0.28800010681152344,-0.18337688203707625,-0.37972507476806605,-0.7719484094103581,0.012498259874226036,-0.5758367420892121,-0.18361340744692,0.4691376947946626,6.269166439427871,-15.917290594007863,0.196111667321146,9,0.23149991035461426,0.435499906539917,0.8374999761581421,1.363999843597412,-0.26649999618530185,1,-0.044540994113016374,6.789586400749565,4.795000076293945,-4.888922738651818,4.814499855041504,47.22316414114655,4.789000034332275,-0.044540994113016374 2760,2020-09-09,4.636000156402588,4.672999858856201,4.5929999351501465,4.628499984741211,573579.0,0.007278695236767163,-1.038207584418109,-0.04021538201928313,27.67750424190055,26.713333368017093,0.18934230394870966,0.3650738332808441,0.7580847564718525,1.141055140139775,19.806538909181327,0.07999992370605469,-0.18481759227595518,-0.31172487735748255,-0.6979675680507844,0.0745178133358193,-0.504846222704133,-0.11860353201083207,0.3670881973390836,16.51386983080313,-7.861823997746004,0.19312134534665076,9,0.13649964332580566,0.40199971199035645,0.7984999418258667,1.3249998092651367,-0.49650001525878906,2,-0.06503457943550317,-1.53186418865528,4.602499961853027,6.789586400749565,4.795000076293945,-4.888922738651818,4.814499855041504,-0.06503457943550317 2761,2020-09-10,4.618500232696533,4.690999984741211,4.526999950408936,4.5964999198913565,687334.0,-0.003774789282930957,-1.03726432138183,2.933307902600411,27.997573731287886,25.430652971803312,0.1690451055122164,0.34368530238822004,0.756710258139206,1.1520585114876098,21.366783768061364,0.1640000343322745,-0.20705485105949606,-0.2933498144149782,-0.660561922943768,0.07386229411381162,-0.4769558686793731,-0.10974376015058329,0.32563572054596257,23.952955392004995,-1.8044435419007812,0.18360605426439508,9,0.12649965286254883,0.3919997215270996,0.7709999084472656,1.3424997329711914,-0.3510003089904776,3,-0.035942483024195226,-1.038207584418109,4.636000156402588,-1.53186418865528,4.602499961853027,6.789586400749565,4.795000076293945,-0.035942483024195226 2762,2020-09-11,4.524499893188477,4.586999893188477,4.4780001640319815,4.569499969482422,954438.0,-0.020353000924972164,1.724995827670909,-2.045428930599423,27.235050492788233,24.507812551161166,0.23053931322821697,0.40642431985833305,0.826292742661269,1.24305329370066,22.68786887341007,0.14050006866455167,-0.21848292594705576,-0.35427515506744367,-0.736378856971597,0.027828546836709656,-0.5453270060195203,-0.163223304115367,0.3528942996006501,11.862184232005971,-15.684686317444724,0.19105185095207686,9,0.1960000991821289,0.4615001678466797,0.8405002355575562,1.436500072479248,-0.15599966049194336,4,-0.02453311164892813,-1.03726432138183,4.618500232696533,-1.038207584418109,4.636000156402588,-1.53186418865528,4.602499961853027,-0.02453311164892813 2763,2020-09-14,4.5285000801086435,4.642000198364258,4.48799991607666,4.612500190734863,527326.0,0.0008841169222235656,1.15384820586009,1.8666659602424251,11.8364387038514,23.55424479296643,0.19096913464308152,0.37091753287350304,0.7994809711340585,1.2339965058013984,23.642893186597973,0.15400028228759766,-0.23743046896642106,-0.31819996833801145,-0.7050413772660038,0.0686414405899809,-0.5116206728020076,-0.12477926387401528,0.2770031875041967,12.882640803909517,-10.676967981109794,0.19342070446399634,9,0.16499996185302557,0.40249991416931064,0.8124999999999991,1.4324998855590811,-0.07399988174438565,0,-0.039748327700474206,1.724995827670909,4.524499893188477,-1.03726432138183,4.618500232696533,-1.038207584418109,4.636000156402588,-0.039748327700474206 2764,2020-09-15,4.553500175476074,4.614999771118164,4.5,4.543000221252441,498311.0,0.005520612769168931,-1.3834051468553583,-0.12499929042183135,14.055955994942181,23.01224542963542,0.14176355221578163,0.31243634091120676,0.7466215421696241,1.199866419864125,24.75828897409394,0.11499977111816406,-0.2492216852431497,-0.26177487373352015,-0.6358306529703412,0.11228090550330094,-0.4488027633519307,-0.0747469841151096,0.19305253349221108,35.446044598863466,16.440514766533493,0.1870278896184107,9,0.13999986648559481,0.3774998188018799,0.7639999389648438,1.4074997901916504,-0.17550039291381747,1,-0.060393122821979284,1.15384820586009,4.5285000801086435,1.724995827670909,4.524499893188477,-1.03726432138183,4.618500232696533,-0.060393122821979284 2765,2020-09-16,4.735000133514403,4.776999950408936,4.5960001945495605,4.61299991607666,787344.0,0.0398594380243662,-1.3205147407192424,11.619118982742876,35.162100842134734,24.254225106819547,-0.051676616290132316,0.10796093102659032,0.5402798412897978,1.0093529367342127,25.28266706257089,0.22349977493286222,-0.25400423558230667,-0.06217491626739591,-0.4131531114914493,0.28880327895665747,-0.2376640138794226,0.11331418134463078,-0.2569999694824219,85.95322846097855,65.64239372711786,0.1754890976120265,9,-0.041500091552734375,0.1959998607635507,0.5764999389648446,1.2259998321533212,-0.3619999885559073,2,-0.08426613655669168,-1.3834051468553583,4.553500175476074,1.15384820586009,4.5285000801086435,1.724995827670909,4.524499893188477,-0.08426613655669168 2766,2020-09-17,4.777999877929688,4.822999954223633,4.672999858856201,4.69950008392334,1088272.0,0.00908125516426761,-1.2813660362032955,0.6434397876906,42.84772196199264,26.01616331617015,-0.1077297622146558,0.04946133508273487,0.4760364786906637,0.9585839651113623,25.43074541597515,0.15000009536743164,-0.2372360202688446,-0.007725167274474032,-0.3445372130725062,0.3290868785235581,-0.1761311901734901,0.16068085562454204,-0.29401971817016737,86.95649169266267,62.1101249940173,0.16840602289901588,9,-0.10399985313415616,0.1530001163482657,0.5320001840591422,1.1830000877380362,-0.32599973678588956,3,-0.1336332677058485,-1.3205147407192424,4.735000133514403,-1.3834051468553583,4.553500175476074,1.15384820586009,4.5285000801086435,-0.1336332677058485 2767,2020-09-18,4.682499885559082,4.785999774932861,4.619999885559082,4.800000190734863,1084069.0,-0.01998744135840924,2.7095165535392716,-1.4968231020616258,38.19034939675328,27.460391713607006,-0.03679215206478226,0.12809825430120014,0.5552249662624575,1.0428862812903876,25.470305174051518,0.1659998893737793,-0.2183846390479438,-0.08835015296936,-0.41516525732441867,0.23846495138569868,-0.2517577051468898,0.07505739920816978,-0.1849589340209965,58.059685771465496,30.678401319322496,0.16340755217752934,9,-0.008499860763549805,0.2155001163482666,0.6275001764297485,1.2785000801086426,-0.3705000877380371,4,-0.08862786374707543,-1.2813660362032955,4.777999877929688,-1.3205147407192424,4.735000133514403,-1.3834051468553583,4.553500175476074,-0.08862786374707543 2768,2020-09-21,4.393499851226807,4.585000038146973,4.3439998626708975,4.589499950408936,672887.0,-0.06171917595205012,1.5775381979151888,1.668081618076756,30.674836133599072,28.408614611027772,0.21150806089540364,0.3968445778531713,0.8232518378567111,1.3128588509508106,25.715477912672835,0.3385000228881845,-0.21814829267698155,-0.351575183868408,-0.7120892297764625,0.008938862039646445,-0.5318322068224353,-0.1713181609143808,0.42950010299682617,10.334024863220598,-17.886082686578362,0.18025702295402732,9,0.19000005722045898,0.39750003814697266,0.9165002107620239,1.567500114440918,-0.2069997787475586,0,-0.005690137561582653,2.7095165535392716,4.682499885559082,-1.2813660362032955,4.777999877929688,-1.3205147407192424,4.735000133514403,-0.005690137561582653 2769,2020-09-22,4.308000087738037,4.434000015258789,4.296000003814696,4.369999885559082,1451155.0,-0.019460513573226867,-2.2093038729172565,0.31632533901644944,29.056761752748926,28.561865445566482,0.2803183039064816,0.4459420623746375,0.8870617470519235,1.3793912571282494,26.58692224393858,0.13800001144409269,-0.22635182066521597,-0.3994499444961548,-0.7779756121316908,-0.020924276860618818,-0.5887127783139228,-0.2101871106783868,0.5054198646545407,2.2770559872024694,-27.045733643351152,0.189262833817768,9,0.25149989128112793,0.4589998722076416,1.0454999208450317,1.6529998779296875,-0.2330002784729004,1,0.03400652452241304,1.5775381979151888,4.393499851226807,2.7095165535392716,4.682499885559082,-1.2813660362032955,4.777999877929688,0.03400652452241304 2770,2020-09-23,4.296999931335448,4.3909997940063485,4.260000228881837,4.3530001640319815,299349.0,-0.0025534252967864823,-1.0153835432034561,0.903232505018343,27.976720786469613,28.559548451697786,0.26616428882257814,0.41767289770693683,0.873282468513704,1.3711675304890596,27.921904420455512,0.13099956512451172,-0.23377171402978014,-0.37192509174346977,-0.7529866787128912,0.009136495225951613,-0.5624558852281805,-0.18139429825875908,0.4957232231140143,6.571886412759627,-22.74499538877783,0.19053079348471064,9,0.24450016021728604,0.433000087738038,1.0565000772476205,1.6640000343322763,-0.46249985694885165,2,0.018850326395428718,-2.2093038729172565,4.308000087738037,1.5775381979151888,4.393499851226807,2.7095165535392716,4.682499885559082,0.018850326395428718 2771,2020-09-24,4.1599998474121085,4.214000225067139,4.0,4.209000110626222,805371.0,-0.03188272890680777,6.25418441321232,0.8750010643642657,23.361830992038378,28.129190729392242,0.3702189264941431,0.5171570147932281,0.97930603960328,1.4938118631342414,29.41005884401431,0.29699993133544833,-0.22504219000778214,-0.46827516555786186,-0.8845828524520982,-0.0519674786636255,-0.6764290090049805,-0.26012132211074324,0.6007599315032968,20.356220512375515,-8.130762392080847,0.20815384344711838,9,0.2515001296997079,0.4220001697540292,1.1935001611709604,1.8010001182556161,-0.10349988937377841,3,0.051201996480574996,-1.0153835432034561,4.296999931335448,-2.2093038729172565,4.308000087738037,1.5775381979151888,4.393499851226807,0.051201996480574996 2772,2020-09-25,4.124000072479248,4.159759998321533,4.098999977111816,4.2109999656677255,3231890.0,-0.008653792368587543,-8.850110892065057,1.775498486779958,23.05221652613703,29.375388265201757,0.3837933495172283,0.519751174386224,0.9816926613341579,1.5106459760444473,30.57803684034604,0.06099987030029208,-0.22867005523353257,-0.4661499500274662,-0.9207811511914858,-0.011518748863446504,-0.693465550609476,-0.23883434944545634,0.5758989241229244,21.19659220399826,-6.466188964396931,0.22731560058201003,9,0.28749990463256836,0.45799994468688965,1.188499927520752,1.8369998931884766,0.1314997673034668,4,0.07953444784188979,6.25418441321232,4.1599998474121085,-1.0153835432034561,4.296999931335448,-2.2093038729172565,4.308000087738037,0.07953444784188979 2773,2020-09-28,4.230500221252441,4.274000167846681,4.116000175476073,4.140500068664552,367747.0,0.02582447791014908,-1.2733821834348722,-1.0344857825619682,33.95169916892951,31.586026395644794,0.2576736717028876,0.3813748619919686,0.8448318589273764,1.3885184739600813,31.37886081252842,0.15799999237060725,-0.2306727879000574,-0.32699980735778844,-0.7866904431735229,0.132690828457946,-0.5568451252656557,-0.09715448944992122,0.4134068556215569,53.11064819087549,21.802281701439426,0.229845317907867,9,0.180999755859375,0.3514997959136963,1.0674997568130493,1.6444997787475586,0.17549991607666016,0,0.01926476121173093,-8.850110892065057,4.124000072479248,6.25418441321232,4.1599998474121085,-1.0153835432034561,4.296999931335448,0.01926476121173093 2774,2020-09-29,4.138999938964844,4.269999980926514,4.13100004196167,4.249000072479248,3301164.0,-0.021628714691453,-1.2063495067003227,-1.2222216335353828,29.58093592478751,30.96589696038399,0.31759201553729266,0.44330796451189514,0.9046046466157787,1.4627586268769166,31.88108317935573,0.13899993896484375,-0.22766678437273846,-0.3853000879287718,-0.8657770073660007,0.09517683150845713,-0.6255385476473858,-0.14506162821015778,0.4533945717592349,35.54987524177234,2.2721978549885335,0.2402384597186143,9,0.27250003814697266,0.44300007820129395,1.1452500820159912,1.5830001831054688,0.2820000648498535,1,0.011476234408035246,-1.2733821834348722,4.230500221252441,-8.850110892065057,4.124000072479248,6.25418441321232,4.1599998474121085,0.011476234408035246 2775,2020-09-30,4.287000179290772,4.328999996185304,4.0939998626708975,4.125,2202554.0,0.03575748792181499,-1.0982112256605983,-1.4727271150953538,37.699448744724776,30.39386660290978,0.111036671409102,0.2706306909783729,0.7204298505746713,1.2989181320174357,32.262030886939705,0.23500013351440607,-0.2129148332833939,-0.21282484531402535,-0.6890604340733111,0.2634107434452604,-0.4509426396936682,0.02529294906561752,0.2580027705753798,87.2340980603308,50.596746505124074,0.238117794379643,9,0.10599970817565829,0.2949998378753653,0.9972498416900626,1.4349999427795401,0.752500057220459,2,-0.04945191536257609,-1.2063495067003227,4.138999938964844,-1.2733821834348722,4.230500221252441,-8.850110892065057,4.124000072479248,-0.04945191536257609 2776,2020-10-01,4.1589999198913565,4.269999980926514,4.122000217437743,4.265500068664552,1113377.0,-0.029857768613527735,1.5627670598338035,-0.6574075981856734,36.77163291531149,30.23623143830514,0.1586853673742974,0.3678740243041423,0.8153093592534688,1.4124403388988584,32.66356548200402,0.16499996185302912,-0.20495373279449325,-0.30932509899139493,-0.7883583699041585,0.16970817192136867,-0.5488417344477767,-0.06980846353501313,0.3424027939855039,27.659583102523783,-11.611340294497744,0.23951663545638174,10,0.1335000991821298,0.38400006294250577,1.1087501049041757,1.563000202178956,0.8650002479553232,3,-0.07802352771221899,-1.0982112256605983,4.287000179290772,-1.2063495067003227,4.138999938964844,-1.2733821834348722,4.230500221252441,-0.07802352771221899 2777,2020-10-02,4.214499950408936,4.248000144958496,4.0850000381469735,4.111999988555908,906113.0,0.013344561574079039,-1.083070285554119,-0.9624396119043385,39.04396350350394,31.166134479405677,0.0333224020256635,0.2794461009884044,0.7286493750500584,1.345464187839334,33.29241975083309,0.16300010681152255,-0.22877538460723734,-0.22382507324218626,-0.6864460522337552,0.2387959057493827,-0.4551355627379703,0.007485416253597776,0.24679054635777486,53.073743660898366,10.032586590064646,0.23131048949578437,10,0.002500057220458096,0.2669999599456778,1.0332500934600821,1.507500171661376,1.254499912261962,4,-0.03748961780276583,1.5627670598338035,4.1589999198913565,-1.0982112256605983,4.287000179290772,-1.2063495067003227,4.138999938964844,-0.03748961780276583 2778,2020-10-05,4.287000179290772,4.349999904632568,4.239999771118163,4.330999851226807,947450.0,0.017202569636950882,1.6829373248200443,-0.42926525181662156,40.99966664895243,32.49312391231719,-0.062439707754159635,0.1759578900976022,0.6248668141424911,1.2623837032327794,33.32098941168736,0.13549995422363192,-0.2663022638563586,-0.12592484951019234,-0.5610570687481404,0.30920736972775575,-0.3434909591291664,0.09164126010878171,0.13738707773460224,76.22650676119468,30.89345327055203,0.21756610961897416,10,-0.09150028228759854,0.19449973106384189,0.908999800682067,1.4069998264312735,1.2829999923706046,0,-0.007347874548787381,-1.083070285554119,4.214499950408936,1.5627670598338035,4.1589999198913565,-1.0982112256605983,4.287000179290772,-0.007347874548787381 2779,2020-10-06,4.3975000381469735,4.425000190734863,4.2729997634887695,4.319499969482422,1394426.0,0.02577556665147651,1.2857142857142858,-1.7727420508486158,38.02767109041917,33.60989616831158,-0.17758371531060746,0.05197740292750819,0.48862382976269725,1.1412000417548862,32.68195537225061,0.15200042724609375,-0.29242259885823074,-0.005174994468688077,-0.431064343997285,0.4207143550599084,-0.2181196692329861,0.20776968029560994,-0.39750003814697354,91.91172345701199,49.58047923162434,0.21294467476429826,10,-0.1849999427795419,0.08399987220764071,0.7460000514984122,1.1560001373291007,1.2045001983642578,1,0.0019329389672295694,1.6829373248200443,4.287000179290772,-1.083070285554119,4.214499950408936,1.5627670598338035,4.1589999198913565,0.0019329389672295694 2780,2020-10-07,4.3344998359680185,4.389999866485597,4.309999942779541,4.3350000381469735,756160.0,-0.01432636762534334,-2.2323208970319692,-0.006412842802821822,34.48759306990509,34.84609195474121,-0.12147963088981228,0.09616209896071481,0.5274550177317252,1.186686705106717,32.008387139264244,0.08750009536743253,-0.2876055303734866,-0.05310018062591482,-0.46534062594256653,0.35914026469073645,-0.2592204032842407,0.15302004203241104,-0.32599983215332085,73.38226054370651,35.17994394169058,0.2061202226583257,10,-0.0794997215271005,0.12000012397766024,0.7300002574920645,1.1730003356933585,1.3055000305175781,2,0.019956205126343107,1.2857142857142858,4.3975000381469735,1.6829373248200443,4.287000179290772,-1.083070285554119,4.214499950408936,0.019956205126343107 2781,2020-10-08,4.452499866485597,4.477000236511231,4.3420000076293945,4.361999988555908,623008.0,0.027223447913967913,-1.0689715651239915,-180.9265967588197,42.07989512217635,36.960278465412244,-0.2163798405525137,-0.03679859524112494,0.39566900476353783,1.060702939219536,30.852231159240194,0.1425004005432129,-0.2698391397786999,0.07319986820221036,-0.32594254200570205,0.4723422784101232,-0.1263713369017463,0.272771073306167,-0.43566985893249566,93.74990876844703,55.66104123972061,0.1995712051039564,10,-0.17149972915649414,0.0020000934600821196,0.5885002613067618,1.0550003051757804,1.2965002059936506,3,0.13183613422294393,-2.2323208970319692,4.3344998359680185,1.2857142857142858,4.3975000381469735,1.6829373248200443,4.287000179290772,0.13183613422294393 2782,2020-10-09,4.41349983215332,4.527999877929688,4.412000179290772,4.4660000801086435,927435.0,-0.008759132061032404,-3.1802029366533113,-0.5801140195582574,50.831945204240434,38.83586135822457,-0.1475076853955528,-0.006894258677847986,0.4225151279877686,1.0882339417192846,29.345528203953776,0.11599969863891602,-0.24997316742095954,0.03974983692169154,-0.35394125777460683,0.43344093161798947,-0.1570957104264572,0.23659538426984028,-0.37826301544189445,60.24305440577496,17.873246900058056,0.19684554734814905,10,-0.10699987411498935,0.0410001277923584,0.6215002536773682,1.0830001831054688,1.7425003051757821,4,0.13832567325498224,-1.0689715651239915,4.452499866485597,-2.2323208970319692,4.3344998359680185,1.2857142857142858,4.3975000381469735,0.13832567325498224 2783,2020-10-12,4.348499774932861,4.461999893188477,4.3439998626708975,4.438499927520752,840303.0,-0.014727554025700695,-1.3838395514839505,1.7142805242458907,51.71390772737619,41.29508044740109,-0.07153143769265835,0.04630318891568308,0.479561803957516,1.1449909015540864,28.33450420568098,0.11800003051757901,-0.20973085713701067,-0.016250205039978205,-0.4032182303932448,0.37071782031328837,-0.20973421771661194,0.17723380763665553,-0.2836971745483394,29.607834337495735,-17.096755725331814,0.19348401267663334,10,-0.04199981689453036,0.08650016784667969,0.6865003108978271,1.1240003108978271,1.9085001945495614,0,0.25767509387886234,-3.1802029366533113,4.41349983215332,-1.0689715651239915,4.452499866485597,-2.2323208970319692,4.3344998359680185,0.25767509387886234 2784,2020-10-13,4.2785000801086435,4.389999866485597,4.236999988555908,4.377999782562257,712037.0,-0.016097435540352256,1.477733418790893,1.1055503751112619,49.25433948397079,42.578957196206204,0.02272735860844044,0.09975891257648417,0.5335061620066108,1.207310600201434,27.460918736449248,0.1529998779296884,-0.16482707763402527,-0.07249989509582466,-0.45067177369324973,0.3056719835016004,-0.26158583439453764,0.11658604420288832,-0.18590564307141122,14.2612052678239,-35.969993453416606,0.1890859392987126,10,0.0279998779296875,0.15649986267089755,0.7424998283386222,1.0739998817443839,2.056499958038329,1,0.3018581435950185,-1.3838395514839505,4.348499774932861,-3.1802029366533113,4.41349983215332,-1.0689715651239915,4.452499866485597,0.3018581435950185 2785,2020-10-14,4.3359999656677255,4.369999885559082,4.205999851226807,4.255499839782715,663030.0,0.013439262471071967,1.2087551817922018,-0.8090489106994041,57.57967303202123,44.8909616536184,-0.030274660998290237,0.011419772051731059,0.45915972941061955,1.139720597743918,27.836328521585006,0.1640000343322754,-0.14293709705817736,0.004949998855591886,-0.32722787942049614,0.3371278771316799,-0.16113894028245213,0.1710389379936359,-0.21728120217694613,40.37270300007569,-13.074129330820995,0.16608893913804407,10,-0.02950000762939453,0.07550001144409091,0.5999999046325675,0.9509999752044669,1.9219999313354483,2,0.29197423451744586,1.477733418790893,4.2785000801086435,-1.3838395514839505,4.348499774932861,-3.1802029366533113,4.41349983215332,0.29197423451744586 2786,2020-10-15,4.139500141143799,4.254000186920166,4.058000087738037,4.248499870300293,2280344.0,-0.045318225571910564,2.266658454495965,-1.354031785145198,50.58645703885561,46.173460935324144,0.182343612419003,0.16615079610771843,0.6273813776275112,1.3254760113680257,28.786246274478135,0.2779998779296884,-0.1094962103198105,-0.15962483882904088,-0.4274300293560831,0.10818035169800133,-0.293527434092562,-0.025722243565519776,0.38849973678588956,17.34044463563027,-38.5257911487815,0.13390259526352088,10,0.15349984169006348,0.2719998359680176,0.7657496929168701,1.1474997997283936,2.124499797821045,3,0.3624833130038714,1.2087551817922018,4.3359999656677255,1.477733418790893,4.2785000801086435,-1.3838395514839505,4.348499774932861,0.3624833130038714 2787,2020-10-16,4.267499923706056,4.290999889373778,4.11299991607666,4.184999942779541,1007698.0,0.030921555308097926,1.7490361991450305,-0.756882439662459,51.37750153028112,47.32655369991621,0.07001536213269777,0.0057615340746002275,0.48126002644068944,1.1844929669865527,29.432235996888146,0.17799997329711825,-0.09294663211508425,-0.01087505817413259,-0.2088015585575027,0.18705144220923753,-0.1098383083658172,0.08808819201755202,0.2510999584197995,51.856420013479145,-4.17833892550351,0.09896325019168485,10,0.02550005912780673,0.14400005340576083,0.6102499961853018,0.9920001029968253,2.1245002746582022,4,0.34715879912344594,2.266658454495965,4.139500141143799,1.2087551817922018,4.3359999656677255,1.477733418790893,4.2785000801086435,0.34715879912344594 2788,2020-10-19,4.368500232696533,4.415999889373778,4.224999904632568,4.2280001640319815,823957.0,0.02366732531837168,-1.607497868074485,1.7030315290581666,58.48429646181652,49.59951207451592,-0.020348227427576582,-0.10246093913308396,0.3644855847864097,1.074892815009287,28.671966715844743,0.19099998474121005,-0.06069711188576132,0.09137523174285889,-0.10378642817167893,0.2865368916573967,-0.006205598214410024,0.1889560617001278,0.14088765354156507,86.73193212392466,26.944944406696578,0.09758082995726874,10,-0.0755002498626709,0.0429997444152832,0.48474979400634766,0.8664999008178711,2.4734997749328613,0,0.40917930855395745,1.7490361991450305,4.267499923706056,2.266658454495965,4.139500141143799,1.2087551817922018,4.3359999656677255,0.40917930855395745 2789,2020-10-20,4.454500198364258,4.486999988555908,4.277999877929688,4.322000026702882,1066782.0,0.01968638230211095,1.116459473619395,0.9430612591209787,56.48973257586249,52.04419424184452,-0.10886024264899241,-0.1864838645997935,0.26138682516263945,0.976745937071172,27.545634129903675,0.20900011062621981,-0.03134356948755279,0.17005019187927228,-0.04038991070259357,0.38049029446113813,0.0648301405883398,0.27527024317020476,0.045859931903839524,92.42428957916054,34.617543884312866,0.10522005129093291,10,-0.1615002155303955,-0.043000221252441406,0.3577498197555542,0.7804999351501465,2.321499824523926,1,0.4046469167921607,-1.607497868074485,4.368500232696533,1.7490361991450305,4.267499923706056,2.266658454495965,4.139500141143799,0.4046469167921607 2790,2020-10-21,4.377999782562257,4.491000175476074,4.3480000495910645,4.484499931335449,652677.0,-0.017173737208518447,1.393294787539254,-0.8037736663871612,58.83776456950743,53.906179735992424,-0.028541942740250903,-0.10920289115424797,0.3142921808199066,1.0373378422517199,26.224012970036213,0.14300012588500977,-0.0103986811633483,0.08949978351593124,-0.12503517787244434,0.3040347449043068,-0.017767697178256547,0.19676726421011903,0.11351314685523928,73.90291685525428,11.775369787589526,0.10726748069418782,10,-0.08499979972839444,0.03350019454955966,0.43425023555755526,0.8570003509521475,2.3480000495910636,2,0.4470078466836669,1.116459473619395,4.454500198364258,-1.607497868074485,4.368500232696533,1.7490361991450305,4.267499923706056,0.4470078466836669 2791,2020-10-22,4.373000144958496,4.40500020980835,4.243000030517578,4.298999786376953,1093304.0,-0.0011419912864487625,1.3478203781512605,-0.6948380770729014,56.66807758584369,54.55463888950389,-0.040236577142460206,-0.09215231443376304,0.2948298118088255,1.0204742485800562,24.23165093236401,0.16200017929077148,0.007421388950297647,0.07385013103485072,-0.13489522641822038,0.2825954884879218,-0.030522547691684387,0.17822280976138583,0.11800003051757812,68.78308213199045,5.282665435179467,0.1043726787265354,10,-0.09850001335144043,0.03849983215332031,0.4392498731613159,0.8619999885559082,2.311999797821045,3,0.4310541252137481,1.393294787539254,4.377999782562257,1.116459473619395,4.454500198364258,-1.607497868074485,4.368500232696533,0.4310541252137481 2792,2020-10-23,4.452000141143799,4.489999771118164,4.3979997634887695,4.380499839782715,736074.0,0.018065399855149655,-4.041033613335598,0.9662156066756878,56.90376585733343,55.131289792832476,-0.1265042529684548,-0.15317267966786474,0.1966171335207365,0.9184273701849186,21.938973535845538,0.11699962615966797,0.03945678347443504,0.13645012378692645,-0.06579304531379648,0.3386932928876494,0.035328539236565426,0.23757170833728747,-0.3940000534057617,85.33834788641248,22.479095859959145,0.10112158455036131,10,-0.17750000953674316,-0.059000253677368164,0.35049986839294434,0.7799999713897705,2.1349997520446786,4,0.4070080279367443,1.3478203781512605,4.373000144958496,1.393294787539254,4.377999782562257,1.116459473619395,4.454500198364258,0.4070080279367443 2793,2020-10-26,4.311999797821045,4.489999771118164,4.239999771118163,4.275000095367432,781762.0,-0.03144661700005813,-3.672881869551981,0.5174761749151366,46.50876979146503,54.826226493665175,0.008687686207289325,-0.007118501205759742,0.31589765473126086,1.0296543815226737,20.622948320444873,0.2500000000000009,0.04661954665436241,-0.007625198364257457,-0.20589824219382358,0.19064784546530866,-0.10676172027904052,0.0915113235505256,-0.24535971641540488,28.685223391199866,-29.239200590520444,0.09913652191478313,10,-0.03749966621398926,-0.019499778747558594,0.4740002155303955,0.9200003147125244,2.2829999923706055,0,0.48237488359676783,-4.041033613335598,4.452000141143799,1.3478203781512605,4.373000144958496,1.393294787539254,4.377999782562257,0.48237488359676783 2794,2020-10-27,4.186500072479248,4.329999923706056,4.184000015258788,4.330999851226807,594619.0,-0.029104761416086977,1.0491226191591594,-3.9054308322808464,44.250202109347235,53.34517416892361,0.13383945660325747,0.12872191454808313,0.4184051845816281,1.1239537813249632,19.323538828644995,0.1459999084472674,0.037304626379143,-0.13549993038177455,-0.3256339387750238,0.054634078011474685,-0.23056693457839916,-0.04043292618514993,-0.11139279727935758,0.8143504611497279,-52.87637486559297,0.09506700419662455,10,0.08800005912780762,0.0774998664855957,0.5007498264312744,0.9784998893737793,2.4095001220703125,1,0.6343007020605538,-3.672881869551981,4.311999797821045,-4.041033613335598,4.452000141143799,1.3478203781512605,4.373000144958496,0.6343007020605538 2795,2020-10-28,4.074999809265137,4.135000228881837,4.001999855041504,4.107500076293944,1087621.0,-0.02663328825600153,2.039988664973637,0.22491568714154045,35.25966121286076,51.64219685492419,0.2284470467436419,0.2356048792748302,0.507883784763548,1.2046458067917785,18.63609128493043,0.18450021743774414,0.027664441016789,-0.23640017509460431,-0.4560908047457266,-0.01670954544348202,-0.34624548992016546,-0.12655486026904317,0.41499996185302734,14.95900958560108,-32.2738527444896,0.10984531482556133,10,0.17150020599365234,0.18900012969970703,0.5882501602172852,1.06600022315979,2.5329999923706055,2,0.6628221693365257,1.0491226191591594,4.186500072479248,-3.672881869551981,4.311999797821045,-4.041033613335598,4.452000141143799,0.6628221693365257 2796,2020-10-29,3.8345000743865967,4.0850000381469735,3.763999938964844,4.042500019073486,1913057.0,-0.05901834260991301,1.1911270852472493,6.399945714369728,30.465590415120317,49.31865117546187,0.4706238324528469,0.47489555552237306,0.7260146075095308,1.4150690101882493,18.18400989899312,0.32100009918212935,0.019893869601193437,-0.46067491769790614,-0.7609192419228714,-0.16043059347294086,-0.6107970798103883,-0.31055275558542395,0.6457396984100345,9.710764699855186,-34.39437892688295,0.15012216211248255,10,0.2929999828338623,0.31149983406066983,0.8012499809265137,1.2885000705718994,3.0775001049041757,3,0.7540747689851788,2.039988664973637,4.074999809265137,1.0491226191591594,4.186500072479248,-3.672881869551981,4.311999797821045,0.7540747689851788 2797,2020-10-30,4.05649995803833,4.081999778747559,3.8450000286102295,3.8450000286102295,1779374.0,0.057895391666473506,-1.2411331368117282,-1.0168268541920988,41.09213200974855,47.38618845856543,0.2408767976150008,0.25344610425823433,0.48463469352910593,1.1704927672168095,17.561747412776334,0.24749970436096191,-0.00037633711168805206,-0.23077503442764247,-0.5478025833674902,0.08625251451220528,-0.38928880889756634,-0.0722612599577186,0.39509022140503003,40.289268140176986,-5.416304843990929,0.1585137744699239,10,0.0710000991821289,0.08949995040893644,0.440250039100647,0.936500072479248,2.751500129699707,4,0.6479723929326302,1.1911270852472493,3.8345000743865967,2.039988664973637,4.074999809265137,1.0491226191591594,4.186500072479248,0.6479723929326302 2798,2020-11-02,4.255499839782715,4.291999816894531,4.045000076293944,4.0960001945495605,1800095.0,0.049057040257093565,1.1247326118210774,0.754135690089562,49.34954058564675,46.59283379298591,0.027001647784151928,0.05477356442531356,0.270456498820808,0.9503714168842521,17.202663886201858,0.24699974060058683,0.008560282036932598,-0.030200135707855402,-0.3475462653430714,0.2871459939273606,-0.18887320052546297,0.12847292910975217,0.16858673004150493,86.83744064809402,35.619558064057685,0.15867306481760793,11,-0.12799978256225586,-0.10949993133544833,0.2412501573562622,0.7375001907348633,2.5954999923706055,0,0.5478792483105366,-1.2411331368117282,4.05649995803833,1.1911270852472493,3.8345000743865967,2.039988664973637,4.074999809265137,0.5478792483105366 2799,2020-11-03,4.406000137329102,4.464000225067139,4.3359999656677255,4.366000175476073,1306837.0,0.03536606819707244,-1.5599954223807713,0.2507840176983269,51.880713846469185,45.81982815709277,-0.14650884983868284,-0.10019428928510976,0.10132971868188712,0.777909463530011,17.022708967011297,0.20850038528442383,0.011091255413901102,0.1198751568794254,-0.19812350277274415,0.4378738165315954,-0.03912417294665982,0.2788744867055106,-0.6420001983642574,91.71427656680112,37.50835683050374,0.15899932982608497,11,-0.27900028228759766,-0.26000022888183505,0.09074985980987549,0.5869998931884766,2.431999683380127,1,0.4968224204798848,1.1247326118210774,4.255499839782715,-1.2411331368117282,4.05649995803833,1.1911270852472493,3.8345000743865967,0.4968224204798848 2800,2020-11-04,4.421000003814697,4.474999904632568,4.303999900817871,4.331500053405762,986626.0,0.003404418070374504,-1.3667778734750313,2.237500894070475,58.380465775756804,46.010093511527565,-0.1729558366098356,-0.11423858261055564,0.06726796717791039,0.7385129353923237,16.877479059578377,0.17100000381469727,-0.0056849846797746295,0.1305500149726866,-0.1925311976128139,0.4536312275581871,-0.030990591320064098,0.2920906212654373,-0.6430000591278073,92.40507687406736,32.15058810828212,0.1615406062927503,11,-0.29400014877319336,-0.27500009536743075,0.07574999332427979,0.5720000267028809,2.488999843597411,2,0.49197018522011904,-1.5599954223807713,4.406000137329102,1.1247326118210774,4.255499839782715,-1.2411331368117282,4.05649995803833,0.49197018522011904 2801,2020-11-05,5.039500236511231,5.199999809265137,4.852000236511231,5.0219998359680185,3538875.0,0.13990052751930704,1.0561302182747965,0.19553530994432458,67.78802110652123,47.21945520588176,-0.767702712699224,-0.7236071157268666,-0.5604536529366415,0.10148771937255674,17.516429502155397,0.7789998054504395,-0.010406277854333013,0.7197002291679393,0.2578049069834325,1.181595551352446,0.4887525680756859,0.9506478902601927,-1.2336202934265144,88.15501116344598,25.729563865466375,0.23094766109225331,11,-0.5575003623962411,-0.5575003623962411,-0.5520002841949472,-0.04650020599365323,1.7654995918273908,3,0.31124109366256514,-1.3667778734750313,4.421000003814697,-1.5599954223807713,4.406000137329102,1.1247326118210774,4.255499839782715,0.31124109366256514 2802,2020-11-06,5.02400016784668,12.260000228881836,5.0219998359680185,5.0960001945495605,2737307.0,-0.003075715435481796,-189.47196411206014,-4.114193073758209,65.72319109580799,49.35439090636431,-0.740391782504159,-0.6956933672722094,-0.5517566232886653,0.09946197396083978,20.26144941403155,7.2380003929138175,-0.012165187228048602,0.6736751437187198,0.11512772368875002,1.2322225637486897,0.39440143370373537,0.9529488537337043,-1.1344730327911376,11.917225482270144,-45.47418125101618,0.27927371001498486,11,2.98799991607666,2.98799991607666,-0.6062501668930054,-0.031000137329101562,1.7249999046325675,4,0.3757961680668698,1.0561302182747965,5.039500236511231,-1.3667778734750313,4.421000003814697,-1.5599954223807713,4.406000137329102,0.3757961680668698 2803,2020-11-09,5.468999862670898,5.539999961853027,5.01800012588501,5.140999794006348,3026814.0,0.08857477706155192,1.2212746357270545,-4.555554819696017,70.75914972140103,52.299829529925844,-1.1220020687837353,-1.1093192561018324,-0.998431978970105,-0.361116853155683,22.77526261878332,0.5219998359680176,0.003008551298161244,1.0626498341560362,0.3128377401472786,1.8124619281647933,0.6877437871516578,1.4375558811604146,-0.9098348801092531,14.64303561858351,-36.73411348717992,0.37490604700437863,11,2.5430002212524414,2.5430002212524414,-1.119749903678894,-0.4759998321533203,1.2899999618530273,0,0.24483456915159074,-189.47196411206014,5.02400016784668,1.0561302182747965,5.039500236511231,-1.3667778734750313,4.421000003814697,0.24483456915159074 2804,2020-11-10,5.570000171661377,5.699999809265138,5.458000183105469,5.5920000076293945,1999393.0,0.018467784151882105,1.0336150953375958,-0.06707265659299921,74.14911710738357,56.620880184872824,-1.1243522951072844,-1.1685129023648475,-1.0973737081932224,-0.47434515537978683,24.885346053866026,0.24199962615966886,0.017282566403693522,1.0990751385688782,0.19007062123403973,2.0080796559037166,0.6445728799014585,1.5535773972362978,-0.5520000457763672,15.912521601813179,-31.267966243764466,0.4545022586674193,11,2.441999912261963,2.441999912261963,-1.231500267982483,-0.6670000553131104,1.2129998207092285,1,0.22998197863786718,1.2212746357270545,5.468999862670898,-189.47196411206014,5.02400016784668,1.0561302182747965,5.039500236511231,0.22998197863786718 2805,2020-11-11,5.602000236511231,5.630000114440918,5.3979997634887695,5.5209999084472665,1258508.0,0.00574507430227067,2.3868643625352846,-3.681860545765871,74.62925677438344,61.527954224790946,-1.0247297237304576,-1.160293210496956,-1.126046609478398,-0.5208105459184376,26.919715357025066,0.23200035095214844,0.06251910000897887,1.0677751898765573,0.030992487451986683,2.104557892301128,0.549383838664272,1.5861665410888426,6.657999992370605,10.124190075221579,-32.90583762319994,0.5183913512122854,11,2.4504998922348014,2.4099998474121085,-1.2550002336502084,-0.748000144958497,1.2169995307922363,2,0.22063540378708435,1.0336150953375958,5.570000171661377,1.2212746357270545,5.468999862670898,-189.47196411206014,5.02400016784668,0.22063540378708435 2806,2020-11-12,5.639999866485597,5.644000053405763,5.4660000801086435,5.506999969482422,921874.0,0.00678322534274467,1.5248174664100675,1.6419673868252302,74.20537341459902,65.20720326977433,-0.871313764041215,-1.138486141145405,-1.1606118858274597,-0.5676927274712815,28.393390104215,0.17799997329711914,0.12852084197656222,1.0307498335838323,-0.09877894540101995,2.160278612568684,0.4659854440914062,1.5955142230762585,6.482760353088378,8.5887839237008,-27.887867506521197,0.5647643894924259,11,2.512500286102294,2.3720002174377433,-1.2852498292922983,-0.8339998722076425,1.1380000114440918,3,0.22517730691328475,2.3868643625352846,5.602000236511231,1.0336150953375958,5.570000171661377,1.2212746357270545,5.468999862670898,0.22517730691328475 2807,2020-11-13,5.749000072479247,5.763999938964844,5.53000020980835,5.570000171661377,1110729.0,0.01932627811595511,1.2392357815580055,1.3458649581781064,79.65332972277906,68.57429095167792,-0.7990094801676557,-1.1919153752403693,-1.2656623985549542,-0.6855427813756103,30.2279413971129,0.23399972915649414,0.22883880634112863,1.0656750321388238,-0.15973251580741277,2.2910825800850603,0.4529712581657055,1.678378806111942,6.239264937973023,97.9892935329742,58.026767663711425,0.6127037739731184,11,2.5329999923706064,2.2630000114440927,-1.381250023841857,-0.9900000095367423,0.7579998970031756,4,0.18368407419483246,1.5248174664100675,5.639999866485597,2.3868643625352846,5.602000236511231,1.0336150953375958,5.570000171661377,0.18368407419483246 2808,2020-11-16,6.1560001373291025,6.300000190734862,5.800000190734862,5.807000160217285,2936734.0,0.07079493124346703,-1.7548215735367003,1.9497216228455885,86.41153485662619,72.41104884169536,-1.0147889164686887,-1.5369335737835934,-1.6632733273780929,-1.0974393030976781,33.065351919984366,0.5510001182556152,0.38281278140632313,1.38330010175705,0.0035509358037701944,2.76304926771033,0.6934255187804101,2.07317468473369,5.700459568183898,84.03547835942739,37.50492460599092,0.68987458297664,11,2.125999927520751,1.8559999465942374,-1.775500178337098,-1.4090001583099374,0.36100006103515536,0,0.09632877224194303,1.2392357815580055,5.749000072479247,1.5248174664100675,5.639999866485597,2.3868643625352846,5.602000236511231,0.09632877224194303 2809,2020-11-17,6.256999969482423,6.289999961853027,6.105999946594237,6.195000171661378,3101094.0,0.016406730003281078,1.8750051222829156,0.17764986214076625,90.49740810485177,75.97959798937258,-0.9226374712836662,-1.5768149055844187,-1.747311009484437,-1.2035963456915608,36.50604497656936,0.18400001525878995,0.5204169621267773,1.3941749453544627,-0.12635520808197853,2.914705098790904,0.6339098686362421,2.1544400220726834,5.470290537190093,95.23279369348813,42.86178364061972,0.7602650767182206,11,2.2990002632141104,1.755000114440917,-1.8862500190734872,-1.5099999904632577,0.444000244140625,1,0.08023011946458869,-1.7548215735367003,6.1560001373291025,1.2392357815580055,5.749000072479247,1.5248174664100675,5.639999866485597,0.08023011946458869 2810,2020-11-18,6.335000038146973,6.40399980545044,6.21999979019165,6.27899980545044,1058336.0,0.012466049072236363,-1.11493950480263,0.9032325050183286,99.38771210564515,79.49067476705302,-0.7829167579165741,-1.5817829223876183,-1.8081728143286506,-1.2847237698891645,40.16693157208431,0.18400001525878995,0.6429186855062214,1.374325001239777,-0.2622830447983553,3.0109330472779092,0.5560209782207108,2.192629024258843,5.265704653661867,92.64394589472562,33.43598114026205,0.818304023019066,11,2.30400013923645,1.6770000457763672,-1.964250087738037,-1.5880000591278076,0.3660001754760751,2,0.07071822439241471,1.8750051222829156,6.256999969482423,-1.7548215735367003,6.1560001373291025,1.2392357815580055,5.749000072479247,0.07071822439241471 2811,2020-11-19,6.257999897003174,6.296000003814697,6.199999809265138,6.23799991607666,869417.0,-0.012154718339405401,-1.0000000000000184,0.35714103251846174,96.12402279866701,82.86854495625958,-0.5754056193728232,-1.4296199225841777,-1.7140116426985008,-1.2110750071696748,43.45804011838403,0.13500022888183505,0.7603215433140624,1.203074872493744,-0.5065164494573784,2.912666194444866,0.3482792115181832,2.0578705334693046,5.218650696239264,83.29519725463871,20.79798187823002,0.854795660975561,11,-0.5469999313354492,1.754000186920166,-1.8989999294281006,-1.5109999179840088,0.34800004959106356,3,0.08964523482477915,-1.11493950480263,6.335000038146973,1.8750051222829156,6.256999969482423,-1.7548215735367003,6.1560001373291025,0.08964523482477915 2812,2020-11-20,6.263999938964844,6.394000053405763,6.239999771118164,6.260000228881836,959715.0,0.000958779491917694,-5.999913303567599,0.19998569487161147,95.78298664551929,85.64897128116161,-0.4324956355779914,-1.3627795500355164,-1.6993967343604606,-1.2224374286554998,47.4874055697359,0.15400028228759854,0.8775082668622813,1.118474924564362,-0.6476992570376918,2.884649106166416,0.23538783376333505,2.001562015365389,5.09107763768252,76.82119937253235,16.683964649830315,0.8830870908010271,11,-0.36300015449523926,1.748000144958496,-1.9117499589920044,-1.5169999599456787,0.3920001983642587,4,0.08205618518089985,-1.0000000000000184,6.257999897003174,-1.11493950480263,6.335000038146973,1.8750051222829156,6.256999969482423,0.08205618518089985 2813,2020-11-23,6.392000198364258,6.447999954223633,6.300000190734862,6.317999839782715,885144.0,0.02043426894103173,-1.690913189356934,18.50143061516452,95.7392819286444,88.04787848352392,-0.4646638875284177,-1.3986722406085565,-1.8049985913553543,-1.3540882926619098,50.96050428852621,0.18400001525878906,0.9324098835667431,1.1424751639366146,-0.6615921357241294,2.9465424635973587,0.2404415141062426,2.0445088137669867,4.843935822019935,83.62580274557814,26.34756320375297,0.9020336498303719,11,-0.46900033950805664,1.619999885559082,-2.0397502183914185,-1.6450002193450928,0.26399993896484464,0,0.017991202682940077,-5.999913303567599,6.263999938964844,-1.0000000000000184,6.257999897003174,-1.11493950480263,6.335000038146973,0.017991202682940077 2814,2020-11-24,6.8420000076293945,6.9099998474121085,6.565999984741211,6.576000213623048,2282443.0,0.07040046860140792,-1.405591327573495,3.5945743926799287,96.45049137457343,90.47246010576725,-0.7993117351316501,-1.7281303482391301,-2.227715105681545,-1.8075700810775492,54.40951142272408,0.5179996490478507,1.0164403457037228,1.4596999764442442,-0.404816321962687,3.3242162748511754,0.5274418272407786,2.39195812564771,4.27717728761689,90.42255829166056,36.034921313626995,0.9322581492034655,11,-0.6540000438690186,1.1700000762939453,-2.489750027656555,-2.0950000286102295,-0.3249998092651367,1,-0.04750070285044361,-1.690913189356934,6.392000198364258,-5.999913303567599,6.263999938964844,-1.0000000000000184,6.257999897003174,-0.04750070285044361 2815,2020-11-25,6.776000022888184,6.949999809265138,6.728000164031982,6.883999824523926,1677632.0,-0.009646300009882425,-1.176472238194755,-0.4060146062863692,92.28146184536773,92.48091437585265,-0.6138161622848761,-1.5277305132741592,-2.1404874104785083,-1.744736723016267,57.31203548049471,0.22199964523315519,1.0524537375901328,1.2586499810218807,-0.5984329362273861,3.115732898271148,0.3301085223972473,2.187191439646514,4.228753721722951,76.80002848307281,25.58145957984035,0.9285414586246337,11,-0.5360000133514404,1.2360000610351562,-2.4237500429153442,-2.0840001106262207,-0.04699993133545011,2,-0.01106844879158786,-1.405591327573495,6.8420000076293945,-1.690913189356934,6.392000198364258,-5.999913303567599,6.263999938964844,-0.01106844879158786 2816,2020-11-26,6.72599983215332,6.823999881744385,6.651999950408936,6.814000129699707,830200.0,-0.0073790127753794454,2.1851897638768536,0.8148190664570935,90.75669113425568,93.71462119935005,-0.439818136885477,-1.3175509518221267,-2.070789068829602,-1.696437735376545,59.52259736244949,0.17199993133544833,1.0751237804361473,1.0640748023986815,-0.6886618444281654,2.8168114492255283,0.18770647898525805,1.9404431258121049,4.166618832835367,68.45070914412427,11.754304250196277,0.8763683234134234,11,-0.3509998321533203,1.2860002517700195,-2.373749852180481,-2.0339999198913574,0.4700002670288086,3,-0.003716862794251541,-1.176472238194755,6.776000022888184,-1.405591327573495,6.8420000076293945,-1.690913189356934,6.392000198364258,-0.003716862794251541 2817,2020-11-27,6.684999942779541,6.8400001525878915,6.6560001373291025,6.676000118255615,983819.0,-0.006095731548755201,-6.5102374464775,-0.10227038742888106,86.10450489225154,93.680506758864,-0.28170863750399544,-1.1273326317008383,-2.0070825964190924,-1.6541853321001385,61.85425615536593,0.18400001525878906,1.098172479740036,0.891649913787842,-0.7445362379972371,2.527836065572921,0.07355683789530243,1.7097429896803815,4.097726344179147,59.230765844941246,-2.670057521279375,0.8180930758925394,11,-0.15700006484985352,1.3270001411437988,-2.341999888420105,-1.9930000305175781,0.44299983978271484,4,-0.011817501400374963,2.1851897638768536,6.72599983215332,-1.176472238194755,6.776000022888184,-1.405591327573495,6.8420000076293945,-0.011817501400374963 2818,2020-11-30,6.5869998931884775,6.682000160217285,6.486000061035156,6.633999824523926,1320496.0,-0.01465969340761375,1.741248574496322,-5.222316414114556,80.24983880863917,92.54188794817371,-0.12979075338443646,-0.8914095966418003,-1.877729812071677,-1.555968936157166,65.47494116677508,0.19899988174438477,1.1247441172724013,0.6770748615264903,-0.8244578019933657,2.1786075250463464,-0.07369147023343725,1.427841193286418,4.088031863300812,21.767217016518867,-44.052636372523054,0.750766331759928,11,-0.012000083923339844,1.4250001907348624,-2.2532498836517343,-1.8949999809265146,0.444000244140625,0,0.010475215615530331,-6.5102374464775,6.684999942779541,2.1851897638768536,6.72599983215332,-1.176472238194755,6.776000022888184,0.010475215615530331 2819,2020-12-01,6.59499979019165,6.627999782562256,6.380000114440918,6.4000000953674325,1094367.0,0.0012144978188697308,-1.1106385569060324,-4.148935738490005,79.96377534150548,90.38367275215819,-0.09476929507168386,-0.7662949689155862,-1.8508812547148539,-1.5633524891402297,70.10997587781915,0.2479996681213379,1.133699588342565,0.5756247758865358,-0.7759671102084518,1.9272166619815234,-0.10017116716095842,1.25142071893403,3.9744913264376294,37.71926155452337,-33.693885283483425,0.675795943047494,12,-0.019999980926512784,1.4170002937316895,-2.3114997148513794,-1.935999870300293,0.3710002899169922,1,0.009249484318130552,1.741248574496322,6.5869998931884775,-6.5102374464775,6.684999942779541,2.1851897638768536,6.72599983215332,0.009249484318130552 2820,2020-12-02,6.5960001945495605,6.619999885559082,6.446000099182129,6.557000160217285,1049269.0,0.00015169134036940868,3.000021923694581,0.2000004890645183,79.5061676794055,88.53724440557357,-0.061299696848197804,-0.6282034021853553,-1.8159484581148027,-1.564969913625995,74.86813632400053,0.17399978637695312,1.0820486846411788,0.46787517070770246,-0.6763060450643303,1.6120563864797353,-0.10421543717831394,1.0399657785937189,3.8700610950169096,46.95653526003163,-31.064917006862828,0.5720906078860165,12,-0.0010004043579101562,1.4159998893737793,-2.326750159263611,-1.9770002365112305,0.6159996986389169,2,-0.01197695479914973,-1.1106385569060324,6.59499979019165,1.741248574496322,6.5869998931884775,-6.5102374464775,6.684999942779541,-0.01197695479914973 2821,2020-12-03,6.607999801635742,6.668000221252441,6.489999771118164,6.609000205993652,710437.0,0.0018192247926398508,1.991593271411513,-0.02565137121128758,78.20090589653047,86.58367987790815,-0.020596683992954112,-0.544591437614331,-1.7867179651014684,-1.57955086100732,79.32713267632322,0.17800045013427734,1.0096698820575876,0.4014497995376587,-0.6388570316655944,1.4417566307409118,-0.11870361606396784,0.9216032151392852,3.7567002574091735,49.56514527983073,-24.859346764895932,0.5201534156016268,12,0.017000198364257812,1.4040002822875977,-2.352749824523926,-1.988999843597412,0.5030002593994141,3,0.018311182437844353,3.000021923694581,6.5960001945495605,-1.1106385569060324,6.59499979019165,1.741248574496322,6.5869998931884775,0.018311182437844353 2822,2020-12-04,6.912000179290772,6.935999870300293,6.677999973297119,6.677000045776367,1248740.0,0.04600490114720923,-1.2145887437914034,-234.9051477597721,76.61970941823542,84.45928293230716,-0.24921986887156589,-0.7377185149994485,-2.0439450984559917,-1.885173424744779,79.08887031555317,0.3280000686645508,0.917902942797074,0.6110501766204841,-0.3136563861482866,1.5357567393892548,0.14869689523609875,1.0734034580048695,3.3533658738430203,95.68350691585724,21.54633167589685,0.4623532813843853,12,-0.24700021743774503,1.1404999494552603,-2.77525019645691,-2.430000305175782,0.17999982833862216,4,0.04108795030738799,1.991593271411513,6.607999801635742,3.000021923694581,6.5960001945495605,-1.1106385569060324,6.59499979019165,0.04108795030738799 2823,2020-12-07,6.808000087738037,7.0,6.757999897003174,6.958000183105469,989570.0,-0.01504630915148597,1.068379342738312,-0.6382979155126175,69.36049907363626,81.44928378775857,-0.08940660890415497,-0.5568082965846726,-1.8968492331721816,-1.782075501227732,78.8550137460911,0.24200010299682617,0.8472101648309769,0.4401000738143921,-0.42281460178916674,1.303014749417951,0.008642736012612673,0.8715574116161715,3.3600186396028544,69.03226649972237,-2.335807444405688,0.4314573378017795,12,-0.11800003051757812,1.3445000648498535,-2.671250104904175,-2.3440001010894775,-0.045000076293944424,0,0.04700347983258313,-1.2145887437914034,6.912000179290772,1.991593271411513,6.607999801635742,3.000021923694581,6.5960001945495605,0.04700347983258313 2824,2020-12-08,6.85099983215332,6.872000217437744,6.625999927520753,6.675000190734862,1080208.0,0.0063160610841839215,1.2568791285707954,-1.1733301968064707,68.58788229409436,78.8166638376171,-0.14638994018942775,-0.5258802698195444,-1.8924152226912563,-1.825576863722631,78.43398473383607,0.2460002899169913,0.7894635459967292,0.41904983520507777,-0.3824811369908421,1.2205808074009976,0.018284349107117848,0.8198153213030377,3.221618515910528,73.1046580285104,4.244929344073725,0.40076548609795987,12,-0.16099977493286133,1.4310002326965332,-2.714249849319458,-2.3869998455047607,0.006999969482421875,1,0.026273581898367482,1.068379342738312,6.808000087738037,-1.2145887437914034,6.912000179290772,1.991593271411513,6.607999801635742,0.026273581898367482 2825,2020-12-09,6.8379998207092285,6.973999977111816,6.817999839782715,6.88100004196167,757644.0,-0.0018975349237464467,-2.7590311609522935,-0.24431993671057428,71.90331444953054,76.72184420598097,-0.13820400848409342,-0.43799048160175325,-1.8359257564183684,-1.8158895398087669,78.11938580693909,0.15600013732910156,0.7235531804244282,0.3442498445510864,-0.3741286846116152,1.062628373713788,-0.014939420030264827,0.7034391091324377,3.141126155663118,68.23527321821928,1.1519000842432519,0.3591892645813508,12,-0.14799976348876953,1.444000244140625,-2.7014999389648438,-2.373999834060669,-0.10199975967407227,2,0.018718962087679314,1.2568791285707954,6.85099983215332,1.068379342738312,6.808000087738037,-1.2145887437914034,6.912000179290772,0.018718962087679314 2826,2020-12-10,6.9099998474121085,6.97599983215332,6.73799991607666,6.8420000076293945,880352.0,0.010529398740962925,1.3800014305128387,-1.581383485994346,73.23740103916168,75.29216600008209,-0.20267194847201164,-0.4321220240740047,-1.8585765610797447,-1.8881985955184772,77.6943679359873,0.23799991607666016,0.595932955897089,0.35274987220764054,-0.2654055052952442,0.9709052497105253,0.04367218345619861,0.6618275609590825,2.9775036047025667,75.93579274162158,9.667621684893078,0.3090776887514422,12,-0.2199997901916495,1.6460003852844247,-2.7734999656677237,-2.445999860763549,-0.125,3,0.043704783277161985,-2.7590311609522935,6.8379998207092285,1.2568791285707954,6.85099983215332,1.068379342738312,6.808000087738037,0.043704783277161985 2827,2020-12-11,6.804999828338622,6.901999950408936,6.751999855041504,6.952000141143799,656757.0,-0.015195372126210693,5.382992106811476,-2.1617743993941763,65.10605701744133,73.6095235788379,-0.08812739417433857,-0.25713630099009155,-1.7062191609102184,-1.7831313451576145,77.21892309637761,0.15799999237060458,0.5084898382697922,0.19494986534118564,-0.30080190748758895,0.6907016381699602,-0.0529260210732021,0.44282575175557337,2.9927135500035353,47.86092677236094,-15.54193528786621,0.24787588641438732,12,-0.11499977111816317,1.8340003490448007,-2.322999954223632,-2.322999954223632,-0.3209996223449698,4,0.04496697140567618,1.3800014305128387,6.9099998474121085,-2.7590311609522935,6.8379998207092285,1.2568791285707954,6.85099983215332,0.04496697140567618 2828,2020-12-14,6.749000072479247,6.915999889373778,6.690000057220459,6.88700008392334,658493.0,-0.008229207534461769,1.3061251797266085,0.938773590413972,45.22096966031843,69.74921183648378,-0.007522343271859633,-0.1627783446117883,-1.6048735960595728,-1.7275489864557914,76.52454205592056,0.22599983215331942,0.4220184316350295,0.10930011272430296,-0.3409559755374785,0.5595562009860844,-0.11582793140658776,0.33442815685519367,2.9607190335658418,35.14290813525244,-23.81594072363776,0.22512804413089074,12,-0.026000022888182706,-0.7400000095367423,1.2630000114440927,1.2630000114440927,-0.44099998474121005,0,0.05082233389636737,5.382992106811476,6.804999828338622,1.3800014305128387,6.9099998474121085,-2.7590311609522935,6.8379998207092285,0.05082233389636737 2829,2020-12-15,6.758999824523926,6.808000087738037,6.679999828338622,6.690999984741211,560826.0,0.0014816642372630362,-1.8444453863433705,-0.4927524213305106,49.07305333921276,66.36775468757347,0.009149985300484609,-0.14044173888395228,-1.5720386945016855,-1.7354852192721184,75.78014270255922,0.12800025939941495,0.36626446789883804,0.09419987201690638,-0.3208189788640299,0.5092187228978426,-0.1133095534235613,0.30170929745737407,2.8644848946700368,26.689187556483674,-28.773071282766722,0.20750942544046805,12,-0.01399993896484375,-0.559999942779541,1.253000259399414,1.253000259399414,-0.6149997711181632,1,0.0005918311915991126,1.3061251797266085,6.749000072479247,5.382992106811476,6.804999828338622,1.3800014305128387,6.9099998474121085,0.0005918311915991126 2830,2020-12-16,6.7829999923706055,6.9099998474121085,6.71999979019165,6.86299991607666,625207.0,0.003550846052636114,1.1839113849122083,-1.1764722381947463,53.198662929033134,63.589727691184876,0.016165240649658408,-0.1361378508167821,-1.5500111713856208,-1.755856244991941,74.99948982492971,0.1900000572204581,0.3296458650609697,0.09580004215240479,-0.2917186879208842,0.48331877222569375,-0.0979593228842397,0.28955940718904927,2.755975027709253,34.797352265057214,-18.236177625176964,0.19375936503664468,12,0.029999971389770508,-0.5840001106262207,1.2290000915527344,1.2290000915527344,-0.4850001335144043,2,0.011057026293600947,-1.8444453863433705,6.758999824523926,1.3061251797266085,6.749000072479247,5.382992106811476,6.804999828338622,0.011057026293600947 2831,2020-12-17,6.818999767303468,6.888000011444093,6.736000061035156,6.807000160217285,1282705.0,0.005307352937248044,1.0266647169337362,-0.1499952316238816,57.56206958165331,61.47221215378686,0.014799735835049788,-0.13486877188332702,-1.5424200192200184,-1.7832703946177038,74.22094834777114,0.15199995040893644,0.29456899860473307,0.10374982357025253,-0.23051562487918797,0.43801527201969304,-0.06338290065446728,0.27088254779497234,2.6371557476445693,58.89826398991443,6.373994194487388,0.16713272422472017,12,-0.0059998035430917085,-0.5859997272491464,1.2132503390312186,1.1930003166198722,-0.4719996452331552,3,-0.012171830048490095,1.1839113849122083,6.7829999923706055,-1.8444453863433705,6.758999824523926,1.3061251797266085,6.749000072479247,-0.012171830048490095 2832,2020-12-18,6.777999877929688,6.886000156402588,6.72599983215332,6.7829999923706055,633776.0,-0.006012595801860865,-1.9357802178572991,-0.4166898470096309,61.5199092570884,60.60103550750377,0.038881554842130406,-0.05627198619584384,-1.4561495945277114,-1.7326625414011554,73.361982481405,0.16000032424926758,0.26063902263022776,0.03704993724823069,-0.22162473882768907,0.29572461332415045,-0.09228740078972919,0.16638727528619057,2.596992521989164,41.52543400252233,-14.274330521133898,0.12933733803795971,12,0.023000001907347745,-0.5129997730255136,1.3042502403259268,1.2340002059936515,-0.1589999198913583,4,0.0010327485406445014,1.0266647169337362,6.818999767303468,1.1839113849122083,6.7829999923706055,-1.8444453863433705,6.758999824523926,0.0010327485406445014 2833,2020-12-21,6.506999969482423,6.886000156402588,6.303999900817871,6.4689998626708975,6266050.0,-0.039982282875171915,-2.1630446050026433,-7.59984741560346,45.97070244868218,58.0880155246802,0.2935660593337053,0.235878788057855,-1.1399993462889357,-1.4509542842584686,71.88844901597062,0.5820002555847168,0.22488406161688612,-0.23969995975494296,-0.469180018375841,-0.010219901134044918,-0.35443998906539154,-0.12495993044449438,2.7884525777078286,33.49836411792219,-23.57273841314438,0.11474002931044901,12,0.13299989700317294,-0.10699987411499112,1.640000104904174,1.505000114440917,-0.02899980545044034,0,-0.0035346186563145476,-1.9357802178572991,6.777999877929688,1.0266647169337362,6.818999767303468,1.1839113849122083,6.7829999923706055,-0.0035346186563145476 2834,2020-12-22,6.517000198364258,6.5980000495910645,6.50600004196167,6.5229997634887695,874405.0,0.001536841697976854,-5.571457765667575,-0.15788284896852145,46.41235047941436,55.25568619466729,0.258376633604704,0.2111054691307226,-1.1015454850085735,-1.4536080356911842,70.22183554857459,0.09200000762939453,0.17078189104341845,-0.21344974040985143,-0.45991478215758175,0.03301530133787889,-0.33668226128371614,-0.09021721953598671,2.7005032931519644,35.14856704913317,-22.243511173954367,0.12323252087386499,12,0.12299966812133789,0.03599977493286133,1.6299998760223389,1.494999885559082,-0.12800025939941406,1,-0.03206998684435802,-2.1630446050026433,6.506999969482423,-1.9357802178572991,6.777999877929688,1.0266647169337362,6.818999767303468,-0.03206998684435802 2835,2020-12-23,6.701000213623048,6.75,6.5320000648498535,6.539999961853027,984950.0,0.028233851412951205,-1.4632754663304561,-26.83532029883976,53.65280554854265,53.07962002904295,0.059116248806672544,0.02234415967745118,-1.235807972251295,-1.6296758948809869,68.52748303422726,0.2329998016357422,0.13895995096388614,-0.025699734687804288,-0.27152811187584724,0.22012864250023867,-0.1486139232818262,0.09721445390621763,2.4401132033326247,67.97949274007405,9.200903091463374,0.12291418859402156,12,-0.09100031852722257,-0.1010003089904794,1.5829999446868888,1.310999870300292,-0.019999980926515448,2,-0.08312194336077039,-5.571457765667575,6.517000198364258,-2.1630446050026433,6.506999969482423,-1.9357802178572991,6.777999877929688,-0.08312194336077039 2836,2020-12-24,6.701000213623048,6.701000213623048,6.701000213623048,6.701000213623048,0.0,0.0,1.0,0.0,39.11248197096756,50.1914450238792,0.029448768497452704,0.021476323353259552,-1.1787102183134754,-1.62602223782174,66.93642237506474,0.0,0.1042017939366211,-0.024449753761290438,-0.2705472075220925,0.22164769999951162,-0.14749848064169147,0.09859897311911059,2.3652509302632874,68.21308221013122,13.520147728451633,0.12304872688040121,12,-0.09100031852722257,-0.1010003089904794,1.6244999170303336,1.310999870300292,-0.02500009536743253,3,-0.060140328595655324,-1.4632754663304561,6.701000213623048,-5.571457765667575,6.517000198364258,-2.1630446050026433,6.506999969482423,-0.060140328595655324 2837,2020-12-29,6.605999946594237,6.693999767303468,6.5440001487731925,6.684999942779541,595759.0,-0.014177027906323025,2.092786951328001,-100.0,39.47915450772748,49.553465562480206,0.10421126581939699,0.11621294807598215,-1.030665323643709,-1.5233010760715002,65.0479353055267,0.1570000648498553,0.061802387231445266,-0.11550002098083567,-0.3668118832502296,0.13581184128855828,-0.2411559521155331,0.010155910153861747,2.3868861696841472,51.89001944216616,-0.9482278555295593,0.12565593113469703,12,0.0009999275207528413,0.013999938964844638,0.25550007820129483,1.4060001373291025,0.194000244140625,1,-0.03920675546742225,1.0,6.701000213623048,-1.4632754663304561,6.701000213623048,-5.571457765667575,6.517000198364258,-0.03920675546742225 2838,2020-12-30,6.6560001373291025,6.664000034332275,6.558000087738037,6.5900001525878915,587561.0,0.007568905712850071,1.5853715269297979,-0.8354428851667327,39.917285765991885,48.536158054344554,0.04428919767486583,0.07551902993224324,-1.029202254832053,-1.5644448108681503,63.518273648728105,0.10599994659423828,0.00803210703182966,-0.0689498424530024,-0.3143113388639769,0.1764116539579721,-0.1916305906584892,0.053730905752484404,2.2649882518934907,61.47545949326309,10.738084315327669,0.12268074820548716,12,-0.049000263214112216,-0.00600004196167081,0.3004997968673697,1.3559999465942374,0.2569999694824201,2,-0.0055589210527901,2.092786951328001,6.605999946594237,1.0,6.701000213623048,-1.4632754663304561,6.701000213623048,-0.0055589210527901 2839,2020-12-31,6.6560001373291025,6.6560001373291025,6.6560001373291025,6.6560001373291025,0.0,0.0,1.0,0.0,40.46123248910505,47.120888005463655,0.03144944812309003,0.08466411388180095,-0.9794503944647204,-1.556488410046338,62.19331423173623,0.0,-0.026322639713922236,-0.07199985980987478,-0.3120181619659963,0.16801844234624674,-0.19200901088793554,0.04800929126818598,2.194528479378815,56.88078411300648,8.011565587006196,0.12000915107806066,12,-0.060000181198121005,-0.004000186920166904,0.31149983406066806,1.3559999465942374,0.41099977493286044,3,-0.026742783897920286,1.5853715269297979,6.6560001373291025,2.092786951328001,6.605999946594237,1.0,6.701000213623048,-0.026742783897920286 2840,2021-01-04,6.517000198364258,6.7179999351501465,6.4679999351501465,6.658999919891357,853635.0,-0.020883403860718963,-1.0833311809456068,-100.0,30.754178046620922,44.14223339046005,0.14387978244838973,0.22919295420240537,-0.7888217966141431,-1.412862220118413,60.539469397277415,0.25,-0.03008315230376013,-0.20704979896545428,-0.45854078352146566,0.0444411855905571,-0.3327952912434604,-0.08130430668744815,2.2644778412792768,19.60010528564453,-24.77772791078783,0.12574549227800577,1,0.07799983024597168,0.13499975204467773,0.5829998254776001,1.494999885559082,0.4199995994567871,0,-0.0196409782880691,1.0,6.6560001373291025,1.5853715269297979,6.6560001373291025,2.092786951328001,6.605999946594237,-0.0196409782880691 2841,2021-01-05,6.7290000915527335,6.769999980926514,6.492000102996826,6.513000011444093,3482905.0,0.032530287975391925,-1.1550386737268166,-1.5211303077620386,46.63121669167104,42.48793421652479,-0.09189261800515958,0.028167030326883058,-0.9455039246085901,-1.6191157942217407,58.809071793216475,0.2779998779296875,-0.03497172711710661,-0.0010999202728276813,-0.246586097283493,0.24438625673783765,-0.12384300877816035,0.12164316823250498,1.9848083825677056,86.42387974863394,40.73155542050975,0.12274308850533265,1,-0.134000062942504,-0.07700014114379794,0.396999955177308,1.2829999923706064,0.28299999237060636,1,-0.007133282538732355,-1.0833311809456068,6.517000198364258,1.0,6.6560001373291025,1.5853715269297979,6.6560001373291025,-0.007133282538732355 2842,2021-01-06,7.196000099182129,7.199999809265138,6.776000022888184,6.804999828338622,1663105.0,0.0694010999071979,1.1253138582848379,1.8101857677406727,64.52241769756749,44.54923591084538,-0.5513434658180829,-0.4389718130432181,-1.3531658493126795,-2.0752004889064235,57.12404385600267,0.4709997177124041,-0.03504877654195493,0.4517000913619995,0.13841734619540702,0.764982836528592,0.29505871877870327,0.6083414639452958,1.451492200725676,99.45359142474656,50.26113834444719,0.15664137258329613,1,-0.3620002269744873,-0.444000244140625,-0.0025000572204589844,0.8159999847412109,-0.13000011444091797,2,-0.0722623643356557,-1.1550386737268166,6.7290000915527335,-1.0833311809456068,6.517000198364258,1.0,6.6560001373291025,-0.0722623643356557 2843,2021-01-07,7.127999782562256,7.25,7.078000068664551,7.223999977111816,6684916.0,-0.009449738143778141,1.3243196221393845,-0.24552462417087045,61.552906063115024,46.2315198645899,-0.43135186927471647,-0.36445449332760127,-1.2208808766382688,-1.9963139923623565,55.34548902659762,0.17199993133544922,-0.04409588454014646,0.36769979000091535,0.011036392970212638,0.7243631870316181,0.189368091485564,0.5460314885162667,1.4545026666171683,84.39895047052603,31.023228017953052,0.17833169851535116,1,-0.2689998149871826,-0.3509998321533203,0.1420001983642578,0.884000301361084,-0.07999992370605469,3,-0.046015656822802176,1.1253138582848379,7.196000099182129,-1.1550386737268166,6.7290000915527335,-1.0833311809456068,6.517000198364258,-0.046015656822802176 2844,2021-01-08,7.0310001373291025,7.26200008392334,7.019999980926514,7.188000202178955,613563.0,-0.013608255919206225,-1.703906060614133,1.6354140279247102,57.425153701455415,46.65066965935797,-0.2835970392224505,-0.26696572124071505,-1.0553524591095256,-1.8890733038859997,53.80148078620965,0.24200010299682617,-0.05619869241388997,0.2617001295089727,-0.11321706870225334,0.6366173277201987,0.07424153040336012,0.4491587286145853,1.4878122581365085,70.90681318496546,14.553938258273263,0.18745859910561297,1,-0.1660001277923593,-0.24800014495849698,0.26249980926513583,0.9809999465942374,0.5320000648498526,4,-0.01678282295730482,1.3243196221393845,7.127999782562256,1.1253138582848379,7.196000099182129,-1.1550386737268166,6.7290000915527335,-0.01678282295730482 2845,2021-01-11,6.966000080108643,7.058000087738037,6.863999843597412,7.052000045776367,787537.0,-0.009244781105231414,2.959186652458873,0.5477702557000271,54.326082453799536,48.34106971300598,-0.197860815760043,-0.20225420230565305,-0.9175714844164542,-1.8127489982399219,51.90110028064782,0.194000244140625,-0.030925800867482423,0.19030005931854266,-0.19381227403724566,0.574412392674331,-0.0017561073593510557,0.38235622599643637,1.4903960627174317,61.558440110799616,5.299202815232995,0.19205616667789396,1,-0.10100007057189941,-0.1830000877380371,0.3274998664855957,1.0460000038146973,0.6209998130798349,0,0.014498970857282245,-1.703906060614133,7.0310001373291025,1.3243196221393845,7.127999782562256,1.1253138582848379,7.196000099182129,0.014498970857282245 2846,2021-01-12,7.2119998931884775,7.223999977111816,6.973999977111816,7.054999828338622,726749.0,0.0353143569122667,1.7624273878051029,-1.825582878212435,61.39705753450178,50.77639227153646,-0.4065003869528603,-0.44740769589558216,-1.0786780443703794,-2.0444420741539284,50.26642843321527,0.25799989700317383,0.002529972829281135,0.42119987010955917,-0.006421897310109337,0.8488216375292277,0.20738898639972447,0.6350107538193939,1.1832283220508506,89.71189620257157,30.28402568980529,0.21381088370983428,1,-0.3469998836517343,-0.428999900817872,0.09150004386901767,0.8000001907348624,0.19300031661987216,1,-0.038130906744350046,2.959186652458873,6.966000080108643,-1.703906060614133,7.0310001373291025,1.3243196221393845,7.127999782562256,-0.038130906744350046 2847,2021-01-13,7.111000061035156,7.199999809265138,7.046000003814697,7.171000003814697,628344.0,-0.014004413983521036,1.6101760667251024,-0.3821650827782847,67.41637888695102,53.83184706275414,-0.252931433147074,-0.3397255762839073,-0.8993650857204614,-1.9291464568865022,48.54341688791763,0.16599988937378019,0.012070962786088657,0.3049000263214108,-0.14611786539513272,0.7559179180379543,0.07939108046313859,0.530408972179683,1.224283585169161,62.06031866600692,-0.6207141138713155,0.22550894585827194,1,-0.24600005149841309,-0.3280000686645508,0.20749998092651367,0.9010000228881836,0.09100008010864258,2,-0.013922089194498555,1.7624273878051029,7.2119998931884775,2.959186652458873,6.966000080108643,-1.703906060614133,7.0310001373291025,-0.013922089194498555 2848,2021-01-14,7.0920000076293945,7.173999786376952,7.02400016784668,7.043000221252441,722069.0,-0.0026719242360681017,-2.448271326156996,-0.8166638851139244,66.49454386682913,56.72443721583459,-0.18503970799503833,-0.30958380077225023,-0.8070733835641137,-1.8946822999733541,46.91000073407243,0.14999961853027255,0.04222140847706424,0.26874997615814245,-0.19890427075835238,0.7364042230746373,0.03492285269989548,0.5025770996163894,1.1845379609206113,57.286438783371096,-8.510555053780848,0.23382712345824724,1,-0.22699999809265137,-0.30900001525878906,0.2667500376701355,0.9200000762939453,0.13500022888183594,3,-0.0036661058742545327,1.6101760667251024,7.111000061035156,1.7624273878051029,7.2119998931884775,2.959186652458873,6.966000080108643,-0.0036661058742545327 2849,2021-01-15,6.763000011444093,7.1479997634887695,6.7059998512268075,7.132999897003174,1193937.0,-0.04639029834057695,1.2100016689316409,-7.551050992604108,51.6419437882742,59.04530007601829,0.17962373707397372,0.020797546120033594,-0.411945449018301,-1.5543933512005568,44.79404070742934,0.441999912261962,0.07377155459928986,-0.060450029373168235,-0.527991983668775,0.4070919249224385,-0.2942210065209716,0.17332094777463514,1.455967193004688,11.00388925965988,-52.26499074074079,0.2337709771478035,1,0.11400008201599032,0.019999980926512784,0.6582500934600821,1.2490000724792472,0.7540001869201651,4,0.04214103902555699,-2.448271326156996,7.0920000076293945,1.6101760667251024,7.111000061035156,1.7624273878051029,7.2119998931884775,0.04214103902555699 2850,2021-01-18,6.857999801635742,6.9079999923706055,6.679999828338622,6.735000133514403,612801.0,0.014046989506268481,1.0448440657308196,-0.3324316382841106,53.95863852036667,59.85945805698447,0.15430879218742088,-0.07198611894161111,-0.43883354466160185,-1.6375489315366973,42.44653835807244,0.2280001640319833,0.10626180996105283,0.030799770355224965,-0.43657920499784897,0.4981787457082989,-0.20288971732131245,0.2644892580317624,1.3045480539938374,32.72057437824933,-28.686813273237696,0.23368948767653713,1,0.11300015449523926,-0.07499980926513672,0.6280002593994141,1.1540002822875977,0.568000316619873,0,0.10279971142242661,1.2100016689316409,6.763000011444093,-2.448271326156996,7.0920000076293945,1.6101760667251024,7.111000061035156,0.10279971142242661 2851,2021-01-19,6.736000061035156,6.923999786376952,6.676000118255615,6.872000217437744,717813.0,-0.01778940567649001,1.0666699780455657,-1.1056953118639652,53.23383485865927,58.60517107488354,0.3100063829520261,0.045826202140915484,-0.26867460326561243,-1.502785262273047,39.98636878768392,0.247999668121337,0.13777260047014472,-0.08704998493194616,-0.5562061140429178,0.38210614417902544,-0.3216280494874324,0.1475280796235401,1.371256832751607,11.450377511472745,-49.04748948542113,0.23457806455548585,1,0.2330000400543213,0.04699993133544922,0.75,1.2760000228881836,0.9299998283386222,1,0.1263360784504719,1.0448440657308196,6.857999801635742,1.2100016689316409,6.763000011444093,-2.448271326156996,7.0920000076293945,0.1263360784504719 2852,2021-01-20,6.7849998474121085,6.869999885559082,6.716000080108643,6.78000020980835,490965.0,0.007274315013801047,-1.3157883415017155,-0.0367619989271111,53.21054710270822,57.678242301505016,0.21967647673766155,-0.0027639864442887685,-0.26745317866318974,-1.5372254456502983,37.43387254599779,0.15399980545043945,0.1978050594914489,-0.03840019702911501,-0.5074252438370417,0.43062484977881166,-0.27291272043307835,0.19611232637484832,1.2680719037686954,21.887510400897618,-36.89685193694992,0.23451252340396322,1,0.18400025367736905,-0.001999855041503018,0.8380002975463876,1.2270002365112314,2.067000389099122,2,0.09137809526004892,1.0666699780455657,6.736000061035156,1.0448440657308196,6.857999801635742,1.2100016689316409,6.763000011444093,0.09137809526004892 2853,2021-01-21,6.484000205993652,6.776000022888184,6.449999809265138,6.765999794006348,588348.0,-0.04436251262898139,1.1589414848264696,-56.40400572247068,46.27705536557744,56.43956470862969,0.4690428320996265,0.31244335577423676,0.06695961913012383,-1.2232207895234062,35.98563643826558,0.3350000381469709,0.21836395961140553,-0.33824985027313215,-0.8106420028174419,0.13414230227117763,-0.5744459265452866,-0.1020537740009777,1.5159701054333112,4.871117329274403,-51.91698753301408,0.23619607627215475,1,0.3529996871948242,0.2989997863769531,1.1804999113082886,1.5279998779296875,2.09999942779541,3,0.1107341012244949,-1.3157883415017155,6.7849998474121085,1.0666699780455657,6.736000061035156,1.0448440657308196,6.857999801635742,0.1107341012244949 2854,2021-01-22,6.308000087738037,6.366000175476074,6.182000160217285,6.269000053405763,1450327.0,-0.027143755808786807,1.374190531565039,-0.1382981961325375,45.54750261732344,55.46416694902124,0.5941850000053757,0.49748942926203643,0.2717606239198016,-1.0338217017009228,34.32703135208066,0.3020000457763672,0.16544925481462158,-0.5037999629974363,-1.0124772248714038,0.0048772988765311,-0.7581385939344205,-0.24946133206045218,1.6399308127301628,16.981130862947182,-42.67230210435217,0.2543386309369838,1,0.39499998092651367,0.4140000343322754,0.05799996852874756,1.7039999961853027,2.577000141143799,4,0.14568803677723707,1.1589414848264696,6.484000205993652,-1.3157883415017155,6.7849998474121085,1.0666699780455657,6.736000061035156,0.14568803677723707 2855,2021-01-25,6.144000053405763,6.401999950408936,6.142000198364258,6.394000053405763,931199.0,-0.02599873685022136,-1.0472444788201385,-6.410250767218232,37.277069700395145,52.78416830078717,0.7032795730396115,0.6509978269055372,0.46221804638269415,-0.856817195594302,32.41471712374506,0.2599997520446786,0.1131757503348636,-0.639949989318847,-1.2288369712658174,-0.05106300737187652,-0.9343934802923322,-0.34550649834536173,1.7529322243228487,0.2557360735428329,-53.6976416239434,0.2944434909734851,1,0.5269999504089347,0.5580000877380362,0.3279998302459708,1.8680000305175772,2.8680000305175772,0,0.22347007373435956,1.374190531565039,6.308000087738037,1.1589414848264696,6.484000205993652,-1.3157883415017155,6.7849998474121085,0.22347007373435956 2856,2021-01-26,6.297999858856201,6.369999885559082,6.078000068664551,6.0879998207092285,1071937.0,0.02506507228382482,-1.5391338961405139,-0.8400001525878906,27.391720554985014,48.33698404167984,0.45370641929962385,0.49040135142332986,0.33578558521353585,-0.9969845902620644,30.466743967351327,0.29199981689453125,0.07460531937019432,-0.4658001661300659,-1.0929724098957774,0.16137207763564554,-0.7793862880129216,-0.1522140442472102,1.5489537685876131,27.77775770886917,-19.57661366957156,0.31358612188285573,1,0.3280000686645508,0.37200021743774414,0.2080000638961792,1.7140002250671387,2.6589999198913574,1,0.17910452281341804,-1.0472444788201385,6.144000053405763,1.374190531565039,6.308000087738037,1.1589414848264696,6.484000205993652,0.17910452281341804 2857,2021-01-27,6.3470001220703125,6.394000053405763,6.151999950408936,6.252999782562256,635986.0,0.007780289665330509,1.5744664121846739,0.44762058301279284,30.147426907743906,44.298415490670365,0.31842125513775166,0.44375408991689014,0.31197649250052706,-1.032134238616746,28.976399407053776,0.24200010299682617,0.04457696206245387,-0.4038499116897585,-1.0549794743144414,0.24727965093492443,-0.7294146930021004,-0.07828513037741658,1.4509744280944012,38.53869212713108,-3.9591918065413623,0.3255647813123416,1,0.26599979400634766,0.3229999542236328,0.17599987983703613,1.6649999618530273,3.0059995651245117,2,0.2078146749543821,-1.5391338961405139,6.297999858856201,-1.0472444788201385,6.144000053405763,1.374190531565039,6.308000087738037,0.2078146749543821 2858,2021-01-28,6.61899995803833,6.636000156402588,6.369999885559082,6.3979997634887695,1161601.0,0.04285486540676087,1.0862717965499509,2.3510574079428608,40.38281007734248,43.047400633900175,-0.030988331349098175,0.17796449863349828,0.0557270402788701,-1.2882498239035005,27.36034168501523,0.2890000343322754,-0.019856067080658235,-0.13000006675720233,-0.7824731916305714,0.5224730581161667,-0.45623662919388686,0.1962364956794822,1.1309750963928646,96.95336994781283,55.65107917960792,0.3262365624366845,1,-0.11800003051757812,0.051000118255615234,-0.08599996566772461,1.3930001258850098,2.9749999046325684,3,0.3373621835064482,1.5744664121846739,6.3470001220703125,-1.5391338961405139,6.297999858856201,-1.0472444788201385,6.144000053405763,0.3373621835064482 2859,2021-01-29,6.478000164031982,6.5440001487731925,6.3959999084472665,6.445000171661378,544298.0,-0.02130228054090144,-1.259536705395886,0.14932110099660634,38.99909276187362,41.3852288829565,0.07301061906816741,0.3214248576570977,0.2079075022794834,-1.1289507481329686,25.656950195577632,0.22300004959106356,-0.09698436112926778,-0.26209986209869385,-0.9246917972776618,0.4004920730802741,-0.5933958296881778,0.06919610549079014,1.2249353845803634,71.68459363311402,31.583663341948352,0.331295967589484,1,0.02299976348876953,0.1919999122619629,0.04199981689453125,1.5339999198913574,3.200000286102293,4,0.3251002495261257,1.0862717965499509,6.61899995803833,1.5744664121846739,6.3470001220703125,-1.5391338961405139,6.297999858856201,0.3251002495261257 2860,2021-02-01,6.388999938964844,6.52400016784668,6.388000011444093,6.4619998931884775,482943.0,-0.013738842669578477,-2.626680060526746,-2.212120336387105,30.033954710394667,38.807464422038215,0.09888585025676466,0.4219790270263619,0.30477016604410156,-1.0225178979345158,24.58853993026728,0.136000156402587,-0.17994018518159915,-0.34470007419586146,-1.0187392545997946,0.3293391062080717,-0.6817196643978285,-0.007680483993894427,1.2678368939450309,55.73473501787285,21.00420940201942,0.33701959020196676,2,0.08500003814697266,0.28100013732910156,0.20749998092651367,1.623000144958496,3.0769996643066406,0,0.39067151569286107,-1.259536705395886,6.478000164031982,1.0862717965499509,6.61899995803833,1.5744664121846739,6.3470001220703125,0.39067151569286107 2861,2021-02-02,6.681000232696532,6.7059998512268075,6.53000020980835,6.545000076293945,708181.0,0.04570359939289648,-1.1204790205873252,-1.8630170093799459,40.452931903527215,37.38995162212922,-0.22544452479429733,0.1330182389100596,0.026669810863454657,-1.2949311957339864,23.565795114600824,0.3169999122619638,-0.2041524874208216,-0.05029978752136355,-0.7247511212880617,0.6241515462453346,-0.3875254544047122,0.2869258793619851,0.93065985882492,95.48743267040875,61.56133036268727,0.33722566688334904,2,-0.2540001869201651,-0.011000156402587002,-0.07600033283233554,1.3309998512268075,3.0250000953674308,1,0.3488998308694846,-2.626680060526746,6.388999938964844,-1.259536705395886,6.478000164031982,1.0862717965499509,6.61899995803833,0.3488998308694846 2862,2021-02-03,6.676000118255615,6.739999771118164,6.564000129699707,6.754000186920166,2215439.0,-0.0007484080626799505,6.04009308003357,-0.5735292570815533,40.70598763163359,36.77094409613545,-0.265446557809514,0.10230925602294061,0.04560491983130355,-1.2686733923302551,21.75583867141343,0.17599964141845703,-0.24434227273220177,-0.029299902915954412,-0.6674376168853593,0.6088378110534505,-0.34836875990065685,0.28976895406874803,0.8913867667051836,82.7027911736126,49.59463469706087,0.3190688569847024,2,-0.2670001983642578,-0.006000041961669922,-0.07100021839141846,1.3359999656677246,3.244999408721924,2,0.3416716027692268,-1.1204790205873252,6.681000232696532,-2.626680060526746,6.388999938964844,-1.259536705395886,6.478000164031982,0.3416716027692268 2863,2021-02-04,6.800000190734862,6.828000068664551,6.702000141143799,6.714000225067139,662021.0,0.018574006932709164,-1.2909049924789866,-1.10256269180451,50.909989869846605,37.36677601308247,-0.3798538153713036,-0.050091890035326436,-0.06685841930801395,-1.370542780797047,19.864340023851856,0.15199995040893555,-0.27360016784566277,0.11110014915466238,-0.4974715387345583,0.719671837043883,-0.19318569478994796,0.4153859930992727,0.7239989517964958,93.63639220718117,55.347337181308184,0.30428584394461033,2,-0.3470001220703116,-0.13000011444091708,-0.18650031089782626,1.2119998931884775,3.119999885559081,3,0.3754410918897437,6.04009308003357,6.676000118255615,-1.1204790205873252,6.681000232696532,-2.626680060526746,6.388999938964844,0.3754410918897437 2864,2021-02-05,6.9130001068115225,7.039999961853027,6.820000171661378,6.835000038146973,833021.0,0.01661763425104379,-3.0740776716175913,0.9069779046879756,51.34081703538824,38.92941460585948,-0.44478313946661263,-0.1817012584711284,-0.18127772904311446,-1.4609294290276251,18.317370749835497,0.23999977111816495,-0.3060438533356038,0.23000006675720108,-0.36678073317413595,0.8267808666885381,-0.06839033320846699,0.5283904667228692,0.5684790481389834,80.52149314400248,39.81258133066862,0.2983903999656683,2,-0.3540000915527335,-0.24300003051757724,-0.2845001220703116,1.0989999771118173,2.7139997482299814,4,0.3878200078744005,-1.2909049924789866,6.800000190734862,6.04009308003357,6.676000118255615,-1.1204790205873252,6.681000232696532,0.3878200078744005 2865,2021-02-08,7.066999912261963,7.116000175476074,6.90399980545044,6.912000179290772,927922.0,0.02227684117908524,-1.4795295219930218,1.9871743143943674,57.94526879266328,42.32425329893484,-0.5074504794592247,-0.3454582689411332,-0.3328089994796528,-1.5940889277377028,17.36947651213337,0.21200037002563388,-0.2939280618095381,0.3789498805999756,-0.22950919399519343,0.9874089551951446,0.07472034330239108,0.6831794178975601,0.3728096548593083,91.6381798489907,45.27730950901763,0.30422953729758456,2,-0.432999849319458,-0.3969998359680176,-0.4429999589920044,0.945000171661377,2.6290001869201642,0,0.3694637852396123,-3.0740776716175913,6.9130001068115225,-1.2909049924789866,6.800000190734862,6.04009308003357,6.676000118255615,0.3694637852396123 2866,2021-02-09,6.936999797821045,7.1500000953674325,6.934000015258789,7.0999999046325675,737721.0,-0.018395375131582292,-1.5562189279325647,-1.051615404020206,53.512013585892525,44.9203184853958,-0.30986121123889543,-0.2499309044136755,-0.2001881646643131,-1.444479459283932,16.088335857885113,0.21600008010864347,-0.2668260950713979,0.262699770927429,-0.30710682451132865,0.8325063663661867,-0.022203526791949812,0.5476030686468079,0.46197357322757604,63.65182422772302,13.608847790973755,0.28490329771937883,2,-0.17699980735778809,-0.2669997215270996,-0.3134998083114624,1.075000286102295,2.7350001335144043,1,0.36456679820645443,-1.4795295219930218,7.066999912261963,-3.0740776716175913,6.9130001068115225,-1.2909049924789866,6.800000190734862,0.36456679820645443 2867,2021-02-10,7.01200008392334,7.076000213623048,6.923999786376952,7.019999980926514,539341.0,0.010811631582554382,1.5333328035158609,0.04907909055804564,63.622283099450314,47.502482154518894,-0.31358833387159546,-0.35070935552451665,-0.2703204357393334,-1.4977103277524293,14.721212205303678,0.15200042724609553,-0.1972314917199114,0.34265005588531494,-0.21272032804568486,0.8980204398163147,0.06496486391981549,0.6203352478508144,0.34695381497408384,69.1964228694529,12.884337757224671,0.2776851919654998,2,-0.24300003051757724,-0.34200000762939453,-0.3885000944137573,1.0,2.552000045776367,2,0.38419854704754686,-1.5562189279325647,6.936999797821045,-1.4795295219930218,7.066999912261963,-3.0740776716175913,6.9130001068115225,0.38419854704754686 2868,2021-02-11,7.065999984741211,7.0900001525878915,6.989999771118164,7.052999973297119,284500.0,0.007701069619448386,2.278682373541094,-1.6250223520295644,70.87003591244583,51.04369806013803,-0.33247666830039346,-0.428738638454945,-0.31556515217365444,-1.5247912901912049,13.386318916164536,0.10000038146972745,-0.1117106122154361,0.39794995784759557,-0.15336170942676297,0.9492616251219541,0.1222941242104163,0.6736057914847748,0.2537348314480399,74.54541513741556,12.710545072273,0.2756558336371793,2,-0.29699993133544833,-0.3959999084472656,-0.2730001211166382,0.9460000991821289,2.300999641418457,3,0.40404748774435384,1.5333328035158609,7.01200008392334,-1.5562189279325647,6.936999797821045,-1.4795295219930218,7.066999912261963,0.40404748774435384 2869,2021-02-12,7.047999858856201,7.116000175476074,6.958000183105469,6.98799991607666,504218.0,-0.002547427954129655,-1.6333461815089587,4.615376150827128,77.06585347398598,56.26946458942595,-0.251574956358219,-0.40927607957758294,-0.28909639205302806,-1.4783384219625528,13.153492440933695,0.15799999237060547,-0.03084647670192986,0.36569983959198016,-0.21013306075635274,0.9415327399403131,0.07778338941781371,0.6536162897661466,0.2333002562790396,58.53653808877654,-10.629657729342213,0.28791645017416645,2,-0.20799970626831055,-0.37799978256225586,-0.22999989986419678,0.9640002250671387,2.2160000801086426,4,0.4074915259580938,2.278682373541094,7.065999984741211,1.5333328035158609,7.01200008392334,-1.5562189279325647,6.936999797821045,0.4074915259580938 2870,2021-02-15,7.563000202178955,7.567999839782715,7.113999843597412,7.21999979019165,1669115.0,0.07307042474974335,1.5722402180755213,5.716678984971668,81.14228615942743,60.79050395119264,-0.6509887293737062,-0.915699885137208,-0.7895013982197847,-1.961426822075964,13.419256454056738,0.5199999809265137,0.025066089087440346,0.8454501628875732,0.15036472569156878,1.5405356000835777,0.497907444289571,1.1929928814855755,-2.1650004386901855,99.22365882156073,23.79672842734304,0.3475427185980023,2,-0.49700021743774414,-0.7400002479553223,-0.7390002012252808,0.44899988174438477,1.5060000419616681,0,0.2729075231636111,-1.6333461815089587,7.047999858856201,2.278682373541094,7.065999984741211,1.5333328035158609,7.01200008392334,0.2729075231636111 2871,2021-02-16,7.5869998931884775,7.760000228881836,7.535999774932861,7.572999954223633,1990708.0,0.0031733029707718963,-4.090902194527229,0.04081609956014517,80.90726446722617,65.25731248848071,-0.5955898260266883,-0.919836386924703,-0.7987127917186969,-1.950863535778466,13.797993650115515,0.2240004539489746,0.10309971699893339,0.8268998622894292,0.03028524990149517,1.6235144746773633,0.4285925560954622,1.2252071684833963,-2.145600128173829,79.30619089446859,-0.754349443784406,0.398307306193967,2,-0.35599970817566007,-0.6679997444152841,-0.7629998922348031,0.4250001907348624,1.7939996719360343,1,0.27797551544545107,1.5722402180755213,7.563000202178955,-1.6333461815089587,7.047999858856201,2.278682373541094,7.065999984741211,0.27797551544545107 2872,2021-02-17,7.40500020980835,7.5900001525878915,7.331999778747559,7.5380001068115225,960309.0,-0.02398835981842118,1.1772184497761593,-9.500034059944838,70.5114849044733,67.435256381217,-0.334480923052876,-0.7262410069405583,-0.6135351005796945,-1.7344334904391143,13.861180925396809,0.2580003738403329,0.2124730419556986,0.6139001607894894,-0.23343395098121533,1.4612342725601941,0.19023310490413703,1.0375672166748418,-1.8708564262390137,55.735660996149626,-21.27148454916857,0.4236670558853526,2,-0.11500000953674316,-0.48600006103515625,-0.5810002088546753,0.6069998741149902,1.7090001106262207,2,0.30614445068135554,-4.090902194527229,7.5869998931884775,1.5722402180755213,7.563000202178955,-1.6333461815089587,7.047999858856201,0.30614445068135554 2873,2021-02-18,7.202000141143799,7.572000026702881,7.138000011444093,7.426000118255615,1573314.0,-0.02741391801659443,-1.4659075207464738,1.6842116584982958,68.30130795088338,69.31975537182757,-0.0765057579560251,-0.49191278867929,-0.40629763230875504,-1.4995344551910286,14.634257746876047,0.4340000152587882,0.2780713982774605,0.3750000953674313,-0.4783689661993593,1.2283691569342219,-0.05168443541596446,0.801684626150827,-1.5788220997619629,30.42393318096742,-45.30436296763207,0.4266845307833954,2,0.12999987602233887,-0.28299999237060547,-0.3780001401901245,0.809999942779541,2.358999729156494,3,0.3279644463018274,1.1772184497761593,7.40500020980835,-4.090902194527229,7.5869998931884775,1.5722402180755213,7.563000202178955,0.3279644463018274 2874,2021-02-19,7.2270002365112305,7.27400016784668,7.0999999046325675,7.158999919891357,829656.0,0.0034712711576621036,1.1481490202773414,-0.30357287307189595,71.89132899014686,70.86931761599241,-0.058424862206503114,-0.46855673267230813,-0.42806868114460084,-1.4907053664155328,15.773871858623972,0.17400026321411222,0.34942713916190193,0.35405018329620397,-0.4804109059368358,1.1885112725292437,-0.0631803613203159,0.7712807279127238,-1.5183493076293946,19.24246507350163,-56.577038189273196,0.4172305446165199,2,0.11499977111816406,-0.3080000877380371,-0.40300023555755615,0.8254998922348022,2.36299991607666,4,0.2961117088162022,-1.4659075207464738,7.202000141143799,1.1772184497761593,7.40500020980835,-4.090902194527229,7.5869998931884775,0.2961117088162022 2875,2021-02-22,7.517000198364258,7.53000020980835,7.190000057220459,7.230999946594237,901258.0,0.040127293809668174,1.179486238980792,4.205866472192823,71.86192173836059,72.90819629959998,-0.3105355743185205,-0.6855704807676943,-0.7109841022845451,-1.747209509784187,17.079832739358864,0.3400001525878906,0.39594734511524265,0.5754001379013065,-0.232028690599968,1.382828966402581,0.17168572365066925,0.9791145521519438,-1.7262952974824222,63.18183164622173,-9.730532605904777,0.4037144142506374,2,-0.17500019073486328,-0.5980000495910645,-0.6870001554489136,0.6354999542236328,2.1610002517700178,0,0.23240650452300682,1.1481490202773414,7.2270002365112305,-1.4659075207464738,7.202000141143799,1.1772184497761593,7.40500020980835,0.23240650452300682 2876,2021-02-23,7.426000118255615,7.730000019073486,7.245999813079834,7.701000213623048,1628049.0,-0.012105903646037475,1.90691070822552,-0.9615379485349776,68.76876740706089,73.48002788933448,-0.15966685186553597,-0.5330608209387178,-0.6161319736417834,-1.6208589168744103,18.41681797438274,0.48400020599365234,0.4352245895565723,0.42800004482269305,-0.34707539523011377,1.2030754848754999,0.04046232479629008,0.815537764849096,-1.5565234042537792,51.74605625466436,-19.10468446987874,0.3875377200264033,2,-0.06699991226196289,-0.5069999694824219,-0.5490001440048218,0.8559999465942383,2.1589999198913574,1,0.22124967677363205,1.179486238980792,7.517000198364258,1.1481490202773414,7.2270002365112305,-1.4659075207464738,7.202000141143799,0.22124967677363205 2877,2021-02-24,7.665999889373778,7.699999809265138,7.309999942779541,7.425000190734862,1006063.0,0.03231884827582521,1.5242747512032593,-0.8763622365909074,70.48249202245057,73.4369674571128,-0.3320604678594892,-0.705341026449628,-0.8460264746903734,-1.8246398800840273,19.910575705350546,0.3899998664855966,0.45514529914827406,0.6020498275756827,-0.16420682896448557,1.368306484115851,0.21892149930559857,0.9851781558457668,-1.7209022347767426,89.84125109937423,20.969201633096418,0.38312832827008436,2,-0.30699968338012606,-0.746999740600585,-0.7899998426437369,0.6160001754760751,2.07800054550171,2,0.22371506659268015,1.90691070822552,7.426000118255615,1.179486238980792,7.517000198364258,1.1481490202773414,7.2270002365112305,0.22371506659268015 2878,2021-02-25,8.85200023651123,8.970000267028809,8.279999732971191,8.574000358581543,6024164.0,0.15470915265488405,1.684827299579938,1.1535279068801159,80.42045752424133,73.80970124047451,-1.3835714903901932,-1.8081793697850355,-2.0061264596156345,-2.968314806597956,22.275787470528822,1.3040003776550302,0.5305232877804507,1.6764001607894894,0.596557353241689,2.7562429683372898,1.1364787570155892,2.2163215645633896,-2.8343064789428025,93.6898391631127,25.205296766582293,0.5399214037739001,2,-0.817000150680542,-1.3280000686645508,-1.976000189781189,-0.29600000381469727,0.8629999160766602,3,0.029597839688558336,1.5242747512032593,7.665999889373778,1.90691070822552,7.426000118255615,1.179486238980792,7.517000198364258,0.029597839688558336 2879,2021-02-26,8.583999633789062,8.854000091552734,8.399999618530272,8.857000350952148,2799196.0,-0.03027571120217154,2.400750080365767,-0.9820173994181898,72.97787380965896,72.90254431272245,-0.9775790498657688,-1.4485824674472774,-1.7151280469556793,-2.6608818653333604,24.76881821849008,0.4540004730224627,0.5789307901201592,1.303099584579468,0.10538515478506838,2.5008140143738684,0.7042423696822677,1.9019567994766682,-2.3891674856530116,78.31457372236454,12.231757435161668,0.5988572148972002,2,-0.548999547958374,-1.0599994659423828,-1.7739996910095215,0.05500054359436035,0.9700002670288104,4,0.11381643501771355,1.684827299579938,8.85200023651123,1.5242747512032593,7.665999889373778,1.90691070822552,7.426000118255615,0.11381643501771355 2880,2021-03-01,8.885000228881836,8.906000137329102,8.727999687194824,8.784999847412111,1196707.0,0.03506530847321443,1.5070450912705342,-0.3663008013637791,78.05298905486164,72.5854026002375,-1.19723518426939,-1.6369273265003237,-1.9899327293934794,-2.9192935596205363,27.445017473039545,0.32200050354003906,0.6242078649461096,1.479300165176392,0.15900354616982426,2.7995967841829588,0.819151855673109,2.139448474679676,-2.523657993612219,95.0696046539737,27.49457257278202,0.6601483095032835,3,-0.8500001430511475,-1.3610000610351562,-2.1725001335144043,-2.745000123977661,0.38500022888183594,0,0.07934720377545545,2.400750080365767,8.583999633789062,1.684827299579938,8.85200023651123,1.5242747512032593,7.665999889373778,0.07934720377545545 2881,2021-03-02,9.01200008392334,9.062000274658203,8.779999732971191,8.803999900817871,1319092.0,0.014293736833981718,-1.2031247671698282,2.0799938965076947,78.37683546389988,73.45933044017379,-1.2302112996938446,-1.665744125295178,-2.089881377300907,-3.004417768998911,29.728546549103264,0.2820005416870117,0.6737431981777835,1.4897500276565552,0.03420152082033212,2.9452985344927782,0.7619757742384436,2.2175242810746667,-2.494138366748172,97.14610837537637,28.54614840174571,0.7277742534181115,3,-0.9309999942779541,-1.441999912261963,-2.325500011444092,-2.682000160217285,0.17799949645996094,1,0.07390150466143752,1.5070450912705342,8.885000228881836,2.400750080365767,8.583999633789062,1.684827299579938,8.85200023651123,0.07390150466143752 2882,2021-03-03,8.956999778747559,9.055999755859377,8.880000114440918,8.97700023651123,1206561.0,-0.00610300761912963,-1.022986867778943,-0.09615596229321792,76.82268050273899,74.40614961260219,-1.0414249933595263,-1.5084333088019939,-2.0065894848529346,-2.9068137930776086,32.028764189791204,0.1759996414184588,0.6678284761561537,1.3206997394561766,-0.21111526592273755,2.8525147448350907,0.5547922367667191,2.086607242145634,-2.235606976973748,86.57283591081321,17.95142823761705,0.7659075026894573,3,-0.8759996891021729,-1.3499996662139893,-2.30899977684021,-2.626999855041504,0.14500045776367188,2,0.07011279166149831,-1.2031247671698282,9.01200008392334,1.5070450912705342,8.885000228881836,2.400750080365767,8.583999633789062,0.07011279166149831 2883,2021-03-04,9.352999687194824,9.378000259399414,8.87399959564209,8.961000442504883,2470923.0,0.04421122230982544,1.280543982255632,-19.599513637230594,79.52855567013923,75.25473035482356,-1.2295148821411281,-1.7954139888025562,-2.360376467584974,-3.256436924169731,34.29129024303259,0.5040006637573242,0.6761946588020278,1.589049673080444,-0.06957637048147802,3.247675716642366,0.7597366512994821,2.418362694861405,-2.444358287590262,97.44370594866155,26.408707223416627,0.8293130217809612,3,-1.0689995288848877,-1.4789996147155762,-2.7114996910095215,-2.988999605178833,-0.27499961853027344,3,0.04180484986180244,-1.022986867778943,8.956999778747559,-1.2031247671698282,9.01200008392334,1.5070450912705342,8.885000228881836,0.04180484986180244 2884,2021-03-05,9.593999862670898,9.815999984741213,9.300000190734863,9.381999969482422,2910529.0,0.02576715316328171,-1.744683765192875,0.5408170961047681,77.98290193095993,75.93483926511237,-1.2286525831876887,-1.9239014130487,-2.5558153217568282,-3.448070396286046,36.19182465612303,0.5159997940063494,0.7403095423830361,1.6959998607635498,-0.10066490852607046,3.49266463005317,0.7976674761187397,2.59433224540836,-2.4384225770868513,79.59558259579897,11.625336509181878,0.8983323846448101,3,-1.062999963760376,-1.4919998645782453,-3.00849986076355,-3.1979997158050537,-0.06299972534179688,4,0.012612079596518333,1.280543982255632,9.352999687194824,-1.022986867778943,8.956999778747559,-1.2031247671698282,9.01200008392334,0.012612079596518333 2885,2021-03-08,9.678000450134276,9.878000259399414,9.571999549865724,9.770999908447266,2662594.0,0.008755533527805559,-1.006553747924606,-0.43867691117329827,78.34100572385233,76.99842130031143,-1.0883280639111597,-1.8996593992119237,-2.598270895977574,-3.4826327497729492,38.00714144229481,0.30600070953368963,0.8379466348510718,1.6494504213333112,-0.26833309364267954,3.567233936309303,0.6905586638453158,2.6083421788213066,-2.203172440651368,81.78508985640157,14.618853815113354,0.9588917574879957,3,-1.084000349044798,-1.5450003147125226,-3.092500448226927,-3.147000312805174,-0.43900012969970525,0,-0.01281262074281908,-1.744683765192875,9.593999862670898,1.280543982255632,9.352999687194824,-1.022986867778943,8.956999778747559,-0.01281262074281908 2886,2021-03-09,9.465999603271484,9.814000129699707,9.357999801635742,9.692999839782717,1721449.0,-0.021905438830585044,-1.058692970578168,2.4408769752965873,77.70902957503321,77.80136991726505,-0.6219236849383876,-1.5689168851776785,-2.346331936059684,-3.2187869948781103,39.53664081565337,0.45600032806396484,0.9360511313018032,1.3109995841979973,-0.637007873941009,3.2590070423370037,0.33699585512849417,2.2850033132675005,-1.6547274788002664,58.96410520426569,-9.24947188054854,0.9740037290695032,3,-0.38699960708618164,-1.2619993686676025,-2.8939995765686035,-2.795999526977539,-0.30900001525878906,1,-0.02070559409701167,-1.006553747924606,9.678000450134276,-1.744683765192875,9.593999862670898,1.280543982255632,9.352999687194824,-0.02070559409701167 2887,2021-03-10,9.706000328063963,9.72599983215332,9.392000198364258,9.449000358581543,1062876.0,0.02535397579242815,1.249163525203419,-1.1321572762753638,83.33330159500345,78.12501925846085,-0.6058281060429085,-1.683031427169718,-2.539719669919,-3.407064670950658,41.19678390979123,0.3339996337890625,1.0327015945328784,1.4163002967834455,-0.5710943617449136,3.4036949553118037,0.42260296751926596,2.409997626047625,-1.6053862647027977,82.8685440613389,9.466912083496965,0.9936973292641791,3,-0.5670003890991193,-1.4850001335144025,-3.157500267028807,-3.0360002517700178,-0.4300003051757795,2,-0.05316306719964725,-1.058692970578168,9.465999603271484,-1.006553747924606,9.678000450134276,-1.744683765192875,9.593999862670898,-0.05316306719964725 2888,2021-03-11,9.920999526977539,9.934000015258787,9.718000411987305,9.782999992370604,1210414.0,0.022151163367667204,1.6341332930155559,0.5369632334387305,84.13579915720972,79.36478874152205,-0.7300115609788325,-1.7635948701760729,-2.706258411730876,-3.5701781956395866,42.9798702714455,0.22799968719482422,1.1625069780974169,1.4885495185852058,-0.5384990687379112,3.515598105908323,0.4750252249236482,2.5020738122467643,-1.571551396171019,97.94944923036684,16.96600012940965,1.0135242936615583,3,-0.5899996757507324,-1.6029994487762451,-3.3814995288848877,-3.2509994506835938,-1.0759992599487305,3,-0.08255209449806511,1.249163525203419,9.706000328063963,-1.058692970578168,9.465999603271484,-1.006553747924606,9.678000450134276,-0.08255209449806511 2889,2021-03-12,9.920000076293944,9.965999603271484,9.75,9.80799961090088,1116300.0,-0.0001007409264437431,1.1176481587964975,0.8116003123639093,82.85477534426263,79.89832055145548,-0.5806302437736317,-1.6194292662596315,-2.6558109680028466,-3.518145303117758,45.03674140657943,0.21599960327148438,1.2842610192976194,1.3439500570297227,-0.6770492845424183,3.3649493986018637,0.3334503862436531,2.354449727815793,-1.3170236439750607,92.43428585769514,8.819048527911107,1.0104996707860705,3,-0.5470004081726056,-1.5270001888275129,-3.3585000038146955,-3.2499999999999982,-1.0349998474121076,4,-0.08487903237435857,1.6341332930155559,9.920999526977539,1.249163525203419,9.706000328063963,-1.058692970578168,9.465999603271484,-0.08487903237435857 2890,2021-03-15,9.626999855041504,9.899999618530273,9.600000381469727,9.734999656677246,1212263.0,-0.02953631239909249,-2.7037228907151434,-0.9642799363084749,78.51772816099023,79.91397529557663,-0.1914406909195936,-1.226768058172052,-2.3112668623121166,-3.1740758269224916,45.79449025510603,0.319999694824217,1.2532174064267316,0.9477498531341553,-1.0662173240190356,2.961717030287346,-0.05923373544244015,1.9547334417107507,-0.7786792519511536,44.243444271207494,-41.61009572800718,1.0069835885765952,3,-0.2070002555847168,-1.192000150680542,-3.0124998092651367,-2.9569997787475586,-0.7670001983642578,0,-0.009971924707376956,1.1176481587964975,9.920000076293944,1.6341332930155559,9.920999526977539,1.249163525203419,9.706000328063963,-0.009971924707376956 2891,2021-03-16,9.696000099182127,9.77400016784668,9.553999900817873,9.711999893188477,944561.0,0.007167367318956508,2.1428532503184328,0.14814651290113437,77.52167195932202,79.99164101297475,-0.17121735262527338,-1.190714651463427,-2.3336931457395176,-3.1910072879468583,46.1293072906519,0.22000026702880682,1.2746449963448558,0.9113000869750962,-1.0826211685284601,2.9052213424786526,-0.08566054077668106,1.9082607147268744,-0.6464972760591721,52.961710102644396,-31.049520710454438,0.9969606277517781,3,-0.27600049972534,-1.2510004043579084,-3.044000029563902,-3.026000022888182,-0.828000068664549,1,-0.04713281498275823,-2.7037228907151434,9.626999855041504,1.1176481587964975,9.920000076293944,1.6341332930155559,9.920999526977539,-0.04713281498275823 2892,2021-03-17,9.67199993133545,9.727999687194824,9.583999633789062,9.678999900817873,515345.0,-0.002475264810352318,1.7428701180744777,0.43750372533832316,66.23117099444036,78.51415382678597,-0.039256720648937815,-1.0415702796621922,-2.27749275644795,-3.115810688907164,47.444968832686726,0.14400005340576172,1.2514467846815371,0.7739499330520623,-1.146107335136259,2.6940072012403835,-0.18607870104209923,1.733978567146223,-0.4575276877857597,28.64080479059627,-51.90942567252181,0.9600286340941608,3,-0.03900003433227539,-1.2270002365112305,-2.956999897956848,-3.001999855041504,-0.4519996643066424,2,-0.05324652057267398,2.1428532503184328,9.696000099182127,-2.7037228907151434,9.626999855041504,1.1176481587964975,9.920000076293944,-0.05324652057267398 2893,2021-03-18,9.564000129699707,9.736000061035156,9.539999961853027,9.681500434875488,413927.0,-0.011166232671884435,-1.3685720871268872,16.78583106266604,70.71005142017142,77.70605932558725,0.11378699350034438,-0.7879404383865722,-2.1356916128444583,-2.9544873070721165,49.584723467586976,0.1960000991821289,1.2157149249897046,0.5478501319885254,-1.2172737998266463,2.312974063803697,-0.33471183391906045,1.4304120978961112,-0.21425296140009387,5.633846959768789,-72.09277852856849,0.882561965907586,3,0.09799957275390625,-1.1020002365112305,-2.8445000648498535,-2.8940000534057617,-0.5399999618530273,3,-0.030112934222698118,1.7428701180744777,9.67199993133545,2.1428532503184328,9.696000099182127,-2.7037228907151434,9.626999855041504,-0.030112934222698118 2894,2021-03-19,9.366999626159668,9.520000457763672,9.161999702453613,9.322999954223633,814058.0,-0.020598128488965695,1.045710798004376,-0.3744643204986689,60.654265538616855,75.7408659716722,0.30754265144270043,-0.44522308703387736,-1.9033549530413705,-2.7027635473532667,51.472314096550264,0.40200042724609375,1.1885680859447643,0.2438496589660648,-1.3116130797009724,1.799312397633102,-0.5338817103674547,1.0215810282995843,0.5989999771118164,27.777770598656844,-45.78237137663534,0.7777313693335187,3,0.19700002670288086,-0.9049997329711914,-2.6474995613098145,-2.6969995498657227,-0.14699935913086115,4,-0.05572748798591243,-1.3685720871268872,9.564000129699707,1.7428701180744777,9.67199993133545,2.1428532503184328,9.696000099182127,-0.05572748798591243 2895,2021-03-22,9.263999938964844,9.32800006866455,9.15999984741211,9.217000007629396,408065.0,-0.010996017007107839,-1.0869560066579396,1.0681882220343355,55.63001898398401,73.28764257266674,0.3862599027701279,-0.2156904538548865,-1.763391953237103,-2.543303639545665,52.81593224415799,0.2069997787475586,1.1038862102316571,0.05349998474121165,-1.30606471370705,1.4130646831894733,-0.6262823644829183,0.7332823339653416,0.6859196662902836,16.938116820383147,-51.422805486136056,0.6797823492241308,3,0.2989997863769531,-0.7310001850128174,-2.508999824523926,-2.5939998626708984,-0.5909996032714826,0,-0.04091102251511425,1.045710798004376,9.366999626159668,-1.3685720871268872,9.564000129699707,1.7428701180744777,9.67199993133545,-0.04091102251511425 2896,2021-03-23,9.069000244140623,9.22599983215332,8.944000244140625,9.229000091552734,521365.0,-0.02104918999449057,2.662348278424573,-3.4042570460403834,52.354928685008886,69.8456011382229,0.5800181366839485,0.11458468593558635,-1.5408632784252116,-2.288564347475752,53.52047508468951,0.31999969482421875,1.0098391211336342,-0.22364971637725972,-1.2978041536433622,0.8505047208888428,-0.760726935010311,0.3134275022557915,0.8493225708007834,15.782831931720532,-48.19762194235585,0.5370772186330514,3,0.38599967956543146,-0.5360004901885969,-2.1245002746582013,-2.2460002899169904,-0.05399990081786932,1,-0.023045603907488,-1.0869560066579396,9.263999938964844,1.045710798004376,9.366999626159668,-1.3685720871268872,9.564000129699707,-0.023045603907488 2897,2021-03-24,9.380999565124512,9.435999870300293,8.954000473022461,8.986000061035156,618291.0,0.034402835217197,-1.100221278010368,-2.4687492549412022,50.610284879984235,66.12054399630897,0.2425790655504052,-0.06571252776644343,-1.817884547500368,-2.5419480273514665,54.41765302516007,0.48199939727783203,0.9083687303471777,0.002599620819092152,-0.7506866309167268,0.7558858725549111,-0.37404350504881734,0.37924274668700164,0.478863895568848,55.176694698918205,-4.382064386261725,0.37664312586790927,3,0.07400035858154297,-0.8479998111724854,-2.3059993982315063,-2.4619994163513184,-0.2629995346069336,2,-0.05468495452383326,2.662348278424573,9.069000244140623,-1.0869560066579396,9.263999938964844,1.045710798004376,9.366999626159668,-0.05468495452383326 2898,2021-03-25,9.11400032043457,9.36400032043457,8.994000434875488,9.375,677991.0,-0.028461705262470938,2.0962292007501695,-0.6607595120078612,39.65518091861866,61.320589060126295,0.4280848206100032,0.23391442923529482,-1.5176761115714648,-2.2204681122779455,53.468570061218735,0.38699913024902344,0.8136894636854279,-0.2774996280670159,-1.0007553006368184,0.4457560445027866,-0.6391274643519171,0.08412820821788536,0.6909113472656259,29.513891188449946,-26.373920525401573,0.3616278362849016,3,0.3079996109008789,-0.581000566482544,-2.0095001459121704,-2.195000171661377,0.3549995422363281,3,0.011630452366407473,-1.100221278010368,9.380999565124512,2.662348278424573,9.069000244140623,-1.0869560066579396,9.263999938964844,0.011630452366407473 2899,2021-03-26,9.560999870300293,9.583999633789062,9.281999588012695,9.324999809265137,944355.0,0.049045373507778045,1.1418474254137667,-0.904215903360884,47.8195930229252,57.909685155896845,-0.0840310245075706,-0.1434948640859144,-1.9149813188729414,-2.612237673291773,52.62322334263991,0.4699993133544922,0.6792701804383352,0.12064990997314418,-0.4972695430758396,0.738569363022128,-0.1883098165513477,0.42960963649763606,0.19225711198632922,96.40628352764466,41.9852058335003,0.30895972652449155,3,-0.20199966430664062,-1.0280001163482666,-2.4354997873306274,-2.6419997215270996,0.12600040435791016,4,-0.056165642687823536,2.0962292007501695,9.11400032043457,-1.100221278010368,9.380999565124512,2.662348278424573,9.069000244140623,-0.056165642687823536 2900,2021-03-29,9.59000015258789,9.661999702453613,9.281999588012695,9.489999771118164,1647653.0,0.003033185093714197,2.114761659084158,0.42373032036983155,52.48001287842779,55.127278591353054,-0.13279663999739455,-0.12329145385424312,-1.895988278830698,-2.5855181308446102,51.72874788031603,0.38000011444091797,0.5099471835408185,0.11440019607544016,-0.4480749263449493,0.6768753184958296,-0.16683736513475544,0.39563775728563577,0.1147014254099723,89.97219997423218,34.633465804738485,0.28123756121019494,3,-0.25,-1.012000322341919,-2.4595000743865967,-2.6710000038146973,-0.13899993896484375,0,-0.03858184355286354,1.1418474254137667,9.560999870300293,2.0962292007501695,9.11400032043457,-1.100221278010368,9.380999565124512,-0.03858184355286354 2901,2021-03-30,9.678000450134276,9.770000457763672,9.51200008392334,9.647000312805176,1918854.0,0.009176256115349224,1.4000017742765387,0.31000019073411794,49.403749877135105,53.257565133874685,-0.24989815696021545,-0.1674222225578621,-1.930050146549716,-2.6265968927535868,50.692167727671624,0.25800037384033203,0.3518135768418009,0.1691004753112768,-0.3553862501115823,0.6935872007341359,-0.09314288740015186,0.4313438380227055,-0.7340002059936506,88.72548905027571,35.346066578253385,0.2622433627114295,3,-0.32100009918212713,-1.0720007419586164,-2.5475003719329816,-2.759000301361082,0.047999382019044745,1,-0.1038437763688026,2.114761659084158,9.59000015258789,1.1418474254137667,9.560999870300293,2.0962292007501695,9.11400032043457,-0.1038437763688026 2902,2021-03-31,9.585000038146973,9.715999603271484,9.586000442504883,9.640999794006348,703886.0,-0.009609465557114394,-3.8148776094097703,-1.8064357349413451,42.45283786800128,50.11787473918911,-0.19057778349472088,-0.026310237620027266,-1.784659535316961,-2.4864918893889616,49.5995694955323,0.12999916076660156,0.218436529851866,0.04470005035400426,-0.4114020207146467,0.5008021214226552,-0.1833509851803221,0.27275108588833064,-0.6244797897338863,76.1597404432865,27.244203108791837,0.22805103553432585,3,-0.22799968719482422,-0.94700026512146,-2.44599986076355,-2.6659998893737793,-0.06000041961669922,2,-0.05946788654728208,1.4000017742765387,9.678000450134276,2.114761659084158,9.59000015258789,1.1418474254137667,9.560999870300293,-0.05946788654728208 2903,2021-04-01,9.744000434875488,9.8100004196167,9.600000381469727,9.666000366210938,550042.0,0.016588460729860754,1.0,-1.3928644414168938,46.308732081102356,48.52392657724306,-0.3591259247641805,-0.16286613758947155,-1.8786383591903038,-2.604090276383431,48.186035049775406,0.22500038146972656,0.08813914120156596,0.18415040969848562,-0.2716673312694802,0.6399681506664514,-0.04375846078549728,0.4120592801824685,-0.7672905822753897,87.50002257748139,42.26803015757608,0.22790887048398253,4,-0.36700010299682617,-0.6210007667541504,-2.6050002574920654,-2.825000286102295,0.11599922180175781,3,-0.06424470201349175,-3.8148776094097703,9.585000038146973,1.4000017742765387,9.678000450134276,2.114761659084158,9.59000015258789,-0.06424470201349175 2904,2021-04-06,9.71500015258789,9.814000129699707,9.567999839782717,9.678999900817873,502688.0,-0.002976219313763684,1.1025647295683456,0.4615412830576011,52.07547882775427,48.12897767099531,-0.30795528689391816,-0.13105529753119605,-1.7779390079577118,-2.535048985163205,46.27554698120738,0.2460002899169904,0.029030027954920712,0.14910011291503977,-0.31180972157988585,0.6100099474099654,-0.08135480433242392,0.37955503016250347,-0.7049586773071272,81.39100069374358,34.54543771566699,0.23045491724746306,4,-0.3359999656677246,-0.5320005416870117,-1.9355000257492065,-2.190999984741211,-0.043000221252441406,1,-0.025321696968935492,1.0,9.744000434875488,-3.8148776094097703,9.585000038146973,1.4000017742765387,9.678000450134276,-0.025321696968935492 2905,2021-04-07,9.553999900817873,9.687999725341797,9.496000289916992,9.67199993133545,480787.0,-0.016572336514799835,1.5599989827448089,-3.2777557021379176,46.79023044256189,47.51067786627897,-0.11341979282402903,0.021269315411942102,-1.5403452245855807,-2.335048378633882,44.1020491262361,0.21899986267089844,-0.03912398484129476,-0.00570011138915838,-0.4635868391090803,0.4521866163307635,-0.23464347524912021,0.22324325247080345,-0.4957209062719734,18.238880541735828,-26.68327716008606,0.22894336385996097,4,-0.16999959945678889,-0.20700025558471857,-1.7744997739791888,-2.029999732971193,0.2805004119873029,2,0.013920910113150109,1.1025647295683456,9.71500015258789,1.0,9.744000434875488,-3.8148776094097703,9.585000038146973,0.013920910113150109 2906,2021-04-08,9.270000457763672,9.579999923706056,9.23799991607666,9.592000007629396,554003.0,-0.02972571132535695,1.2953068245459483,2.7288090388905615,41.86893995129007,46.53941731864629,0.22583935563892332,0.305494999132808,-1.1864377891483642,-2.0139108301659245,42.276980251030416,0.3420000076293963,-0.07087673520055837,-0.27989959716796875,-0.7543214603396837,0.19452226600374622,-0.5171105287538271,-0.042688665582110374,-0.16637819510854435,5.555647537997947,-39.714726818672084,0.2372109315858576,4,0.13399982452392578,0.10299921035766602,-1.4905003309249878,-1.7460002899169922,0.5409994125366211,3,0.019525323292491015,1.5599989827448089,9.553999900817873,1.1025647295683456,9.71500015258789,1.0,9.744000434875488,0.019525323292491015 2907,2021-04-09,9.1899995803833,9.336000442504883,9.157999992370604,9.288000106811523,435840.0,-0.008630083433638913,-1.1975404576467485,0.3043498864178208,42.34859836423799,46.838685923715104,0.3083208945062612,0.3634927682615867,-1.0375968518257288,-1.8986004376896837,40.24722753285973,0.17800045013427912,-0.08320438086250803,-0.33410043716430593,-0.828481435125779,0.16028056079716713,-0.5812909361450416,-0.08690993818357029,-0.04375464570549781,4.877984956372574,-43.530462592089144,0.2471904989807362,4,0.29600048065185547,0.23000001907348633,-1.3644994497299194,-1.6199994087219238,0.5190000534057617,4,0.058324295565165274,1.2953068245459483,9.270000457763672,1.5599989827448089,9.553999900817873,1.1025647295683456,9.71500015258789,0.058324295565165274 2908,2021-04-12,9.10200023651123,9.220000267028807,9.055999755859377,9.13599967956543,645126.0,-0.009575554721450774,-1.6031743628946364,0.346931228773562,44.32549264343104,46.45045254821575,0.4407931220676957,0.4079021087881767,-0.8891293844166608,-1.7819434520077593,37.762065712634865,0.16400051116943004,-0.07323048455720027,-0.38114981651306223,-0.8727767023387347,0.11047706931261025,-0.6269632594258994,-0.1353363736002251,0.7119998931884766,6.068662000626336,-43.09261295149382,0.2458134429128363,4,0.33299970626831055,0.31799936294555664,-1.258000135421753,-1.5320000648498535,0.34299945831299006,0,0.04647323346820498,-1.1975404576467485,9.1899995803833,1.2953068245459483,9.270000457763672,1.5599989827448089,9.553999900817873,0.04647323346820498 2909,2021-04-13,9.07800006866455,9.185999870300293,9.008000373840332,9.128999710083008,501081.0,-0.0026368014967090847,1.1575701528769182,1.5000140248520377,45.87766165438008,45.71685796776601,0.43479834968449005,0.38534421048769474,-0.7991477151290329,-1.7307469434576284,35.0486082825275,0.17799949645996094,-0.08123506446224482,-0.3630499839782715,-0.8411869588406695,0.11508699088412655,-0.6021184714094705,-0.12398149654707247,0.7208400535583497,10.294082585469635,-41.1692656484998,0.23906848743119916,4,0.33300018310546875,0.3769998550415039,-0.9989999532699585,-1.3499999046325684,0.227999687194826,1,0.08614227606276437,-1.6031743628946364,9.10200023651123,-1.1975404576467485,9.1899995803833,1.2953068245459483,9.270000457763672,0.08614227606276437 2910,2021-04-14,9.531000137329102,9.576000213623047,9.092000007629396,9.109000205993652,3775029.0,0.049900866406491495,-1.1228063937961108,-8.274566636123941,59.188542251490865,46.8040571204722,-0.030677014867626085,-0.0792814781060791,-1.1766728041170555,-2.1548858341931094,33.16699374051883,0.4980001449584961,-0.024747909023506764,0.09475007057189977,-0.37741715747634075,0.5669172986201403,-0.1413335434522196,0.33083368459601914,0.23620639495849538,91.43359703893867,33.99221535116578,0.23608361402412004,4,-0.11999988555908203,-0.07600021362304688,-1.2145001888275146,-1.5840001106262198,-0.043999671936035156,2,0.014793808831678357,1.1575701528769182,9.07800006866455,-1.6031743628946364,9.10200023651123,-1.1975404576467485,9.1899995803833,0.014793808831678357 2911,2021-04-15,9.23900032043457,9.541999816894533,9.194000244140623,9.53600025177002,850259.0,-0.030636849510775388,1.2524312596255014,-0.7037914209975615,47.15318324118434,47.32631771749254,0.21512452753836087,0.18627608112565852,-0.8204484227785649,-1.8342003269758953,31.369401149979858,0.3479995727539098,-0.029379751812626864,-0.17439975738525426,-0.6377897662714656,0.28899025150095703,-0.4060947618283599,0.057295247057851384,0.4978379655151368,40.66901615370279,-16.354150403995284,0.23169500444310606,4,0.17199993133544922,0.21599960327148438,-0.8755002021789551,-1.261000156402588,0.13000011444091797,3,0.06445502453912622,-1.1228063937961108,9.531000137329102,1.1575701528769182,9.07800006866455,-1.6031743628946364,9.10200023651123,0.06445502453912622 2912,2021-04-16,9.156999588012695,9.22599983215332,9.043999671936037,9.180999755859377,907556.0,-0.00887549838487478,2.1929762920577245,0.08080866463088256,50.93112238576156,47.83991664023245,0.2570614972165721,0.24002209001140784,-0.6736906169018919,-1.7237953152586103,29.27447512601774,0.19500064849853338,-0.0549549489114991,-0.23065047264099192,-0.6907591522163674,0.22945820693438357,-0.46070481242868055,-0.0005961328533032884,0.5506851814526375,26.232263415666118,-32.85495661732713,0.23005433978768805,4,0.2540006637573242,0.2980003356933594,-0.515499472618103,-1.178999423980713,0.07400035858154297,4,0.07142080503571724,1.2524312596255014,9.23900032043457,-1.1228063937961108,9.531000137329102,1.1575701528769182,9.07800006866455,0.07142080503571724 2913,2021-04-19,9.276000022888184,9.357999801635742,9.145999908447266,9.20699977874756,555908.0,0.012995570626788133,-1.2198943468578676,-2.8749900659617253,42.8066773475471,46.810049809098324,0.07229660675327487,0.10365349673654478,-0.7292135368518995,-1.8154549224401197,27.378845555678446,0.21199989318847656,-0.07760601003092304,-0.09725003242492747,-0.5521170845695842,0.35761701971972926,-0.32468355849725583,0.1301834936474009,0.4036973707521483,47.18305011324886,-6.886813945586034,0.22743352607232878,4,0.07200002670288086,0.1789999008178711,-0.5959999561309814,-1.2979998588562012,-0.048999786376953125,0,0.04667956121522954,2.1929762920577245,9.156999588012695,1.2524312596255014,9.23900032043457,-1.1228063937961108,9.531000137329102,0.04667956121522954 2914,2021-04-20,8.845000267028809,9.251999855041504,8.803999900817871,9.213000297546387,795017.0,-0.04646396666622454,1.0089722535837695,-5.33331490490947,34.368460503794054,45.429853149235235,0.4100274989243857,0.5202128197650602,-0.24207863441656663,-1.3665282258379836,26.461882536432523,0.4720001220703125,-0.08758896142369288,-0.5021498203277588,-1.0147651518978336,0.010465511242315984,-0.7584574861127962,-0.2458421545427214,0.8078292458195229,5.310926113741676,-42.390953194903986,0.2563076657850375,4,0.3469996452331543,0.5399994850158691,-0.0205003023147583,-0.8390002250671387,0.6359996795654297,1,0.06783486825116425,-1.2198943468578676,9.276000022888184,2.1929762920577245,9.156999588012695,1.2524312596255014,9.23900032043457,0.06783486825116425 2915,2021-04-21,8.885000228881836,9.062000274658203,8.715999603271483,8.876999855041504,798013.0,0.004522324550077617,-1.096968190711225,-0.021740144502379002,33.019281359011345,44.446557750093156,0.2963103888805456,0.4747015094834026,-0.2292858951010146,-1.3871328197062898,25.407036134981688,0.3460006713867205,-0.12257986270225629,-0.44319987297058105,-0.995261135162572,0.10886138922140987,-0.7192305040665765,-0.1671692418745856,0.7168995072446673,20.46011887443381,-21.14158162156626,0.276030631095995,4,0.2609996795654297,0.42299938201904297,-0.00200045108795166,-0.8630003929138184,0.47700023651123047,2,0.04738317570426487,1.0089722535837695,8.845000267028809,-1.2198943468578676,9.276000022888184,2.1929762920577245,9.156999588012695,0.04738317570426487 2916,2021-04-22,8.859999656677246,8.965999603271484,8.8100004196167,8.96399974822998,400494.0,-0.002813795336022884,1.8888790774067075,-12.99940398140422,34.00971089434124,43.5200146978824,0.2872428483497771,0.5093564264832562,-0.14650372599408001,-1.3418869905366133,25.066963437801675,0.15599918365478516,-0.17816652708407155,-0.4577504158020016,-1.0376793234428607,0.12217849183885754,-0.7477148696224312,-0.16778596198157203,0.6710280688208563,22.42990793034933,-14.189042311630104,0.28996445382042985,4,0.28600025177001953,0.4050002098083496,0.06749999523162842,-0.8379998207092285,0.7940006256103516,3,0.07076758837606589,-1.096968190711225,8.885000228881836,1.0089722535837695,8.845000267028809,-1.2198943468578676,9.276000022888184,0.07076758837606589 2917,2021-04-23,8.868000030517578,8.9399995803833,8.779999732971191,8.881999969482422,2343751.0,0.0009029767664046062,1.4615520049297945,0.13461467923559403,29.300577927869668,41.8505797294867,0.2556475025464948,0.4858633178770244,-0.09785605983724821,-1.3287354004497551,24.231079429634363,0.15999984741210938,-0.2128081483257951,-0.4241000652313236,-1.0367087204114327,0.1885085899487855,-0.730404392821379,-0.11779573764126816,0.5978254452023943,23.67607169489583,-6.237977338116526,0.30630432759005466,4,0.2779998779296875,0.3969998359680176,0.0644996166229248,-0.8460001945495605,0.7410001754760742,4,0.05649530927309532,1.8888790774067075,8.859999656677246,-1.096968190711225,8.885000228881836,1.0089722535837695,8.845000267028809,0.05649530927309532 2918,2021-04-26,9.220000267028807,9.246000289916992,8.791999816894531,8.88700008392334,614143.0,0.039693305739725515,1.35844261361103,-23.785831062670173,39.85240934529663,41.18110725069965,-0.08700352388395594,0.1498967905635311,-0.3896908675212334,-1.655757288548445,23.669872044230623,0.45400047302246094,-0.20415413685064188,-0.07739982604980611,-0.6853370694882983,0.5305374173886861,-0.3813684477690522,0.22656879566944,0.18583913889528603,94.02993041383365,67.70982577981631,0.3039686217192464,4,-0.07400035858154119,0.044999599456788886,-0.18100047111511053,-1.1980004310607892,0.6075000762939471,0,0.0011930237794859355,1.4615520049297945,8.868000030517578,1.8888790774067075,8.859999656677246,-1.096968190711225,8.885000228881836,0.0011930237794859355 2919,2021-04-27,9.02400016784668,9.223999977111816,8.965999603271484,9.22599983215332,714793.0,-0.021258144631842724,1.6060649847315744,-0.6066052649666676,39.28861501076059,38.97000422395183,0.11234547744280832,0.32001057553101653,-0.1339821103428136,-1.4357927223875713,22.634159118491127,0.25800037384033203,-0.19633430071502112,-0.24654994010925257,-0.8528998094702231,0.359799929251718,-0.549724874789737,0.056624994571231824,0.3266520538652049,58.11323878174576,29.49979894751446,0.30317493468048484,4,0.10499954223632812,0.24099969863891602,0.037999629974365234,-1.002000331878662,0.5590000152587873,1,0.022495574566571808,1.35844261361103,9.220000267028807,1.4615520049297945,8.868000030517578,1.8888790774067075,8.859999656677246,0.022495574566571808 2920,2021-04-28,9.220000267028807,9.30799961090088,8.973999977111816,9.053000450134276,735127.0,0.021719868742965387,-1.05537753676776,-0.826733140709686,48.95221840957187,39.169897020439336,-0.14796988227266006,0.09999662873167914,-0.28336749050300725,-1.6064613051791605,21.476492929686962,0.3339996337890643,-0.18369278926274113,-0.03204984664917099,-0.6196493771187832,0.5555496838204412,-0.325849611883978,0.261749918585636,-0.5040006637573242,83.33345374678434,49.66341496651142,0.29379976523480617,4,-0.18300056457519354,0.044999599456788886,-0.20700049400329412,-1.1980004310607892,0.4739999771118164,2,0.028307990456223786,1.6060649847315744,9.02400016784668,1.35844261361103,9.220000267028807,1.4615520049297945,8.868000030517578,0.028307990456223786 2921,2021-04-29,8.673000335693361,9.291999816894533,8.494000434875487,9.246000289916992,3015327.0,-0.059327539641353955,1.4000017209186242,-3.4311412124811445,40.93938037611451,38.059703463811886,0.3467658238902338,0.5985310079752413,0.3040783672423313,-1.0372450643223914,19.737283439918343,0.7979993820190465,-0.18733304508847226,-0.5287997722625715,-1.134633071158703,0.07703352663356,-0.8317164217106363,-0.22588312281450662,0.6349992752075195,21.990182065281406,-14.68892774120425,0.3029166494480654,4,0.2529997825622541,0.4809999465942365,0.37499940395355047,-0.6510004997253436,0.8649997711181623,3,0.07944195814960997,-1.05537753676776,9.220000267028807,1.6060649847315744,9.02400016784668,1.35844261361103,9.220000267028807,0.07944195814960997 2922,2021-04-30,9.015000343322754,9.095999717712402,8.640000343322754,8.680999755859375,1533169.0,0.0394327215948449,-1.1923077804803683,-0.5828981049674304,48.59993836573429,38.70339913249936,-0.019551039319498642,0.22307574918397677,0.013199554810361391,-1.3596685239498267,17.90408490819517,0.45599937438964844,-0.2603304691316808,-0.15829977989196742,-0.7414343976816848,0.42483483789775,-0.44986708878682613,0.1332675290028913,0.2929992675781268,64.00496754692216,22.48498794225395,0.29156730889485855,4,-0.11400032043457031,0.13899993896484375,-0.02100050449371338,-0.9930005073547363,0.49199962615966797,4,0.07088185409090308,1.4000017209186242,8.673000335693361,-1.05537753676776,9.220000267028807,1.6060649847315744,9.02400016784668,0.07088185409090308 2923,2021-05-04,9.118000030517578,9.36400032043457,9.05799961090088,9.11400032043457,1366601.0,0.011425366974180395,-4.275822947153934,0.011975158826468699,50.627745441538096,40.509986347804244,-0.16463288388475128,0.07459771941279847,-0.02988376332347542,-1.440633395075631,15.833654897940885,0.3489999771118164,-0.2756329707291254,-0.024000072479248402,-0.5416839520240018,0.49368380706550496,-0.2828420122516242,0.2348418672931274,-0.6239995956420916,71.72410088779422,25.169719111533986,0.2588419397723767,5,-0.18899965286254883,0.03600025177001953,-0.1240001916885376,-1.0960001945495605,0.43799972534179865,1,0.053849547470137704,-1.1923077804803683,9.015000343322754,1.4000017209186242,8.673000335693361,-1.05537753676776,9.220000267028807,0.053849547470137704 2924,2021-05-05,9.468999862670898,9.541999816894533,9.236000061035156,9.267999649047852,1354025.0,0.03849526551640037,-1.3094374388207655,50.253695755841676,48.99480798191607,42.28504486146032,-0.4669105422962616,-0.3117609320274646,-0.31645918306656107,-1.7680202457685334,13.958580351950395,0.4239997863769549,-0.28891364989343415,0.3392997741699215,-0.13053957682503814,0.8091391251648812,0.10438009867244169,0.5742194496674013,-0.9575994300842297,93.03435140553282,50.00234126512697,0.23491967549747975,5,-0.45099973678588867,-0.3149995803833008,-0.49150002002716064,-1.4470000267028809,0.14400005340576172,2,0.03786043783411075,-4.275822947153934,9.118000030517578,-1.1923077804803683,9.015000343322754,1.4000017209186242,8.673000335693361,0.03786043783411075 2925,2021-05-06,9.687000274658203,9.776000022888184,9.420000076293944,9.65999984741211,1058988.0,0.023022538298549833,2.473171503270424,0.13433034104496025,57.441854423144704,44.888616364660706,-0.6248981995695431,-0.5473492838338778,-0.4755227028755513,-1.960692717767051,12.502119497266563,0.35599994659424006,-0.2858298541773383,0.5506501674652107,0.052606302018627815,1.0486940329117935,0.30162823474191924,0.7996721001885021,-1.1343758666992194,93.05773971675418,47.672662811217606,0.24902193272329132,5,-0.5520000457763672,-0.5329999923706055,-0.7410002946853638,-1.6650004386901855,0.02899932861328125,3,-0.010736047135748161,-1.3094374388207655,9.468999862670898,-4.275822947153934,9.118000030517578,-1.1923077804803683,9.015000343322754,-0.010736047135748161 2926,2021-05-07,9.451000213623047,9.760000228881836,9.3100004196167,9.719499588012695,1059439.0,-0.024362553354369876,1.5751013703414667,-9.944263916360553,54.64602543451843,47.704777198732785,-0.33106335595662983,-0.3131492331324601,-0.1791792865443913,-1.7016295464701496,11.902881353319977,0.4499998092651367,-0.22535055389249337,0.30560011863708425,-0.20897293162279595,0.8201731688969645,0.04831359350714415,0.5628866437670244,-0.8249732687683107,71.39085379060462,22.60888229584789,0.25728652512994005,5,-0.31599998474121094,-0.2969999313354492,-0.4920002222061157,-1.4290003776550293,0.1319999694824201,4,0.025711567561632842,2.473171503270424,9.687000274658203,-1.3094374388207655,9.468999862670898,-4.275822947153934,9.118000030517578,0.025711567561632842 2927,2021-05-10,9.72599983215332,9.857999801635742,9.678000450134276,9.815500259399414,817454.0,0.02909740898469959,1.0630355893669319,0.3333357012452849,56.777104237444206,49.585298853415864,-0.5269734489722637,-0.5754371038547301,-0.3971329746037604,-1.9500562532016508,11.658740510630583,0.4069995880126953,-0.15299118546811918,0.5537997245788571,-0.02266370219942715,1.1302631513571413,0.26556801118971585,0.8420314379679983,-1.0309745026165764,83.50000774860193,33.08997204181877,0.28823171338914205,5,-0.5499997138977051,-0.5499997138977051,-0.7444998025894165,-1.7039999961853027,-0.1770000457763672,0,-0.019329604008452295,1.5751013703414667,9.451000213623047,2.473171503270424,9.687000274658203,-1.3094374388207655,9.468999862670898,-0.019329604008452295 2928,2021-05-11,9.524999618530273,9.66800022125244,9.411999702453613,9.588500022888184,664861.0,-0.02066627771867291,1.3011199739401602,0.7094983377376183,61.00322181314723,51.99803294256993,-0.3108482934732262,-0.35955664581134883,-0.17848049265836252,-1.722488004337297,11.485945141697188,0.31400012969970703,-0.08202639968668812,0.3316495418548584,-0.26466650656869106,0.9279655902784079,0.03349151764308367,0.6298075660666331,-0.7369363312256105,46.46297074273168,-9.253093156621269,0.29815802421177434,5,-0.3489995002746582,-0.3489995002746582,-0.5274995565414429,-1.5029997825622559,-0.17199993133544922,1,-0.0018897270098399144,1.0630355893669319,9.72599983215332,1.5751013703414667,9.451000213623047,2.473171503270424,9.687000274658203,-0.0018897270098399144 2929,2021-05-12,9.859999656677246,9.954000473022461,9.59000015258789,9.635499954223633,661166.0,0.035170609088031046,-1.3074556034157032,-3.535405872193437,64.40175904250574,53.71464856845147,-0.5752885917599695,-0.6671737211388677,-0.48293179895277305,-2.0288619419507814,11.72475810567844,0.4290008544921875,0.01247497202579595,0.6275496006011956,-0.03571280059957793,1.290812001801969,0.2959184000008097,0.9591808012015814,-0.9863414482260975,85.40360115684832,24.18575890691421,0.33163120060038664,5,-0.6359992027282715,-0.6359992027282715,-0.6099996566772461,-1.8379998207092285,-0.6709995269775391,2,-0.030831634016538656,1.3011199739401602,9.524999618530273,1.0630355893669319,9.72599983215332,1.5751013703414667,9.451000213623047,-0.030831634016538656 2930,2021-05-13,9.67199993133545,9.795999526977539,9.520000457763672,9.630000114440918,827198.0,-0.01906690992777904,-1.1068701178628888,0.18708183768399142,61.44306930426943,55.992836227135356,-0.3536166105177969,-0.49336406086740325,-0.2756416997536313,-1.8134219217298657,10.850621774154062,0.3399991989135742,0.05790955869974823,0.43249988555908203,-0.24692459314566406,1.1119243642638281,0.09278764620670898,0.7722121249114551,-0.6903074964271703,56.21109964266834,-9.503653208959058,0.3397122393523735,5,-0.3749995231628418,-0.4479994773864746,-0.39100003242492676,-1.6500000953674316,-0.43900012969970703,3,-0.006100084333917399,-1.3074556034157032,9.859999656677246,1.3011199739401602,9.524999618530273,1.0630355893669319,9.72599983215332,-0.006100084333917399 2931,2021-05-14,9.834500312805176,9.883999824523926,9.595999717712402,9.673999786376953,627979.0,0.01680111482871882,1.2196578526671689,3.821457765667575,63.05199449921224,57.59862024196623,-0.373286726959126,-0.6418727602596856,-0.4206599243214555,-1.947833310996744,10.003165070331004,0.28800010681152344,0.1286950550236714,0.5652252674102787,-0.16444340458638784,1.2948939394069452,0.20039093141194542,0.9300596034086119,-0.7555770740854779,77.95203130581055,6.633823666898394,0.3648343359983333,5,-0.32850027084350586,-0.6104998588562012,-0.46900033950805664,-1.8125004768371582,-0.5025005340576154,4,-0.012049489629828547,-1.1068701178628888,9.67199993133545,-1.3074556034157032,9.859999656677246,1.3011199739401602,9.524999618530273,-0.012049489629828547 2932,2021-05-17,9.810999870300293,9.838000297546387,9.593999862670898,9.78600025177002,568153.0,-0.0023895919220505712,5.177189212680171,0.15576035223444268,58.758143258026855,58.501997777131656,-0.25144122499103183,-0.5974981151095378,-0.37781686240686696,-1.8954407138878953,9.681173910614481,0.24400043487548828,0.15920404092388196,0.5090248107910149,-0.25716218725365536,1.2752118088356852,0.12593131176867978,0.89211830981335,-0.644568908150319,73.61616246927396,4.957233155285735,0.383093499022335,5,-0.21599960327148438,-0.5869994163513184,-0.4224998950958252,-1.7890000343322754,-0.3959999084472656,0,-0.023239189706344088,1.2196578526671689,9.834500312805176,-1.1068701178628888,9.67199993133545,-1.3074556034157032,9.859999656677246,-0.023239189706344088 2933,2021-05-18,9.708999633789062,9.982000350952148,9.666000366210938,9.91100025177002,5957240.0,-0.010396517975706399,-1.1944507912539861,-8.080148012512398,60.44206284363526,59.77391498398935,-0.06346559169880805,-0.48632975175986815,-0.2700266690387263,-1.7605210344701536,9.117258338617628,0.31599998474121094,0.26386058468563256,0.3853745937347419,-0.40190210065427934,1.1726512881237632,-0.008263753459768708,0.7790129409292526,-0.46381172055184017,40.908922017496415,-27.882537580819324,0.39363834719451096,5,-0.06299924850463867,-0.47099924087524414,-0.2559998035430908,-1.686999797821045,-0.3449993133544922,1,-0.0164795399574722,5.177189212680171,9.810999870300293,1.2196578526671689,9.834500312805176,-1.1068701178628888,9.67199993133545,-0.0164795399574722 2934,2021-05-19,9.44499969482422,9.687999725341797,9.279999732971193,9.607000350952148,849895.0,-0.027191260574990106,1.5185230972101922,0.8019809926680522,53.36020597994727,59.32039849030074,0.2198963537106824,-0.18453586015254508,-0.010954443847269957,-1.4649622698204947,9.281600218235436,0.4289999008178693,0.3178039644887143,0.09137468338012944,-0.6641971791058534,0.8469465458661123,-0.286411247862862,0.46916061462312086,0.5370006561279279,23.504247379096135,-41.65296611747623,0.3777859312429914,5,0.1860003471374494,-0.20699930191040217,-0.017499923706056464,-1.3859999179840106,0.091000556945799,2,-0.00974060461641002,-1.1944507912539861,9.708999633789062,5.177189212680171,9.810999870300293,1.2196578526671689,9.834500312805176,-0.00974060461641002 2935,2021-05-20,9.305999755859377,9.489999771118164,9.272000312805176,9.461000442504883,378103.0,-0.014716775379147395,1.0469495759941974,0.9567904868428794,60.76529430578687,60.00031725377501,0.33432574934690606,-0.013047477608497005,0.11869298681494733,-1.2978293472120566,9.720714297897288,0.21799945831298828,0.3577376109710677,-0.06867523193359126,-0.7920472968031422,0.6546968329359597,-0.43036126436836675,0.2930108005011842,0.6760005950927717,4.788653694010504,-63.10957505082074,0.36168603243477504,5,0.32100057601928533,-0.06799936294555842,0.12700033187866033,-1.1380000114440936,-0.04300022125244318,3,-0.012572494006998336,1.5185230972101922,9.44499969482422,-1.1944507912539861,9.708999633789062,5.177189212680171,9.810999870300293,-0.012572494006998336 2936,2021-05-21,9.487000465393066,9.529999732971193,9.34000015258789,9.39900016784668,358744.0,0.0194498940771759,1.1839178738400753,-0.5677413400603031,58.492261823462925,60.19089031888821,0.17765056065209706,-0.15248434159268065,-0.06291534884975647,-1.4493589511997804,10.222429257925903,0.2239999771118164,0.3851049508872446,0.080975437164307,-0.6016801746869813,0.7636310490155953,-0.26035236876133716,0.42230324308995115,0.4665998840332026,30.281710005117606,-36.53474702682159,0.3413278059256445,5,0.1399998664855957,-0.24900007247924805,-0.0540003776550293,-1.3100006580352783,-0.305000305175783,4,-0.02677354814979449,1.0469495759941974,9.305999755859377,1.5185230972101922,9.44499969482422,-1.1944507912539861,9.708999633789062,-0.02677354814979449 2937,2021-05-24,9.369000434875488,9.4399995803833,9.288000106811523,9.366999626159668,321701.0,-0.012438075759353184,1.1111169980264117,0.022736385803305337,54.49177277169207,59.46739598094873,0.2678522422697345,0.005242645348616293,0.04535623250851728,-1.3007578996806082,10.79303999474288,0.19900035858154297,0.36171427964596425,-0.06207461357116628,-0.696679936911222,0.5725307097688894,-0.37937727524119325,0.2552280480988607,0.5573359130859377,13.661988289954586,-50.36357247061665,0.3173026616700276,5,0.25799989700317383,-0.13100004196166992,0.06399965286254883,-1.1920006275177002,-0.185000419616701,0,-0.003949263999411867,1.1839178738400753,9.487000465393066,1.0469495759941974,9.305999755859377,1.5185230972101922,9.44499969482422,-0.003949263999411867 2938,2021-05-25,9.230999946594238,9.420000076293944,9.170000076293944,9.388999938964844,406006.0,-0.014729478266171547,1.2727245141685855,-78.96806482364157,45.389389578761566,57.354910484977154,0.4020421927925728,0.15189730858713446,0.1648929871414957,-1.133446549377389,10.409257517195131,0.25,0.3613684308633207,-0.20062508583068883,-0.8344788023662009,0.4332286307048232,-0.5175519440984448,0.11630177243706719,0.6691629599609374,11.776044715941403,-46.57330534037385,0.31692685826775563,5,0.3450002670288086,0.007000446319580078,0.20200014114379883,-0.9830000400543213,0.10700035095214844,1,0.019932836780773178,1.1111169980264117,9.369000434875488,1.1839178738400753,9.487000465393066,1.0469495759941974,9.305999755859377,0.019932836780773178 2939,2021-05-26,9.22700023651123,9.267999649047852,9.166000366210938,9.204000473022461,256546.0,-0.0004332910958886327,-1.0605920488589622,-0.14556813037573563,40.28306421362611,55.00379880823902,0.3428640343606322,0.18117393103730706,0.1500340246175078,-1.0998616657310905,10.009119197447452,0.10199928283691406,0.3293003290285057,-0.21477479934692312,-0.8272869451898615,0.3977373464960152,-0.5210308722683923,0.09148127357454605,0.6293529002282714,16.758235280247035,-35.66401284335696,0.3062560729214696,5,0.3470001220703125,0.01100015640258789,0.1744997501373291,-0.9620003700256348,0.12799930572509766,2,0.01484773820436569,1.2727245141685855,9.230999946594238,1.1111169980264117,9.369000434875488,1.1839178738400753,9.487000465393066,0.01484773820436569 2940,2021-05-27,9.480999946594238,9.513999938964844,9.211999893188477,9.208999633789062,498144.0,0.027527875102672184,-1.2706787943539568,11.826222166936185,50.62892490768157,53.623457742513374,0.06584617902984924,-0.05509449515959908,-0.11081596621103351,-1.3202794191046916,9.543316820737653,0.3020000457763672,0.30225223541492774,0.026174926757812855,-0.577500023372524,0.6298498768881498,-0.2756625483073556,0.3280124018229813,0.320124968502979,86.53849680754305,35.00722590570878,0.30183747506516884,5,0.09300041198730469,-0.24299955368041992,-0.19250011444091797,-1.1470000743865967,-0.008000373840332031,3,0.005801108056702198,-1.0605920488589622,9.22700023651123,1.2727245141685855,9.230999946594238,1.1111169980264117,9.369000434875488,0.005801108056702198 2941,2021-05-28,9.362000465393066,9.5,9.31999969482422,9.491000175476074,374405.0,-0.012551363977585384,1.4489944206565217,-0.4742630945994748,41.83492157754513,51.743099778015406,0.12379102832226785,0.12455581311283836,-0.0024152124996703606,-1.171434060538516,9.953845616275526,0.18000030517577947,0.225768098607249,-0.12727456092834544,-0.6095153542336043,0.3549662323769134,-0.36839495758097485,0.11384583572428397,0.38831448579324856,56.321936728564225,8.469552117055827,0.24112039665262983,5,0.21199989318847656,-0.12400007247924805,-0.13500070571899414,-0.9690005779266357,-0.3620004653930664,4,-0.010574762429471418,-1.2706787943539568,9.480999946594238,-1.0605920488589622,9.22700023651123,1.2727245141685855,9.230999946594238,-0.010574762429471418 2942,2021-06-01,9.654000282287598,9.720000267028807,9.395999908447266,9.387999534606934,821593.0,0.031189895575621573,-1.5920028686523295,-2.062025934085432,52.78018594177573,50.89178012225324,-0.21548137745778106,-0.12344632771773867,-0.30106550078365046,-1.4390436927111754,10.60514223447941,0.3579998016357404,0.17639341046498913,0.13277525901794363,-0.2992149350414053,0.5647654530772925,-0.08321983801173083,0.3487703560476181,-0.48799991607666016,88.08664322073462,38.40373149213063,0.2159950970296741,6,-0.2109999656677246,-0.4159998893737793,-0.448500394821167,-1.2190005779266357,-0.7849998474121094,1,-0.048891662343982234,1.4489944206565217,9.362000465393066,-1.2706787943539568,9.480999946594238,-1.0605920488589622,9.22700023651123,-0.048891662343982234 2943,2021-06-02,9.609000205993652,9.699999809265137,9.460000038146973,9.574000358581543,399964.0,-0.004661288064856217,1.2119891008174386,0.13157800388639118,43.81774961124864,49.83150719239783,-0.20803506255157167,-0.04192522154209399,-0.259894229926795,-1.3685817198025596,11.162727220147936,0.23999977111816406,0.10035795013098081,0.06322517395019567,-0.3259666435065913,0.45241699140698266,-0.13137073477819783,0.25782108267858916,-0.4319198417663568,79.96388431274352,33.36187226135248,0.19459590872839333,6,-0.1659998893737793,-0.370999813079834,-0.4035003185272217,-1.1640005111694336,-0.8889999389648438,2,-0.04422938720198688,-1.5920028686523295,9.654000282287598,1.4489944206565217,9.362000465393066,-1.2706787943539568,9.480999946594238,-0.04422938720198688 2944,2021-06-03,9.827500343322754,9.854000091552734,9.64799976348877,9.786999702453613,485495.0,0.022739112565822506,3.4064176577385203,1.15716621253406,53.77336396691278,49.054626043634045,-0.40965070934712244,-0.24473816371884283,-0.4734122369913454,-1.558542090912983,11.420717712740302,0.24499988555908203,0.05029826579170127,0.26380028724670446,-0.1431220203087218,0.6707225948021307,0.060339133468991335,0.4672614410244176,-0.6395615810394286,95.87231463518255,48.400271733059895,0.2034611537777133,6,-0.31750011444091797,-0.5894999504089355,-0.6220004558563232,-1.3825006484985352,-0.8105001449584961,3,-0.04980921177061626,1.2119891008174386,9.609000205993652,-1.5920028686523295,9.654000282287598,1.4489944206565217,9.362000465393066,-0.04980921177061626 2945,2021-06-04,9.583000183105467,9.789999961853027,9.56999969482422,9.734000205993652,480486.0,-0.024879181040518783,-1.4858646867709715,-3.72833662993317,44.13068782479992,47.45889559933816,-0.13603102268339384,-0.008884429552166395,-0.22334784321057022,-1.2855963140569067,11.01403508871391,0.2575006484985334,-0.007474774208789725,0.024500131607053888,-0.3784263030741748,0.4274265662882826,-0.17696308573356134,0.22596334894766912,-0.3684189676513654,49.25099117762567,5.401708012802281,0.20146321734061465,6,-0.07299995422363104,-0.3449997901916486,-0.3860003948211652,-1.1210002899169904,-0.628999710083006,4,-0.023792198321262337,3.4064176577385203,9.827500343322754,1.2119891008174386,9.609000205993652,-1.5920028686523295,9.654000282287598,-0.023792198321262337 2946,2021-06-07,9.694000244140623,9.732000350952148,9.588000297546387,9.668999671936037,259315.0,0.011583017730798506,1.8514640203197146,-0.16556667824546667,47.37669057979532,46.66833091134963,-0.23979753557323136,-0.10619055819819856,-0.32109273305650277,-1.371144428596212,10.94793600701077,0.14900016784668146,-0.016132121441934544,0.12335019111633194,-0.28058121713190687,0.5272815993645708,-0.07861551300778657,0.32531589524045046,-0.4538422736425769,65.06554946610879,23.949613189589158,0.20196570412411904,6,-0.1840000152587873,-0.45599985122680486,-0.5430004596710187,-1.2320003509521467,-0.9370002746581996,0,-0.022797675450884958,-1.4858646867709715,9.583000183105467,3.4064176577385203,9.827500343322754,1.2119891008174386,9.609000205993652,-0.022797675450884958 2947,2021-06-08,9.538000106811523,9.618000030517578,9.41800022125244,9.605999946594238,4502693.0,-0.016092442067287105,3.347821579989465,-2.719931337021176,46.25657843093043,46.76468522825728,-0.06403804010205683,0.03689455990648227,-0.16343507634073617,-1.1887284054308154,10.403863071248152,0.2760000228881836,-0.04318324955846897,-0.023249959945678356,-0.4206568275473188,0.3741569076559621,-0.2219533937464977,0.17545347385514098,-0.27328845147128966,27.522917719318112,-13.0566091806128,0.19870343380082012,6,-0.0279998779296875,-0.22699975967407227,-0.497999906539917,-1.005000352859497,-0.5780000686645508,1,-0.05640596569372158,1.8514640203197146,9.694000244140623,-1.4858646867709715,9.583000183105467,3.4064176577385203,9.827500343322754,-0.05640596569372158 2948,2021-06-09,9.506999969482422,9.61400032043457,9.482000350952148,9.616999626159668,393622.0,-0.0032501716273795056,1.5384354396486113,1.6176458213539402,51.51146408261761,48.012285213700785,0.011432117423856525,0.07006957078908904,-0.12249596888624836,-1.1309210905828895,10.676574421307405,0.13199996948242188,-0.0751628522597656,-0.05335011482238805,-0.45118393788498956,0.34448370824021346,-0.2522670263536888,0.1455667967089127,-0.21871677669368772,20.412792363604076,-21.404351983981485,0.19891691153130117,6,0.026000022888183594,0.013000011444091797,-0.47949981689453125,-0.9740002155303955,-0.7819995880126935,2,-0.06710839767065524,3.347821579989465,9.538000106811523,1.8514640203197146,9.694000244140623,-1.4858646867709715,9.583000183105467,-0.06710839767065524 2949,2021-06-10,9.555999755859377,9.666000366210938,9.43000030517578,9.49899959564209,378891.0,0.005154074527637054,-1.420529072582394,-0.5181848920177372,56.374297388751806,48.6506599338197,0.01565502980254685,-0.003028119633111004,-0.17519281952543686,-1.1473034244441251,10.19365422025438,0.23600006103515803,-0.08380731264842822,0.01084966659546005,-0.36117157737055905,0.38287091056147915,-0.1751609553875486,0.1968602885784687,-0.24508788712008212,37.09667495577795,-9.015841486711075,0.18601062198300927,6,0.031000137329099786,0.018000602722166192,-0.5144994258880633,-1.0230000019073504,-1.0699996948242205,3,-0.08748425179876806,1.5384354396486113,9.506999969482422,3.347821579989465,9.538000106811523,1.8514640203197146,9.694000244140623,-0.08748425179876806 2950,2021-06-11,9.61299991607666,9.710000038146973,9.44200038909912,9.519000053405762,398975.0,0.005964855763242571,-1.1612945401967179,1.6491157623516695,53.429489875061904,49.938945300210456,-0.02307882058035382,-0.068170166934312,-0.2362388314316597,-1.1725404159532182,9.955240054145879,0.26799964904785334,-0.0483934415925269,0.0707998275756836,-0.29790708635162133,0.4395067415029885,-0.11355362938796887,0.25515328453933606,-0.2803645184248271,62.10178798674597,13.409001503054391,0.18435345696365205,6,0.012000083923339844,-0.03899955749511719,-0.5269997119903564,-1.0800001621246338,-1.4029998779296875,4,-0.06199934702128307,-1.420529072582394,9.555999755859377,1.5384354396486113,9.506999969482422,3.347821579989465,9.538000106811523,-0.06199934702128307 2951,2021-06-14,9.715999603271484,9.793999671936037,9.682000160217283,9.659000396728516,238695.0,0.010714624788726868,-19.36414080110383,0.6063754235740519,59.5224822756287,50.68808933730523,-0.07887782273088995,-0.19025741809225138,-0.3450078682976354,-1.2409075423191407,9.595324667713284,0.18099975585937678,0.007786388166330482,0.17972455024719203,-0.17265158673466274,0.5321006872290468,0.003536481756263754,0.3559126187381203,-0.3625096178636156,79.25527058011863,25.051865693154134,0.17618806849092758,6,-0.07999944686889648,-0.1419992446899414,-0.5714993476867676,-1.182999849319458,-1.3909997940063459,0,-0.07842725003739703,-1.1612945401967179,9.61299991607666,-1.420529072582394,9.555999755859377,1.5384354396486113,9.506999969482422,-0.07842725003739703 2952,2021-06-15,9.583000183105467,9.633999824523926,9.425999641418457,9.631999969482422,848520.0,-0.013688701687599392,6.8491380861553965,-0.8596573417213537,59.68631069444023,52.451262790993184,0.04804336869259629,-0.07927967752218912,-0.21644407423356782,-1.0744797367429815,8.905435635047072,0.28999996185302734,0.014375769477876332,0.05812511444091584,-0.2708006630701352,0.38705089195196685,-0.10633777431460878,0.22258800319644045,-0.2094897934518034,42.66318713783634,-16.208583009481934,0.16446288875552548,6,0.05299997329712092,-0.008999824523924005,-0.4384999275207502,-1.0050003528594953,-1.078000068664549,1,-0.0861943230554515,-19.36414080110383,9.715999603271484,-1.1612945401967179,9.61299991607666,-1.420529072582394,9.555999755859377,-0.0861943230554515 2953,2021-06-16,9.548999786376953,9.685999870300293,9.465999603271484,9.616999626159668,459239.0,-0.003547990825300773,1.1359215210618174,1.3877578824444807,58.71682985502802,53.000536778561546,0.08117396408743538,-0.06100861125572976,-0.1924916864334829,-1.0021031876416941,7.850962121179446,0.2200002670288086,0.05556110273400883,0.0321247100830071,-0.2855354667502521,0.3497848869162663,-0.1267053783336216,0.1909547984996358,-0.15626980864732687,33.42394966258574,-29.50362006518064,0.15883008841662938,6,0.057000160217285156,0.025000572204589844,-0.3729996681213379,-0.943000078201294,-1.0749998092651367,2,-0.061681826516560956,6.8491380861553965,9.583000183105467,-19.36414080110383,9.715999603271484,-1.1612945401967179,9.61299991607666,-0.061681826516560956 2954,2021-06-17,9.352999687194824,9.618000030517578,9.3100004196167,9.56999969482422,543923.0,-0.020525720344213627,-1.033010509352663,3.191184101650728,46.42257431358354,53.25519083287084,0.2266192564672913,0.1346492181843626,-0.008089393821805402,-0.7656668447600659,8.069223937319876,0.3079996109008789,0.040538317286168635,-0.159275388717651,-0.4839059691635459,0.16535519172824387,-0.32159067894059845,0.0030399015052964273,0.5010004043579102,8.88415991803114,-48.94768315007055,0.16231529022294705,6,0.19900035858154297,0.22100067138671875,-0.17699956893920898,-0.7149999141693115,-0.8459997177124006,3,-0.06714415981269506,1.1359215210618174,9.548999786376953,6.8491380861553965,9.583000183105467,-19.36414080110383,9.715999603271484,-0.06714415981269506 2955,2021-06-18,9.189000129699707,9.355999946594238,9.050000190734863,9.29300022125244,880963.0,-0.017534434190097148,1.6608727381288044,0.47926307786287853,45.283523166906555,53.0226166758832,0.36749887580139884,0.3050754066489887,0.147357859682252,-0.5591555633205836,8.614970633314885,0.305999755859375,0.04734278838455097,-0.31742496490478445,-0.6613501565634277,0.02650022675385877,-0.48938756073410694,-0.14546236907546195,0.6541199684143066,18.68280052298301,-37.71493925418104,0.171962595829322,6,0.2329998016357422,0.32700014114379883,0.03500032424926758,-0.06600046157836914,-0.39300060272216797,4,-0.07650452266208907,-1.033010509352663,9.352999687194824,1.1359215210618174,9.548999786376953,6.8491380861553965,9.583000183105467,-0.07650452266208907 2956,2021-06-21,9.232999801635742,9.284000396728516,8.751999855041504,8.954999923706055,1164904.0,0.00478829810806336,1.799994980675601,-2.6730733961780158,36.727597214981465,51.9638409852222,0.28075359468405026,0.2540987354070552,0.10429638544292708,-0.5624150057454536,9.35809707802597,0.5320005416870117,0.011297401398385531,-0.2607252597808838,-0.6257803560344719,0.10432983647270433,-0.44325280790767785,-0.07819771165408973,0.578395500183106,51.49892277688718,-0.8536029974345638,0.18252754812679411,6,0.039999961853027344,0.13400030136108398,0.027500629425048828,-0.05000019073486328,-0.5089998245239258,0,-0.11079820052714962,1.6608727381288044,9.189000129699707,-1.033010509352663,9.352999687194824,1.1359215210618174,9.548999786376953,-0.11079820052714962 2957,2021-06-22,9.33199977874756,9.355999946594238,9.163999557495117,9.331000328063963,488480.0,0.01072240650262768,6.836784741144414,0.00359514792251127,41.55486187999523,50.85755185159749,0.16702381673933075,0.1604088797141383,0.009983399988362507,-0.6204678649425492,10.203663163967983,0.1920003890991211,0.018859584734126855,-0.15987524986266877,-0.5279542439127223,0.20820374418738474,-0.3439147468876964,0.024164247162358876,0.41583179626464783,62.09849188764225,12.691743647451595,0.18403949702502675,6,-0.05900001525879084,0.0350003242492658,0.033000469207761896,-0.10199975967407404,-0.6399993896484393,1,-0.107908271898563,1.799994980675601,9.232999801635742,1.6608727381288044,9.189000129699707,-1.033010509352663,9.352999687194824,-0.107908271898563 2958,2021-06-23,9.414999961853027,9.48799991607666,9.315999984741213,9.34000015258789,412578.0,0.008894147564650456,-1.796743554952562,75.0410305340844,36.291108798148045,48.626086452641516,0.07778047822286283,0.09686671373860989,-0.06443177056131688,-0.6659656467226007,11.11069825720075,0.17199993133544744,0.010608698214996437,-0.0860750675201416,-0.43542072955902533,0.26327059451874213,-0.26074789853958436,0.08859776349930115,0.2730817099609393,76.55888827586512,31.665297953172413,0.17467283101944198,6,-0.1420001983642578,-0.04799985885620117,-0.005499601364135742,-0.18499994277954102,-0.6520004272460938,2,-0.0966542592776608,6.836784741144414,9.33199977874756,1.799994980675601,9.232999801635742,1.6608727381288044,9.189000129699707,-0.0966542592776608 2959,2021-06-24,9.36400032043457,9.435999870300293,9.279999732971193,9.354999542236328,370402.0,-0.005416849880519714,1.039219108407277,0.12001068117950739,41.647595589379996,47.31698708756574,0.11027774714901639,0.167230294011663,-0.004489016997295536,-0.5751280679396515,12.089989723760155,0.1560001373290998,0.015015973416216966,-0.14392471313476562,-0.4755666864255961,0.18771726015606482,-0.30974569978018174,0.021896273510650488,0.267916442373048,83.15223025013216,37.20662812367645,0.1658209866454153,6,-0.09100055694580078,-0.06100034713745117,0.07800006866455078,-0.12599992752075195,-0.8050003051757812,3,-0.0950448860387747,-1.796743554952562,9.414999961853027,6.836784741144414,9.33199977874756,1.799994980675601,9.232999801635742,-0.0950448860387747 2960,2021-06-25,9.53600025177002,9.539999961853027,9.4399995803833,9.437000274658203,252632.0,0.0183682107485732,-1.1505142587598314,10.999046408137318,44.241977694288785,45.619153245194646,-0.08246533355149488,-0.000461545997158197,-0.1799665748298036,-0.7044643682624105,12.418813406463167,0.17599964141845703,0.011147527942442892,0.025325202941894887,-0.306288839843436,0.3569392457272258,-0.14048181845077146,0.19113222433456123,0.04312149657163111,99.4924226470994,53.65349375999236,0.16580702139266554,6,-0.3170003890991211,-0.2330002784729004,-0.10150003433227539,-0.29799985885620117,-0.8489999771118182,4,-0.10790690594797314,1.039219108407277,9.36400032043457,-1.796743554952562,9.414999961853027,6.836784741144414,9.33199977874756,-0.10790690594797314 2961,2021-06-28,9.262999534606934,9.515999794006348,9.17199993133545,9.503999710083008,490962.0,-0.02862843015470906,1.596222015093226,-2.4343457696346174,40.765591364792435,43.516851097456005,0.13356558022155163,0.2790489677452044,0.09572598958404299,-0.3946167884474434,13.030076019550723,0.3640003204345703,-0.01577529362476149,-0.2427254676818844,-0.5864194465855057,0.10096851122173689,-0.41457245713369595,-0.07087847823007287,0.27700042724609375,26.329752831217583,-20.924417571629064,0.17184698945181107,6,-0.043999671936035156,0.04000043869018555,0.16950082778930664,-0.024999141693115234,-0.6209993362426758,0,-0.0504156354412697,-1.1505142587598314,9.53600025177002,1.039219108407277,9.36400032043457,-1.796743554952562,9.414999961853027,-0.0504156354412697 2962,2021-06-29,9.182000160217283,9.263999938964844,9.062000274658203,9.163000106811523,377908.0,-0.008744400135942243,1.2076512984068914,-0.07883833847102825,39.441192199321165,41.37511358015525,0.16952900214548627,0.3403227279357086,0.18117502461812052,-0.27678764461845873,13.146259388338095,0.20199966430664062,-0.04378274804837723,-0.30012483596801864,-0.6651105968562945,0.06486092492025719,-0.4826177164121557,-0.11763195552388162,0.35799980163574396,25.104594997395974,-24.48959866384924,0.18249288044413792,6,0.0029997825622576357,0.12099981307983576,0.25050020217895685,0.05600023269653498,-0.6180000305175763,1,-0.04988021946349308,1.596222015093226,9.262999534606934,-1.1505142587598314,9.53600025177002,1.039219108407277,9.36400032043457,-0.04988021946349308 2963,2021-06-30,9.184000015258787,9.253999710083008,9.074000358581543,9.161999702453613,447061.0,0.0002178016779141867,1.2222182976293496,1.1579079455905383,37.53350966522922,40.3874397303381,0.12327249528772022,0.32132488503481405,0.17990348444440762,-0.2435521256665183,13.268721450743238,0.17999935150146484,-0.09700625089769233,-0.2768749713897716,-0.6598053083621522,0.10605536558260908,-0.468340139875961,-0.08540980290358213,0.33199977874756037,25.522974986981367,-24.5924101580965,0.1914651684861901,6,-0.03800010681152166,0.11899995803833185,0.24850034713745295,0.05400037765503107,-0.6459999084472656,2,-0.05357138777681092,1.2076512984068914,9.182000160217283,1.596222015093226,9.262999534606934,-1.1505142587598314,9.53600025177002,-0.05357138777681092 2964,2021-07-01,9.338000297546387,9.486000061035156,9.244000434875488,9.253999710083008,586096.0,0.01676832339195733,-3.6538775435346764,3.8181542329536224,41.346764406854966,39.95002209033237,-0.03696663966704783,0.13573120262629246,0.042330566157602334,-0.36286809982155965,12.65238527865542,0.30200004577636896,-0.1409702625114111,-0.0983996868133552,-0.4433551611178945,0.24655578749118412,-0.270877423965624,0.07407805033891357,-0.5860004425048828,57.74062834808736,8.76381898701586,0.17247773715226955,7,-0.1920003890991211,-0.03500032424926758,0.0690000057220459,-0.09999990463256836,-0.5480003356933594,3,-0.061576434420390624,1.2222182976293496,9.184000015258787,1.2076512984068914,9.182000160217283,1.596222015093226,9.262999534606934,-0.061576434420390624 2965,2021-07-02,9.354999542236328,9.5,9.315999984741213,9.37600040435791,411849.0,0.0018204373686310227,-2.717172884817406,-0.25000851488970377,37.99067009812136,40.09036352179235,-0.031226371664528685,0.1062209150696436,0.041005399222367345,-0.34719100245067125,12.292939327356855,0.1840000152587873,-0.1834009497901512,-0.07000041007995605,-0.40958468395299974,0.26958386379308763,-0.2397925470164779,0.09979172685656579,-0.5883196830749515,64.5373519335032,18.5895600731752,0.16979213693652215,7,-0.05399942398071289,-0.051999568939208984,0.05100083351135254,-0.11699914932250977,-0.6559991836547852,4,-0.08508814173466583,-3.6538775435346764,9.338000297546387,1.2222182976293496,9.184000015258787,1.2076512984068914,9.182000160217283,-0.08508814173466583 2966,2021-07-05,9.472999572753906,9.479999542236328,9.350000381469727,9.375,234362.0,0.012613579507388284,1.3214237057220708,-4.666454747740793,46.30374035429545,40.618016685603486,-0.12471765117959421,-0.030762036664985004,-0.058820250873148794,-0.4294210586468914,11.914068470205526,0.12999916076660156,-0.18198135471538635,0.05904965400695872,-0.25726423648686136,0.3753635445007788,-0.09910729123995132,0.21720659925386876,-0.6769869079589839,93.8355150280006,45.51121338075471,0.15815694524691026,7,-0.17199945449829102,-0.1699995994567871,-0.06699919700622559,-0.2349991798400879,-0.6829996109008789,0,-0.08297258878342861,-2.717172884817406,9.354999542236328,-3.6538775435346764,9.338000297546387,1.2222182976293496,9.184000015258787,-0.08297258878342861 2967,2021-07-06,9.0,9.503999710083008,8.970000267028809,9.4399995803833,1151712.0,-0.04993134108380415,-1.136001846316998,-4.489811210587777,35.75505145986055,40.5584547591271,0.3310484552507411,0.4214745415811869,0.4269742068749096,0.07576362210938292,12.561783439771895,0.5339994430541992,-0.1766319723581269,-0.38704991340637207,-0.7473867872494129,-0.026713039563331265,-0.5672183503278934,-0.20688147648485078,-0.17582784179687394,5.617933382029114,-42.74914765098959,0.1801684369215205,7,0.25500011444091797,0.30299997329711914,0.40600037574768066,0.23800039291381836,-0.17500019073486328,1,-0.03977775573730469,1.3214237057220708,9.472999572753906,-2.717172884817406,9.354999542236328,-3.6538775435346764,9.338000297546387,-0.03977775573730469 2968,2021-07-07,8.869000434875488,9.092000007629396,8.772000312805176,9.034000396728516,874502.0,-0.014555507236056808,1.2775845158137147,0.3750002709304619,37.00322569740727,40.04241366001902,0.42069350027760954,0.5293669843725866,0.5581624775614156,0.23765106428161964,13.406517486220793,0.3199996948242205,-0.16217522751553837,-0.4861495018005364,-0.9092676820161625,-0.06303132158491032,-0.6977085919083503,-0.27459041169272247,0.6349992752075195,13.2513937075683,-38.45310811525742,0.2115590901078134,7,0.2869997024536133,0.43399953842163086,0.4714999198913574,0.3689999580383301,-0.011000633239746094,2,-0.0343894791093291,-1.136001846316998,9.0,1.3214237057220708,9.472999572753906,-2.717172884817406,9.354999542236328,-0.0343894791093291 2969,2021-07-08,8.720000267028809,8.838000297546387,8.578000068664549,8.854999542236328,826981.0,-0.01680010830315981,4.148479326201325,0.8181776146576887,37.303727233391776,39.271496942141574,0.5238207953546876,0.6456264870669148,0.7119424824344325,0.417273670984212,14.647824322193404,0.2910003662109393,-0.16852982916125647,-0.5933496952056885,-1.0914550358417738,-0.09524435456960312,-0.8424023655237303,-0.3442970248876467,0.7839994430541992,15.334800577972338,-38.87178101601052,0.24905267031804254,7,0.3269996643066406,0.495999813079834,0.6205000877380371,0.5180001258850098,0.07199954986572266,3,-0.020871577367428285,1.2775845158137147,8.869000434875488,-1.136001846316998,9.0,1.3214237057220708,9.472999572753906,-0.020871577367428285 2970,2021-07-09,9.017000198364258,9.03600025177002,8.779999732971191,8.748000144958496,341615.0,0.03405962411015473,-1.4975553477639922,-1.9926036861476295,44.85714856621775,39.72611440896661,0.16255272096668705,0.317989871808404,0.4169534674282964,0.14471101658998364,15.51992595632623,0.31599998474121094,-0.16731137381118089,-0.26654977798461843,-0.7604685277040808,0.22736897173484394,-0.5135091528443496,-0.019590403124887246,0.4499595260620115,47.40823970808914,-6.845861677756773,0.2469593748597312,7,0.023999691009521484,0.16899967193603516,0.35700011253356934,0.22100019454956055,-0.45800018310546875,4,-0.02517469574331488,4.148479326201325,8.720000267028809,1.2775845158137147,8.869000434875488,-1.136001846316998,9.0,-0.02517469574331488 2971,2021-07-12,8.954000473022461,9.010000228881836,8.814000129699707,9.005999565124512,338315.0,-0.006986772092255844,5.533290948104586,-0.19330513672283536,40.84303218792202,39.88187440770004,0.1979254352975559,0.3383214166414028,0.49890764815279987,0.2316465639699139,16.143543638034615,0.20300006866455078,-0.17756548567042785,-0.29144954681396484,-0.7619135474241663,0.1790144537962366,-0.5266815471190665,-0.056217546508863236,0.47740086517334035,40.6048110107202,-12.134178973644666,0.23523200030510114,7,0.08699941635131836,0.23199939727783203,0.4199998378753662,0.2839999198913574,-0.28200054168700994,0,-0.028478903391753074,-1.4975553477639922,9.017000198364258,4.148479326201325,8.720000267028809,1.2775845158137147,8.869000434875488,-0.028478903391753074 2972,2021-07-13,8.756999969482424,9.0,8.75,9.015000343322754,455123.0,-0.02200139525719047,1.1929854648122975,4.961632278771171,34.894388599337034,39.588638733712024,0.3668812379787134,0.4956810024325211,0.7019388745603354,0.4545863584352734,17.76300581488767,0.25,-0.21267550421161374,-0.4471500396728505,-0.9374511945403352,0.043151115194634215,-0.6923006171065929,-0.20199946223910814,0.640265317932128,34.82488756289843,-14.28549866765993,0.24515057743374202,7,0.28399991989135565,0.4289999008178693,0.6170003414154035,0.4810004234313947,-0.12100028991699396,1,0.003768412982254832,5.533290948104586,8.954000473022461,-1.4975553477639922,9.017000198364258,4.148479326201325,8.720000267028809,0.003768412982254832 2973,2021-07-14,8.960000038146973,9.140000343322754,8.894000053405762,8.871999740600586,794828.0,0.023181462758021132,-10.18191473221059,-0.3410859303670925,41.330462212991996,39.58682737883836,0.14389764607060052,0.25960198114376354,0.50413225194945,0.28221068928382387,19.192030921745584,0.38300037384033025,-0.2184234281827706,-0.21469998359680176,-0.688257429904418,0.25885746271081445,-0.45147870675060986,0.022078739557006344,0.4044946405175782,67.97149160020373,22.210157810512342,0.23677872315380816,7,0.08099985122680664,0.2259998321533203,0.4505002498626709,0.2780003547668457,-0.727999687194826,2,-0.01506698976641474,1.1929854648122975,8.756999969482424,5.533290948104586,8.954000473022461,-1.4975553477639922,9.017000198364258,-0.01506698976641474 2974,2021-07-15,8.725000381469728,8.831999778747559,8.694000244140625,8.822999954223633,538418.0,-0.026227640142493236,1.3793182827170034,-1.1136277431590154,33.05473647210454,39.03839030928093,0.31603315080202776,0.46919718401633936,0.730386210850531,0.5463799586464138,20.56803091086677,0.26599979400634766,-0.22224554245456574,-0.4182996749877912,-0.9242513994150166,0.08765204943943417,-0.6712755372014048,-0.16532381277417763,0.6080345127948217,6.950701891311486,-30.69154476950018,0.2529758622136129,7,0.31599950790405096,0.46099948883056463,0.8014996051788312,0.51300001144409,-0.6030006408691424,3,0.015243485885511276,-10.18191473221059,8.960000038146973,1.1929854648122975,8.756999969482424,5.533290948104586,8.954000473022461,0.015243485885511276 2975,2021-07-16,8.486000061035156,8.776000022888184,8.423999786376951,8.717000007629395,1002910.0,-0.02739258567164815,1.0171934647345526,2.357152588555901,33.53115655025957,37.61921433105472,0.46801996579173455,0.688109850919421,0.9506554314804312,0.8088257797112064,21.38590845003904,0.35200023651123225,-0.23113055301496388,-0.6221499919891365,-1.2063603511564622,-0.037939632821810676,-0.9142551715727993,-0.33004481240547356,0.816833440205393,8.659249501519312,-29.15758258189708,0.2921051795836628,7,0.4779996871948242,0.6229996681213379,1.0945000648498535,0.7520003318786621,-0.18200016021728516,4,0.03605936291049794,1.3793182827170034,8.725000381469728,-10.18191473221059,8.960000038146973,1.1929854648122975,8.756999969482424,0.03605936291049794 2976,2021-07-19,8.210000038146973,8.503999710083008,8.109999656677246,8.48799991607666,642532.0,-0.03252415989901791,1.5419402075937216,1.2034629532534338,30.97101560755503,37.08765479190967,0.6101909053588326,0.9312872789821611,1.211939166829767,1.108357411726816,21.65069927393768,0.3940000534057617,-0.26830621540800337,-0.8470000267028812,-1.5518617670154722,-0.14213828639029025,-1.1994308968591767,-0.49456915654658573,1.0401034402017615,9.70876842766061,-28.488535699176985,0.3524308701562959,7,0.41499996185302734,0.741999626159668,1.3895001411437988,1.0280003547668457,0.11999988555908203,0,0.042509132215617695,1.0171934647345526,8.486000061035156,1.3793182827170034,8.725000381469728,-10.18191473221059,8.960000038146973,0.042509132215617695 2977,2021-07-20,8.324999809265138,8.399999618530272,8.157999992370605,8.284999847412111,651292.0,0.014007280217275264,1.547370111780992,-0.1438848180470937,33.895752303462444,36.74237997036023,0.43513186106799573,0.7768046310526788,1.074390581586533,1.013964753299689,22.221918141808914,0.2419996261596662,-0.3044347383872914,-0.6816502571105936,-1.4452208075543602,0.08192029333317308,-1.063435532332477,-0.29986498188871025,0.8338953633498765,20.873787306696073,-18.144890349252023,0.3817852752218836,7,0.3000001907348615,0.572999954223631,1.280000448226927,0.9130005836486799,0.06500053405761541,1,0.04168169729975557,1.5419402075937216,8.210000038146973,1.0171934647345526,8.486000061035156,1.3793182827170034,8.725000381469728,0.04168169729975557 2978,2021-07-21,8.505000114440918,8.541999816894531,8.289999961853027,8.340999603271483,751108.0,0.021621658774748864,1.1176465874074875,4.100016689316497,34.53396718055791,36.4346288533787,0.22134495192005055,0.5535127670013118,0.8799480028855342,0.8368904173589051,23.137900431904534,0.2519998550415039,-0.36742237587840165,-0.45614995956420934,-1.2256936359929043,0.3133937168644856,-0.8409217977785577,-0.07137812134986099,0.5699834168990758,54.70919542659086,17.3127315823291,0.38477183821434763,7,0.11999988555908203,0.39299964904785156,1.1000001430511475,0.7330002784729004,-0.005000114440917969,2,0.015402652952594797,1.547370111780992,8.324999809265138,1.5419402075937216,8.210000038146973,1.0171934647345526,8.486000061035156,0.015402652952594797 2979,2021-07-22,8.473999977111816,8.657999992370605,8.409999847412111,8.571999549865723,880274.0,-0.003644930853847428,-1.1946931782697316,-0.5975565079346554,33.72738017858052,35.197987921419006,0.23890351595906445,0.5422173599096496,0.8850481691930128,0.8749451701356783,23.839780126289135,0.24800014495849432,-0.37376918145680627,-0.44265007972717285,-1.2170238297543907,0.331723670300045,-0.8298369547407827,-0.05546320471356303,0.5237848442551574,54.65467271519234,19.836610410451826,0.38718687501360916,7,0.1510000228881836,0.3899998664855957,1.1160001754760742,0.764000415802002,0.10599994659423828,3,-0.028557897901027585,1.1176465874074875,8.505000114440918,1.547370111780992,8.324999809265138,1.5419402075937216,8.210000038146973,-0.028557897901027585 2980,2021-07-23,8.506999969482424,8.696000099182129,8.479999542236326,8.498000144958496,879519.0,0.003894263920195984,-8.599805031046008,-0.09183534449203837,31.578953111371874,34.16864580180232,0.1407538786355449,0.45131368356615376,0.8320583876113883,0.8444571851404827,24.93748020583081,0.2220001220703125,-0.3756795427777142,-0.3582000732421857,-1.0951405905212823,0.3787404440369109,-0.7266703318817331,0.010270185397361686,0.4197620387093721,67.7474424947844,38.7260280245376,0.3684702586395483,7,0.11800003051757635,0.31799983978271307,1.0560002326965314,0.7310004234313947,0.0349998474121076,4,-0.045256874369691724,-1.1946931782697316,8.473999977111816,1.1176465874074875,8.505000114440918,1.547370111780992,8.324999809265138,-0.045256874369691724 2981,2021-07-26,8.795999526977539,8.862000465393066,8.520000457763674,8.543000221252441,886031.0,0.03397197114515782,-1.2876344000280835,28.111582070567728,45.81623264961892,35.382184029611416,-0.19334765017573297,0.13231779346230255,0.5207764203863583,0.5576478301708576,25.11281730792837,0.35500049591064275,-0.360897457489914,-0.045850515365600586,-0.7589277790345452,0.667226748303344,-0.402389147200072,0.31068811646887085,-0.685999870300293,90.62487300155243,56.22059061115183,0.35653863183447215,7,-0.17099952697753906,0.029000282287597656,0.6730005741119385,0.4420008659362793,-0.2869997024536133,0,-0.05593447619576297,-8.599805031046008,8.506999969482424,-1.1946931782697316,8.473999977111816,1.1176465874074875,8.505000114440918,-0.05593447619576297 2982,2021-07-27,8.723999977111816,8.779999732971191,8.61400032043457,8.765000343322754,544782.0,-0.008185488146616904,3.6760960670535137,-0.16205722815495555,46.95249105855055,36.00685390134014,-0.1413901038164731,0.1773380368979609,0.5699551098545399,0.6323193421131776,25.016368316786004,0.18199920654296875,-0.38709636091821586,-0.09495005607604945,-0.7912522364873915,0.6013521243352926,-0.4431011462817196,0.2532010341296207,-0.5989603042602543,75.87406174869037,37.19153772403939,0.3481510902056709,7,-0.23799991607666016,0.10099983215332031,0.5959999561309814,0.514000415802002,-0.13899993896484375,1,-0.04516277561204218,-1.2876344000280835,8.795999526977539,-8.599805031046008,8.506999969482424,-1.1946931782697316,8.473999977111816,-0.04516277561204218 2983,2021-07-28,8.692000389099121,8.821999549865723,8.671999931335451,8.694000244140625,546611.0,-0.0036679949675205714,-6.142707931246404,0.048776516561220694,49.381081151728715,37.82089219907616,-0.16919700099024482,0.17980715813239634,0.581579758332694,0.6605089530137462,24.85689575983325,0.14999961853027166,-0.4023492561369739,-0.10234966278076207,-0.7788306488960615,0.5741313233345373,-0.44059015583841266,0.2358908302768885,-0.5522215003967297,62.38941507351918,19.896252856177504,0.3382404930576499,7,-0.20600032806396484,0.13299942016601562,0.6279995441436768,0.5460000038146973,-0.1660003662109375,2,-0.034744596440091535,3.6760960670535137,8.723999977111816,-1.2876344000280835,8.795999526977539,-8.599805031046008,8.506999969482424,-0.034744596440091535 2984,2021-07-29,8.762999534606934,8.899999618530273,8.739999771118164,8.819999694824219,453444.0,0.008168332067363338,-2.1068025888169775,28.50214592274678,43.76225760562911,38.95768120522834,-0.2617666803171481,0.0669544641482247,0.4991214116511955,0.5822259216772139,25.515592967795065,0.20799922943115234,-0.38518042279877207,-0.002600479125977273,-0.6288040719117749,0.6236031136598204,-0.3157022755188752,0.31050131726692065,-0.608776214370728,67.3809383245309,24.455729207882612,0.3131017963928986,7,-0.25799989700317383,0.062000274658203125,0.5570003986358643,0.47500085830688477,-0.28299999237060725,3,-0.03001250126378452,-6.142707931246404,8.692000389099121,3.6760960670535137,8.723999977111816,-1.2876344000280835,8.795999526977539,-0.03001250126378452 2985,2021-07-30,8.559000015258789,8.776000022888184,8.553999900817871,8.704000473022461,593610.0,-0.0232796451195173,-1.864505014458869,2.543860529706035,40.92786413568207,40.06399770835356,-0.051766999695736615,0.21951679992404394,0.6935360427482102,0.7763401106232273,26.449895783658654,0.2220001220703125,-0.4056457755469065,-0.16680002212524414,-0.733644093510474,0.4000440492599857,-0.45022205781785907,0.11662201356737079,-0.37494564309082,10.263064112151927,-31.594295449103424,0.283422035692615,7,-0.03000020980834961,0.26599979400634766,0.7289998531341553,0.6790003776550293,-0.005999565124511719,4,0.0024535469575683866,-2.1068025888169775,8.762999534606934,-6.142707931246404,8.692000389099121,3.6760960670535137,8.723999977111816,0.0024535469575683866 2986,2021-08-02,8.687000274658201,8.930000305175781,8.60200023651123,8.609000205993652,1060914.0,0.014955048390141057,-6.130435684002115,-0.5379298097918901,48.33966402400286,41.668876788413606,-0.1173273924430216,0.031212503225448884,0.5514055630700625,0.6424835273101799,27.225166554888077,0.3710002899169922,-0.3820482713292037,0.0005002021789533018,-0.444008157130769,0.4450085614886756,-0.22175397747590786,0.22275438183381446,-0.4743080926357397,35.372401810964234,-7.069884423601394,0.22225417965486088,8,-0.07700014114379705,0.12599945068359553,0.5739996433258074,0.551000118255617,-0.2510004043579084,0,-0.016691660317620483,-1.864505014458869,8.559000015258789,-2.1068025888169775,8.762999534606934,-6.142707931246404,8.692000389099121,-0.016691660317620483 2987,2021-08-03,8.642000198364258,8.75,8.522000312805176,8.670000076293945,625296.0,-0.005180162872242322,1.425532130755027,-0.35897247796159226,41.84614918123302,42.48134145515529,-0.025291673335352982,0.05061186072099133,0.5852652554083537,0.6774740246188511,27.051608502245404,0.22799968719482422,-0.342688066987904,-0.026599884033203125,-0.4460810995838358,0.39288133151742954,-0.23634049180851946,0.1831407237421132,-0.3862695289525977,29.41173720662243,-9.396395631923848,0.2097406077753159,8,0.0279998779296875,0.16499948501586914,0.618999719619751,0.5960001945495605,-0.2519998550415039,1,-0.01538999893398596,-6.130435684002115,8.687000274658201,-1.864505014458869,8.559000015258789,-2.1068025888169775,8.762999534606934,-0.01538999893398596 2988,2021-08-04,8.564000129699707,8.789999961853027,8.510000228881836,8.758000373840332,5627882.0,-0.009025696236308223,1.1705454437922316,6.928610354223434,45.510306660035745,43.79055550865031,0.06923888368668685,0.11024268795206638,0.6554377307733255,0.7414764042969448,26.34918964234218,0.2799997329711914,-0.26870896198149374,-0.08934993743896413,-0.500243935287406,0.3215440604094777,-0.29479693636318416,0.11609706148525589,-0.2678132821421997,12.857116906826036,-28.742292146310987,0.2054469989242208,8,0.14099979400634766,0.24299955368041992,0.679999828338623,0.6740002632141113,-0.22900009155273438,2,0.002452114447597742,1.425532130755027,8.642000198364258,-6.130435684002115,8.687000274658201,-1.864505014458869,8.559000015258789,0.002452114447597742 2989,2021-08-05,8.538000106811522,8.72599983215332,8.347999572753906,8.727999687194824,1711083.0,-0.0030359671291944057,3.0645217525059603,0.9793780478213086,51.645573134840006,46.02017995570232,0.11764351395013684,0.12849669914825768,0.6732755921452931,0.7532014004084484,25.3636604673026,0.37800025939941406,-0.20614774054609342,-0.10624995231628631,-0.5189861569079639,0.3064862522753913,-0.3126180546121251,0.10011814997955248,-0.20378445179691873,32.64609878873652,-12.578044464258781,0.20636810229583877,8,0.10099983215332209,0.2689995765686053,0.6864998340606707,0.7000002861022967,0.039999961853027344,3,-0.0014054911891796529,1.1705454437922316,8.564000129699707,1.425532130755027,8.642000198364258,-6.130435684002115,8.687000274658201,-0.0014054911891796529 2990,2021-08-06,8.789999961853027,8.793999671936035,8.51200008392334,8.541999816894531,1044639.0,0.029515091577530406,1.2031255238698382,-1.3052668035275867,68.63755545231561,48.55588248933529,-0.1005668407067759,-0.14902183677709502,0.40768512721830596,0.49292534067091864,25.029842987058316,0.2819995880126953,-0.14872828582981334,0.15709991455078054,-0.22372799014698685,0.5379278192485479,-0.03331403779810316,0.34751386689966424,-0.4420003890991211,75.94498846416025,25.144921450186118,0.19041395234888406,8,-0.1510000228881836,0.01699972152709961,0.43449997901916504,0.448000431060791,-0.23699951171875,4,-0.035267397151541036,3.0645217525059603,8.538000106811522,1.1705454437922316,8.564000129699707,1.425532130755027,8.642000198364258,-0.035267397151541036 2991,2021-08-09,8.699000358581543,8.807999610900879,8.682000160217285,8.795999526977539,956358.0,-0.010352628403459185,1.0826469730526416,-0.39112545039935087,62.206302726068415,50.250750452392836,-0.02768491072539092,-0.08232665288689844,0.4875927842146215,0.5739338221679358,24.657551720503434,0.12599945068359375,-0.08449381647735343,0.07885031700134348,-0.272659061946257,0.43035969594894397,-0.09690437247245676,0.2546050064751437,-0.3510007858276367,76.30451233038593,20.821783861661373,0.17575468947380066,8,-0.06000041961669922,0.10799932479858398,0.6029996871948242,0.5390000343322754,0.06699943542480469,0,-0.016783527121393527,1.2031255238698382,8.789999961853027,3.0645217525059603,8.538000106811522,1.1705454437922316,8.564000129699707,-0.016783527121393527 2992,2021-08-10,8.789999961853027,8.824000358581543,8.682000160217285,8.779000282287598,515562.0,0.010460926488146782,2.5949202057026968,-0.1133997306092753,59.87527526416107,51.416772020440874,-0.12106963202699994,-0.17995352917622398,0.3769164990465175,0.47375403778347547,24.08780073598624,0.1420001983642578,-0.011134220175083698,0.16819992065429723,-0.18631120284237035,0.5227110441509648,-0.00905564109403656,0.345455482402631,-0.4070803451538083,92.85707130306558,35.736642504161296,0.17725556174833365,8,-0.1510000228881836,0.01699972152709961,0.5120000839233398,0.448000431060791,-0.06799983978271484,1,-0.04027304813299537,1.0826469730526416,8.699000358581543,1.2031255238698382,8.789999961853027,3.0645217525059603,8.538000106811522,-0.04027304813299537 2993,2021-08-11,8.824999809265137,8.868000030517578,8.748000144958496,8.812000274658203,647530.0,0.003981780155176695,1.4242406727740369,1.1818102999826599,62.12856376451111,53.457472704761095,-0.15111037392032856,-0.23777676354493948,0.32369168937593784,0.4314087815465584,23.9942108715609,0.11999988555908203,-0.0035974394866151727,0.20994977951049876,-0.12186208981185409,0.5417616488328516,0.04404384484932322,0.3758557141716743,-0.4092553512573236,91.73073396177969,32.88157192824266,0.16590593466117626,8,-0.18599987030029297,-0.19999980926513672,0.45400023460388184,0.41300058364868164,-0.36699962615966797,2,-0.04929172525144854,2.5949202057026968,8.789999961853027,1.0826469730526416,8.699000358581543,1.2031255238698382,8.789999961853027,-0.04929172525144854 2994,2021-08-12,8.857999801635742,8.968000411987305,8.779999732971191,8.85099983215332,929074.0,0.0037393759868367127,-1.5234962045085063,0.538478468197491,62.12856376451106,55.813105996853196,-0.18910369331442212,-0.27436892595088835,0.26543044811246475,0.3943262379941572,23.247825904052437,0.18800067901611328,0.006688168168757613,0.23629980087280344,-0.10981301112465935,0.5824126128702662,0.06324339487407293,0.40935620687153396,-0.41139999279785044,75.87707648838965,17.403585262781107,0.17305640599873107,8,-0.19999980926513672,-0.2329998016357422,0.37150025367736816,0.38000059127807617,-0.741999626159668,3,-0.059042647911573765,1.4242406727740369,8.824999809265137,2.5949202057026968,8.789999961853027,1.0826469730526416,8.699000358581543,-0.059042647911573765 2995,2021-08-13,8.791999816894531,8.84000015258789,8.739999771118164,8.829999923706055,566398.0,-0.007450890293429824,2.448255450688941,-5.428610354223434,49.8366127652413,55.97943363476858,-0.09675137165009495,-0.19422689843624852,0.312763603016057,0.4574630493199301,21.926035771942846,0.11800003051757812,0.011012658133726205,0.1549998283386227,-0.1929044642143687,0.5029041208916141,-0.01895231793787211,0.3289519746151175,-0.3036879598046873,38.461384560493244,-15.286494448332704,0.17395214627649558,8,-0.13399982452392578,-0.16699981689453125,0.33950018882751465,0.4460005760192871,-0.7039995193481428,4,-0.024340281242814066,-1.5234962045085063,8.857999801635742,1.4242406727740369,8.824999809265137,2.5949202057026968,8.789999961853027,-0.024340281242814066 2996,2021-08-16,8.559000015258789,8.685999870300293,8.526000022888184,8.625,1181846.0,-0.026501342867184197,-1.4242406727740369,1.7368368217637906,44.04331135632026,56.22356276533384,0.1298357790619189,0.06984046023879387,0.520425815958685,0.6893293166864858,20.214446379267898,0.26599979400634766,0.018301150571849334,-0.09544997215271067,-0.3829409783914244,0.19204103408600304,-0.23919547527206753,0.04829553096664618,0.4090003967285156,7.466055049830518,-41.68677233354498,0.14374550311935702,8,0.0989999771118164,0.06599998474121094,0.5544998645782471,0.6790003776550293,-0.05300045013427557,0,-0.0007009656634905381,2.448255450688941,8.791999816894531,-1.5234962045085063,8.857999801635742,1.4242406727740369,8.824999809265137,-0.0007009656634905381 2997,2021-08-17,8.671999931335451,8.675999641418457,8.484000205993652,8.590000152587889,842081.0,0.013202467096063542,3.2666920982081358,-1.2424211773546185,49.31785507510366,56.646623700341394,0.02407006850839366,-0.01668564318734056,0.3879080940142874,0.5708597079168012,18.458313331727698,0.1919994354248047,0.0531565375380314,0.00019993782043670194,-0.2418712783597048,0.2422711540005782,-0.12083567026963316,0.12123554591050656,0.28716047286987134,38.84290192724924,-8.278858979239175,0.12103560809007073,8,-0.013999938964845526,-0.046999931335450995,0.44149994850158514,0.5660004615783674,-0.1180000305175799,1,0.010839467644739864,-1.4242406727740369,8.559000015258789,2.448255450688941,8.791999816894531,-1.5234962045085063,8.857999801635742,0.010839467644739864 2998,2021-08-18,8.63599967956543,8.642000198364258,8.501999855041504,8.60099983215332,794411.0,-0.004151320578306028,4.957349241133025,0.4268285591337638,45.56254502632771,55.97073168828447,0.07974337119225261,0.031233318452056125,0.4045691789508208,0.6053886145342133,17.196785330765653,0.1700000762939471,0.05861732062548697,-0.04235029220581055,-0.27219883208670304,0.18749824767508194,-0.1572745621462559,0.07257397773463481,0.30415431671142557,31.404836545414778,-12.610885151113155,0.11492426994044622,8,0.09000062942504883,-0.010999679565429688,0.47750020027160645,0.6020007133483887,-0.01799964904785334,2,0.009958365643340406,3.2666920982081358,8.671999931335451,-1.4242406727740369,8.559000015258789,2.448255450688941,8.791999816894531,0.009958365643340406 2999,2021-08-19,8.232000350952147,8.461999893188478,8.220000267028809,8.430999755859375,1315659.0,-0.0467808410842383,-1.1704043928974808,-5.685722070844737,39.97547692527184,52.78605629639071,0.4869834170498404,0.4386635694349028,0.7825564502617137,0.9984151159296175,16.63280470919523,0.4159994125366211,0.07301350034809673,-0.4342496395111102,-0.7264229987709196,-0.1420762802513007,-0.5803363191410149,-0.28816295988120544,0.6899074937133811,1.9354977642483027,-44.4350494849997,0.14608667962990446,8,0.36199998855591,0.30699968338012873,0.8814995288848895,1.047999858856203,0.6609992980957049,3,0.0274538171183607,4.957349241133025,8.63599967956543,3.2666920982081358,8.671999931335451,-1.4242406727740369,8.559000015258789,0.0274538171183607 3000,2021-08-20,8.121999740600586,8.241999626159668,8.069999694824219,8.234000205993652,1075747.0,-0.013362561426377706,1.6875135042505793,0.5628180920705766,32.48602301590691,49.483802995261655,0.5501136889428615,0.5463538929859855,0.8628929076677903,1.0962288007509908,16.326993214382647,0.17199993133544922,0.0806676931891559,-0.5250002384185795,-0.9002675951325685,-0.14973288170459043,-0.7126339167755749,-0.33736656006158405,0.7577936494067394,8.441563468091399,-37.69589933375998,0.18763367835699468,8,0.3970003128051758,0.3970003128051758,0.9915001392364502,1.1580004692077637,0.7610006332397461,4,-0.0007386807825813246,-1.1704043928974808,8.232000350952147,4.957349241133025,8.63599967956543,3.2666920982081358,8.671999931335451,-0.0007386807825813246 3001,2021-08-23,8.303999900817871,8.355999946594237,8.166000366210938,8.232000350952147,1201613.0,0.02240829426618851,1.1590905396399023,-0.6428504525676881,40.34284337879914,47.31353278577699,0.34217352898324727,0.34320052908083554,0.6494113459057616,0.9015711991429427,16.445191412080863,0.23400020599365057,0.08138258187403657,-0.31840009689330984,-0.7163597760381286,0.07955958225150894,-0.5173799364657192,-0.11942025732090045,0.511009993574806,38.61389878146851,-9.241068106117908,0.19897983957240975,8,0.21500015258789062,0.21500015258789062,0.7324998378753662,0.8990001678466797,0.5469999313354492,0,-0.0260115132287283,1.6875135042505793,8.121999740600586,-1.1704043928974808,8.232000350952147,4.957349241133025,8.63599967956543,-0.0260115132287283 3002,2021-08-24,8.329999923706055,8.406000137329103,8.270000457763674,8.366999626159668,960478.0,0.003131023988285797,1.3651969117731695,-0.5138879690583605,43.109530514507064,45.20030686910988,0.2727422491524152,0.3016345147310524,0.5958705905212902,0.8644213742932205,16.48444927490757,0.1359996795654297,0.029293012486760972,-0.27270007133483887,-0.6881085576604349,0.14270841499075715,-0.4804043144976369,-0.06499582817204086,0.42540915472114627,45.45454545454545,-6.545380648000844,0.207704243162798,8,0.18900012969970703,0.18900012969970703,0.4584999084472656,0.7160000801086426,0.7620000839233416,1,0.021128408527062215,1.1590905396399023,8.303999900817871,1.6875135042505793,8.121999740600586,-1.1704043928974808,8.232000350952147,0.021128408527062215 3003,2021-08-25,8.390000343322754,8.423999786376951,8.310000419616701,8.392000198364258,747245.0,0.007202931592585671,2.454576981432056,0.054050570920431994,45.72748801987526,43.377965119705905,0.16153524300073663,0.2296217783887773,0.509554920390098,0.7909680742548311,16.660157343950658,0.11399936676025035,-0.0049349700011820374,-0.1975996494293213,-0.6212147627247457,0.22601546386610316,-0.4094072060770326,0.014207907218390048,0.31057598441620904,81.632777185786,26.06174926234751,0.21180755664771195,8,0.06499958038330078,0.1289997100830078,0.37149953842163086,0.6559996604919434,0.6819992065429705,2,0.019547026315158256,1.3651969117731695,8.329999923706055,1.1590905396399023,8.303999900817871,1.6875135042505793,8.121999740600586,0.019547026315158256 3004,2021-08-26,8.5,8.510000228881836,8.300000190734862,8.37399959564209,3475228.0,0.01311080478855886,1.876695864605199,-63.00476871721507,40.88049974958541,42.38284145129969,-0.005126192030408205,0.10425375243392487,0.38029429109269586,0.6684816553144373,17.004032310289364,0.21000003814697443,-0.040571426541454514,-0.07445001602172852,-0.49141567198356384,0.3425156399401068,-0.2829328440026462,0.13403281195918915,0.15013019710578313,97.72722346729552,42.885475383944964,0.2084828279809176,8,-0.12200021743774414,0.01900005340576172,0.26149988174438477,0.5460000038146973,0.8079996109008807,3,0.013882356531479623,2.454576981432056,8.390000343322754,1.3651969117731695,8.329999923706055,1.1590905396399023,8.303999900817871,0.013882356531479623 3005,2021-08-27,8.579999923706055,8.62399959564209,8.444000244140625,8.467000007629395,941860.0,0.009411755730124094,-1.2641507170576345,0.8968218526956351,46.231777355935655,42.62600434014585,-0.13227044158070456,0.027307842451929076,0.2868528861333193,0.5789041118865015,16.643642816294243,0.17999935150146484,-0.08427480847088376,0.004499912261962891,-0.4124076884664909,0.4214075129904167,-0.203953888102264,0.21295371262618978,-0.5100002288818359,90.39306856680001,36.68547791212674,0.20845380036422645,8,-0.2070002555847168,-0.06099987030029297,0.16449999809265137,0.4660000801086426,0.8719997406005859,4,0.03648015479312483,1.876695864605199,8.5,2.454576981432056,8.390000343322754,1.3651969117731695,8.329999923706055,0.03648015479312483 3006,2021-08-31,8.541999816894531,8.630000114440918,8.46399974822998,8.541999816894531,467408.0,-0.0044289169171821685,-1.1282079497242905,0.0,41.87417623726119,41.79892891371891,-0.1083271713127143,0.056800063947473944,0.3092743549525103,0.6115430576661041,16.85423946664246,0.1660003662109375,-0.13532140453994934,-0.026250171661377664,-0.4400249511171488,0.38752460779439346,-0.23313756138926323,0.1806372180665079,-0.46092012405395444,75.55544959164145,25.69292438365231,0.20688738972788598,8,-0.18599987030029297,-0.02299976348876953,0.1830000877380371,0.504000186920166,0.4980001449584961,1,0.03992045940710076,-1.2641507170576345,8.579999923706055,1.876695864605199,8.5,2.454576981432056,8.390000343322754,0.03992045940710076 3007,2021-09-01,8.508999824523926,8.652000427246094,8.498000144958496,8.579999923706055,749794.0,-0.003863263062279354,-2.3118533178830356,-100.0,39.632547574200764,41.14004030792702,-0.11273564192222985,0.08361194145777162,0.3227994953174562,0.6402129540004253,16.805204855506656,0.15400028228759766,-0.16407559151720896,-0.05260014533996582,-0.46565869402765436,0.3604584033477227,-0.259129419683811,0.15392912900387934,-0.4059633148193349,59.3748560684263,14.196658880234011,0.20652927434384433,9,-0.14799976348876953,0.010000228881835938,0.21600008010864258,0.5370001792907715,0.577000617980957,2,0.04019273882738972,-1.1282079497242905,8.541999816894531,-1.2641507170576345,8.579999923706055,1.876695864605199,8.5,0.04019273882738972 3008,2021-09-02,8.585000038146973,8.671999931335451,8.52400016784668,8.564000129699707,641597.0,0.008931744645710893,-1.9306932562839096,-0.2957729452376795,41.28909713782145,41.285998109321426,-0.21985057422682175,0.009766381747182251,0.22513027619639558,0.5616857204966017,16.876830194241567,0.1630001068115252,-0.1654740897868674,0.022350072860717773,-0.39084090749622646,0.435541053217662,-0.18424541731775435,0.2289455630391899,-0.44902569338989196,76.6129156305276,33.85897335881788,0.20659549017847198,9,-0.21400022506713867,-0.06599998474121094,0.07049989700317383,0.4609999656677246,1.0129995346069336,3,0.05905649006751279,-2.3118533178830356,8.508999824523926,-1.1282079497242905,8.541999816894531,-1.2641507170576345,8.579999923706055,0.05905649006751279 3009,2021-09-03,8.526000022888184,8.656000137329103,8.491999626159668,8.640000343322754,483256.0,-0.006872453697918002,1.2465837535599205,-5.428610354223434,41.47436786998735,42.28470309310814,-0.1282475941654564,0.07148643199198901,0.262973055088759,0.6181731931085857,16.524191193706848,0.16400051116943537,-0.18715010772212182,-0.03604993820190394,-0.4494264423425509,0.37732656593874303,-0.24273819027222743,0.17063831386841954,-0.34714363120483327,35.964864582243784,-7.029177643954895,0.2066882520703238,9,-0.10699987411499023,-0.006999969482421875,0.1294999122619629,0.5199999809265137,1.2189998626708984,4,0.06403935321508292,-1.9306932562839096,8.585000038146973,-2.3118533178830356,8.508999824523926,-1.1282079497242905,8.541999816894531,0.06403935321508292 3010,2021-09-06,8.479999542236326,8.515999794006348,8.387999534606934,8.5,515351.0,-0.005395317913249875,3.923082566115248,0.1754421188241552,47.123073204343086,43.03806196261303,-0.029194525234723656,0.09810137715238021,0.2813006331729735,0.6541350132659254,16.584480066091743,0.13800048828125,-0.20282168420402513,-0.06655039787292694,-0.4669835035845864,0.33388270783873253,-0.26676695072875667,0.1336661549829028,-0.2616916673808074,32.39432363094116,-14.470261962620043,0.20021655285582984,9,-0.008999347686764025,0.03900051116943537,0.1850001811981219,0.5660004615783709,1.1990003585815465,0,0.09764152280203975,1.2465837535599205,8.526000022888184,-1.9306932562839096,8.585000038146973,-2.3118533178830356,8.508999824523926,0.09764152280203975 3011,2021-09-07,8.553000450134277,8.593999862670897,8.430000305175781,8.465000152587889,504375.0,0.00860859809418102,-1.0759438660026936,-4.399914171275685,45.536410555791605,43.30771530053352,-0.07058279490307662,0.01433675239293919,0.1897055199111044,0.5760804316308228,16.55834571310568,0.1639995574951154,-0.1737798615613695,0.013750505447386985,-0.3802522658588785,0.40775327675365247,-0.18325088020574576,0.21075189110051973,-0.2983972107603634,58.09883275799505,9.797398725033126,0.19700138565313255,9,-0.0670003890991211,-0.034000396728515625,0.12399935722351074,0.4289994239807129,0.9419994354248047,1,0.10510922095862263,3.923082566115248,8.479999542236326,1.2465837535599205,8.526000022888184,-1.9306932562839096,8.585000038146973,0.10510922095862263 3012,2021-09-08,8.435999870300293,8.588000297546388,8.380000114440918,8.49899959564209,670694.0,-0.013679477806194607,-1.3771553133515189,-0.7159035491736512,42.92788305571838,42.99664808229388,0.07044295178768856,0.1090476593582359,0.28898021662736895,0.6886049970597057,16.675443696164542,0.20800018310547053,-0.12109298432001303,-0.08555006980895996,-0.4636061994613758,0.2925060598434559,-0.2745781346351688,0.10347799501724886,-0.14800489556945529,19.1780106080003,-29.96938088656497,0.18902806482620832,9,0.05000019073486328,0.08300018310546875,0.2755000591278076,0.5460000038146973,1.1730003356933594,2,0.07159792565658663,-1.0759438660026936,8.553000450134277,3.923082566115248,8.479999542236326,1.2465837535599205,8.526000022888184,0.07159792565658663 3013,2021-09-09,8.390000343322754,8.407999992370605,8.26200008392334,8.335000038146973,3124054.0,-0.0054527652542391,2.2088031859149027,-0.873024523160763,57.48104170598915,44.84115274411651,0.13012669043171066,0.12731466314831152,0.31628940148489804,0.7279154856028462,17.16353175493595,0.17399978637695312,-0.09402171263030112,-0.10979962348937988,-0.4636246837729949,0.24402543679423516,-0.2867121536311874,0.06711290665242764,0.2819995880126971,32.48737107849885,-21.697102571552378,0.17691253014180747,9,0.07699966430664062,0.1289997100830078,0.3484995365142822,0.5919995307922363,1.466499328613283,3,0.08295590830768518,-1.3771553133515189,8.435999870300293,-1.0759438660026936,8.553000450134277,3.923082566115248,8.479999542236326,0.08295590830768518 3014,2021-09-10,8.335000038146973,8.39799976348877,8.289999961853027,8.373000144958496,350249.0,-0.006555459228264948,1.4545592474586557,-0.6909071993341657,60.63935093133081,46.44199425249375,0.1779765089080989,0.14875068826493987,0.3466102528733934,0.7827208570145849,18.11459026802403,0.10799980163574219,-0.07488580668012368,-0.13864994049072266,-0.4564841509286275,0.17918426994718217,-0.29756704570967507,0.02026716472822976,0.32879989624023587,21.98795267244437,-36.413665671330975,0.15891710521895225,9,0.13199996948242188,0.18400001525878906,0.42099976539611816,0.6469998359680176,1.4814996719360352,4,0.15152963753167814,2.2088031859149027,8.390000343322754,-1.3771553133515189,8.435999870300293,-1.0759438660026936,8.553000450134277,0.15152963753167814 3015,2021-09-13,8.578000068664549,8.588000297546388,8.37600040435791,8.407999992370605,62616.0,0.029154172694113134,1.231571550469284,-4.473673643527534,62.90016972135156,48.77821575072602,-0.07301538107761729,-0.11710787560646985,0.0806975929700613,0.5402982617100065,18.596904607529332,0.25300025939941584,-0.058150950650045274,0.11505007743835272,-0.17041936325284546,0.4005195181295509,-0.02768464290724637,0.2577847977839518,0.07776386871338126,95.18078172620909,32.86023754077033,0.1427347203455994,9,-0.11100006103515447,-0.059000015258787286,0.14499974250793635,0.40399980545044123,1.317500114440918,0,0.13604567586302374,1.4545592474586557,8.335000038146973,2.2088031859149027,8.390000343322754,-1.3771553133515189,8.435999870300293,0.13604567586302374 3016,2021-09-14,8.553000450134277,8.656000137329103,8.527999877929688,8.597000122070312,504389.0,-0.0029143877745577695,-1.7233861231447007,-0.25882148346778533,60.508961018065854,51.09781724448881,-0.051731322942190516,-0.09758395543531329,0.07821759990655863,0.566134993981974,18.233029007100306,0.12800025939941584,-0.04021186627084106,0.09035043716430735,-0.1947063386188237,0.3754072129474384,-0.05217795072725906,0.23287882505587376,-0.2910003662109375,73.85795095597332,9.01550300511245,0.1425283878915656,9,-0.08600044250488281,-0.034000396728515625,0.169999361038208,0.4289994239807129,1.609999656677246,1,0.1316496423972382,1.231571550469284,8.578000068664549,1.4545592474586557,8.335000038146973,2.2088031859149027,8.390000343322754,0.1316496423972382 3017,2021-09-15,8.765999794006348,8.800000190734863,8.529999732971191,8.52400016784668,553197.0,0.024903464592794133,-1.3478250052866614,-5.500032511866832,65.48596512727696,53.78635813220608,-0.25081759483556176,-0.3195642113434012,-0.14510433173040305,0.35509210003032265,17.8253588906802,0.2700004577636719,-0.03304849912561991,0.29864978790283203,-0.0035263156389273576,0.6008258914445914,0.14756173613195323,0.44973783967371084,-0.4961197090148932,93.68022491110268,29.682647247603818,0.15108805177087964,9,-0.2349996566772461,-0.24699974060058594,-0.042999982833862305,0.21600008010864258,1.198500633239746,2,0.08316223005745216,-1.7233861231447007,8.553000450134277,1.231571550469284,8.578000068664549,1.4545592474586557,8.335000038146973,0.08316223005745216 3018,2021-09-16,8.722000122070312,8.911999702453613,8.659999847412111,8.810999870300293,626047.0,-0.005019355803101866,-1.3661925165773665,-0.36776812279560994,59.6689888234092,55.807982682586285,-0.20712184859700855,-0.28331706573603554,-0.10792820334507525,0.39519178808026467,17.562104437442546,0.25199985504150213,-0.01538691473310827,0.2503500938415524,-0.06412810514109957,0.5648282928242043,0.0931109943502264,0.40758919333287835,-0.4309152328491219,69.45343092911223,9.320803199881794,0.15723909949132633,9,-0.13500022888183594,-0.20300006866455078,0.0009996891021728516,0.25999975204467773,1.2174997329711914,3,0.10169686671740097,-1.3478250052866614,8.765999794006348,-1.7233861231447007,8.553000450134277,1.231571550469284,8.578000068664549,0.10169686671740097 3019,2021-09-17,8.458000183105469,8.73799991607666,8.380000114440918,8.713000297546388,1143329.0,-0.03026827966865231,1.3475446742648094,2.8651779304137444,45.42043267578528,55.61880040163541,0.05164941928853928,-0.0015996799634230285,0.1508432586812507,0.6568465657195084,16.179889096522807,0.3579998016357422,0.0034631653762318138,-0.024949836730957742,-0.3187306744903715,0.26883100102845603,-0.17184025561066463,0.12194058214874914,-0.12966040509033228,15.298486217964685,-39.31246720447768,0.14689041887970705,9,0.1289997100830078,0.06099987030029297,0.17399978637695312,0.5239996910095215,1.5614995956420916,4,0.16534635357705674,-1.3661925165773665,8.722000122070312,-1.3478250052866614,8.765999794006348,-1.7233861231447007,8.553000450134277,0.16534635357705674 3020,2021-09-20,8.116000175476074,8.305999755859375,8.078000068664549,8.315999984741211,763504.0,-0.04043509106473264,1.5333389847570704,0.7843126255203078,36.98045609631407,54.6681387950268,0.37614148122757385,0.3582979306579439,0.47395825918223267,0.9913593273889028,14.705851068962877,0.38000011444091975,0.005388135481362966,-0.366649866104126,-0.6619906656707251,-0.07130906653752689,-0.5143202658874255,-0.21897946632082643,0.7959995269775391,4.5563697239147976,-45.44698398904682,0.14767039978329966,9,0.3789997100830078,0.3749995231628418,0.5254998207092285,0.865999698638916,1.9580001831054688,0,0.20952433438152118,1.3475446742648094,8.458000183105469,-1.3661925165773665,8.722000122070312,-1.3478250052866614,8.765999794006348,0.20952433438152118 3021,2021-09-21,8.088000297546388,8.277999877929688,8.03600025177002,8.178000450134277,958055.0,-0.0034499602420281494,-1.4948383671543182,0.4500011920940235,37.093826086346425,54.01991024287436,0.37017202944263516,0.3892426224912384,0.48438938119350716,1.0203671586893854,13.770583456967447,0.24199962615966797,0.009413010798162702,-0.38384976387023784,-0.7197144448644597,-0.047985082876015994,-0.5517821043673479,-0.2159174233731278,0.8073194122314433,5.936082007333484,-41.110435120922645,0.1679323404971107,9,0.3859996795654279,0.3859996795654279,0.5534996986389142,0.8939995765686017,1.8055000305175746,1,0.2234792061156834,1.5333389847570704,8.116000175476074,1.3475446742648094,8.458000183105469,-1.3661925165773665,8.722000122070312,0.2234792061156834 3022,2021-09-22,8.505999565124513,8.526000022888184,8.187999725341799,8.189000129699707,968013.0,0.05168141100401935,-1.1191225007175098,-3.522209977535799,47.9979602095861,52.966234521051796,-0.041184563568251065,-0.015700085703270972,0.05966720270769521,0.6003559577881088,12.658109055494398,0.4379997253417951,0.014978046561610725,0.025349521636965022,-0.30402630978966627,0.3547253530635963,-0.13933839407635062,0.19003743735028067,0.35494736633300583,53.65292329666713,9.918959408935542,0.16468791571331587,9,-0.03199958801269709,-0.03199958801269709,0.13550043106078924,0.44600009918212713,1.1510000228881818,2,0.19480374164147451,-1.4948383671543182,8.088000297546388,1.5333389847570704,8.116000175476074,1.3475446742648094,8.458000183105469,0.19480374164147451 3023,2021-09-23,8.553999900817871,8.579999923706055,8.378000259399414,8.536999702453612,833770.0,0.005643115230121065,4.855042016806722,0.053628481519148015,50.7135545222733,51.863368253378745,-0.07093464816501971,-0.053528453662387676,-0.00118118785482757,0.5489577715137379,11.501196741618596,0.20199966430664062,0.0187036453001177,0.06514987945556605,-0.2628867432577202,0.3931865021688523,-0.09886843190107797,0.22916819081221007,0.2739491634521478,73.78915908164652,27.87150319778955,0.16401831135664316,9,-0.07999992370605469,-0.07999992370605469,0.08750009536743164,0.39799976348876953,1.079000473022461,3,0.1648936804749508,-1.1191225007175098,8.505999565124513,-1.4948383671543182,8.088000297546388,1.5333389847570704,8.116000175476074,0.1648936804749508 3024,2021-09-24,8.618000030517576,8.668000221252441,8.53600025177002,8.557000160217285,615359.0,0.007481895071519196,-1.5631139875744193,3.588185796027794,53.4848616208614,50.817222908879835,-0.1012132548310607,-0.11408420554672638,-0.06997468399373652,0.4762929866933021,10.651290430009658,0.13199996948242188,0.03831076229745989,0.12325000762939275,-0.20983677582326798,0.4563367910820535,-0.043293384096937615,0.2897933993557231,0.17827108125244173,92.08857703334814,42.6237010014607,0.16654339172633034,9,-0.14400005340575994,-0.14400005340575994,0.05750012397766291,0.3339996337890643,1.2629995346069354,4,0.15334182175032574,4.855042016806722,8.553999900817871,-1.1191225007175098,8.505999565124513,-1.4948383671543182,8.088000297546388,0.15334182175032574 3025,2021-09-27,8.892999649047852,8.923999786376953,8.673999786376951,8.661999702453612,1296807.0,0.03190991152894673,-1.415461518969822,3.786892422181713,57.7910052967866,50.5152278287377,-0.3652401010723292,-0.3841267359012246,-0.3389661047288435,0.1906590121185765,10.60852744751398,0.3059997558593768,0.047532782550886665,0.38259963989257884,0.006068631042984052,0.7591306487421736,0.19433413546778056,0.5708651443173771,-0.856999397277832,96.50899171441306,46.14779417786353,0.18826550442479742,9,-0.41299962997436523,-0.41299962997436523,-0.32649946212768555,0.05900001525878906,0.964500427246092,0,0.12667268347641514,-1.5631139875744193,8.618000030517576,4.855042016806722,8.553999900817871,-1.1191225007175098,8.505999565124513,0.12667268347641514 3026,2021-09-28,8.883000373840332,9.074000358581543,8.821999549865723,8.914999961853027,957152.0,-0.001124398470946808,-2.2727115096419417,-0.13852638705975015,60.771112312206355,49.99135529372986,-0.33917551925519973,-0.3660376239774692,-0.31405328119333475,0.1936260719742453,10.75232612938978,0.2520008087158203,0.05956933641734885,0.35555033683776927,-0.0562371704220741,0.7673378440976126,0.14965658320784847,0.5614440904676901,-0.8292401313781745,78.4424550530171,23.139728023198913,0.2058937536299216,9,-0.3280000686645508,-0.3280000686645508,-0.3640003204345703,0.04899930953979492,0.8359994888305664,1,0.1340763182053446,-1.415461518969822,8.892999649047852,-1.5631139875744193,8.618000030517576,4.855042016806722,8.553999900817871,0.1340763182053446 3027,2021-09-29,8.85099983215332,8.930000305175781,8.729999542236326,8.85200023651123,688065.0,-0.003602447409689513,1.5477716291981494,0.031263038683912496,61.18388996780829,50.15967764310753,-0.32838268899018885,-0.32369774234499893,-0.2709109087565622,0.213945964473778,10.878742230983695,0.2000007629394549,0.05026216842976794,0.30644979476928746,-0.12978972834018876,0.7426893178787637,0.08833003321454846,0.5245695563240265,-0.7564299850463883,67.95969904454454,9.367353703449709,0.2181197615547384,9,-0.29599952697753906,-0.29599952697753906,-0.3319997787475586,0.08099985122680664,1.4864997863769531,2,0.11778335958424901,-2.2727115096419417,8.883000373840332,-1.415461518969822,8.892999649047852,-1.5631139875744193,8.618000030517576,0.11778335958424901 3028,2021-09-30,9.092000007629396,9.156000137329102,8.942000389099121,9.017999649047852,803903.0,0.02722858208635226,1.1188029063371936,-73.97044804575964,66.84469736196544,52.54015149712755,-0.5714757143418083,-0.5531263098512369,-0.503541925610083,-0.034242639879771275,11.343989371961975,0.30500030517578125,0.052595781024592725,0.522099971771242,0.02175036849045675,1.0224495750520273,0.2719251701308494,0.7722747734116346,-0.9582529400634794,89.67739653016332,25.362019473955627,0.250174801640393,9,-0.49599981307983576,-0.49599981307983576,-0.5729999542236346,-0.16000032424926935,1.5480003356933576,3,0.062142496690408056,1.5477716291981494,8.85099983215332,-2.2727115096419417,8.883000373840332,-1.415461518969822,8.892999649047852,0.062142496690408056 3029,2021-10-01,9.071999549865724,9.17199993133545,8.970000267028809,9.0,361228.0,-0.00219978637779239,-2.060623794351605,0.9729621753979,62.203554984272,55.34271804023399,-0.5087172107080704,-0.5166105035218038,-0.47423278238827926,-0.026968886460592145,11.711985279831708,0.20199966430664062,0.029222815087802445,0.47479953765869354,-0.07281387434792741,1.0224129496653145,0.20099283165538395,0.7486062436620031,-0.8769172981140159,79.91960795954014,18.702621123765297,0.2738067060033101,10,-0.46799945831299006,-0.46799945831299006,-0.5849995613098162,-0.19399976730346857,1.8505001068115217,4,0.06183871823306153,1.1188029063371936,9.092000007629396,1.5477716291981494,8.85099983215332,-2.2727115096419417,8.883000373840332,0.06183871823306153 3030,2021-10-04,9.30799961090088,9.425999641418457,9.065999984741213,9.135000228881836,815534.0,0.026014117366071732,-1.3151112978255755,2.4027842165913533,66.89037134008606,58.65344529064951,-0.623408680950325,-0.7245461772532629,-0.6990537428582453,-0.27145070744018973,11.895740930707694,0.3599996566772443,0.024118898551908075,0.6693995952606215,0.04000505805558241,1.2987941324656607,0.35470232665810286,0.9840968638631402,-1.0347639447824726,83.04597504278547,22.46019925248676,0.31469726860251923,10,-0.5009999275207537,-0.5769996643066424,-0.8594996929168719,-0.4299998283386248,1.5469999313354474,0,0.061559946086866324,-2.060623794351605,9.071999549865724,1.1188029063371936,9.092000007629396,1.5477716291981494,8.85099983215332,0.061559946086866324 3031,2021-10-05,9.45199966430664,9.473999977111816,9.277999877929688,9.37600040435791,636363.0,0.015470569340926499,2.266671435042796,0.43930364988450676,65.83564303687677,60.63541004923735,-0.6186340555903289,-0.8408531591745323,-0.8392876585925606,-0.42577594376528793,12.554771430825129,0.1960000991821289,0.06623639643188106,0.768449687957764,0.04362161107426665,1.4932777648412614,0.40603564951601534,1.1308637263995127,-1.0634876006582274,97.0429704373953,38.964482136475986,0.36241403844174885,10,-0.5259995460510254,-0.6969995498657227,-1.0059998035430908,-0.6079998016357422,1.0380001068115234,1,0.04290101844994609,-1.3151112978255755,9.30799961090088,-2.060623794351605,9.071999549865724,1.1188029063371936,9.092000007629396,0.04290101844994609 3032,2021-10-06,9.039999961853027,9.37399959564209,9.02400016784668,9.371000289916992,764550.0,-0.04358862855332479,1.0771544759161105,-4.355309884428605,56.274662779709104,61.25331096673022,-0.13736599129490834,-0.40188818345570354,-0.4259105255980238,-0.02622677063750345,12.657204143103323,0.42799949645996094,0.14938378650882633,0.326249980926514,-0.40544876374990224,1.0579487256029294,-0.03959939141169322,0.6920993532647213,-0.5212293485890065,18.420986587600076,-36.63987504752749,0.3658493723382077,10,-0.034999847412109375,-0.2849998474121094,-0.6024999618530273,-0.2350001335144043,1.3999996185302734,2,0.07511060881450371,2.266671435042796,9.45199966430664,-1.3151112978255755,9.30799961090088,-2.060623794351605,9.071999549865724,0.07511060881450371 3033,2021-10-07,9.086000442504883,9.173999786376953,8.895999908447266,9.133999824523926,727363.0,0.00508854876614695,3.343771653367308,0.1450130950014262,63.557864065996256,62.372533460634095,-0.11171404613818936,-0.4143146996136142,-0.4689390462773346,-0.0829080373509683,12.109671502225074,0.2779998779296875,0.2442856075710651,0.337450456619262,-0.39561883327137437,1.0705197465098983,-0.029084188326056193,0.7039851015645802,-0.45260230557912706,32.87206081075507,-26.094106816526313,0.36653464494531796,10,-0.012000560760498047,-0.33100032806396484,-0.6460003852844238,-0.28100061416625977,1.2239999771118164,3,0.13773928187046947,1.0771544759161105,9.039999961853027,2.266671435042796,9.45199966430664,-1.3151112978255755,9.30799961090088,0.13773928187046947 3034,2021-10-08,9.597999572753906,9.597999572753906,9.182000160217283,9.201000213623047,823975.0,0.056350330763122125,1.0957183076937949,-8.27092646678985,79.80691732530707,64.81874590824748,-0.525324680991405,-0.8715251170609015,-0.9742443314018114,-0.5985038108581087,11.912899964933452,0.5119991302490234,0.3072598978734078,0.7862996101379398,-0.011511596007554914,1.5841108162834345,0.38739400706519156,1.185205213210688,-0.863729215005824,100.0,32.74060145871954,0.3989056030727476,10,-0.43400001525878906,-0.7809996604919434,-1.1529996395111084,-0.7929997444152832,0.649500846862793,4,0.10856436934283709,3.343771653367308,9.086000442504883,1.0771544759161105,9.039999961853027,2.266671435042796,9.45199966430664,0.10856436934283709 3035,2021-10-11,9.744999885559082,9.826000213623047,9.600000381469727,9.609999656677246,791693.0,0.015315724041337742,-1.9161498326442212,0.3400515033006313,81.80422032992377,67.15575791021608,-0.602073586370997,-0.9766893597946389,-1.106128109609573,-0.7460630484085833,12.931296023679955,0.22800064086914062,0.3707411462543817,0.8749499320983887,-0.016143612544484043,1.7660434767412614,0.4294031597769532,1.3204967044198241,-0.8898074377101839,91.29029016300647,15.601646295836787,0.4455467723214363,10,-0.46700000762939453,-0.8139996528625488,-1.2759997844696045,-0.940000057220459,0.5225000381469744,0,0.12083117341674643,1.0957183076937949,9.597999572753906,3.343771653367308,9.086000442504883,1.0771544759161105,9.039999961853027,0.12083117341674643 3036,2021-10-12,9.678999900817873,9.741999626159668,9.583999633789062,9.600000381469727,7139307.0,-0.006772702464472369,-1.8468206850927462,0.5851806326735463,76.03196184287279,68.80554367411213,-0.45962085419946774,-0.8664293545833726,-1.0295933079262785,-0.6839015146665819,14.324845421534322,0.16100025177001953,0.4282383948901902,0.7526499748229991,-0.19461339563646973,1.6999133452824688,0.2790182895932638,1.2262816600527344,-0.6684782104451106,84.19351993896505,5.481321359285161,0.4736316852297348,10,-0.3179998397827166,-0.7479996681213397,-1.1839997768402117,-0.8740000724792498,0.4105005264282209,1,0.12150011917234171,-1.9161498326442212,9.744999885559082,1.0957183076937949,9.597999572753906,3.343771653367308,9.086000442504883,0.12150011917234171 3037,2021-10-13,9.494999885559082,9.654000282287598,9.423999786376953,9.647000312805176,443654.0,-0.01901023010065772,1.7710841989153414,-1.9240677475040913,69.69443300088462,69.12218096732538,-0.19518880114313397,-0.6587907511189428,-0.8355286579655292,-0.5029647461955857,15.255732966411992,0.25500011444091975,0.45355735963214094,0.5321999549865719,-0.4447222847489698,1.5091221947221136,0.043738835118801944,1.0206610748543419,-0.35400163146627506,64.40857855402513,-14.309759232736653,0.48846111986777074,10,-0.13399982452392578,-0.5639996528625488,-0.992499828338623,-0.690000057220459,0.22700023651123047,2,0.10479198499753273,-1.8468206850927462,9.678999900817873,-1.9161498326442212,9.744999885559082,1.0957183076937949,9.597999572753906,0.10479198499753273 3038,2021-10-14,9.609000205993652,9.684000015258787,9.56999969482422,9.60200023651123,567485.0,0.012006353007750326,-2.2112290127603025,-0.046052301360236914,70.31570567399044,70.02353104396076,-0.254951175209591,-0.7409193796738887,-0.9354175789904176,-0.6171930314822838,15.784816858236821,0.18900012969970525,0.4797861217201387,0.6018502712249756,-0.4089902167445487,1.6126907591945008,0.09643002724021343,1.1072705152097377,-0.3584016383760069,66.30434943571815,-10.279797553696099,0.5054202439847626,10,-0.2480001449584961,-0.6779999732971191,-1.1065001487731934,-0.8160004615783691,-0.12900066375732422,3,0.08648135670465584,1.7710841989153414,9.494999885559082,-1.8468206850927462,9.678999900817873,-1.9161498326442212,9.744999885559082,0.08648135670465584 3039,2021-10-15,9.856499671936037,9.923999786376953,9.696000099182127,9.71399974822998,621712.0,0.025757046585138665,-1.5546294812202501,20.35722070844712,69.9771932828741,70.3665112598261,-0.4240611421197311,-0.9257378409684112,-1.1648005469318843,-0.8634197153348477,17.19814478975102,0.3149995803833008,0.5186952141821486,0.7794247627258315,-0.26441252272114646,1.8232620481728095,0.25750612000234163,1.3013434054493214,-0.5138368409575271,86.49997711181676,11.9224628390957,0.5219186427234892,10,-0.44649982452392756,-0.8764996528625506,-1.3634996414184588,-1.0694999694824237,-0.29749965667724965,4,0.04601032443311426,-2.2112290127603025,9.609000205993652,1.7710841989153414,9.494999885559082,-1.8468206850927462,9.678999900817873,0.04601032443311426 3040,2021-10-18,9.816499710083008,9.958000183105467,9.760000228881836,9.932499885559082,459513.0,-0.0040582319468766,1.3712459954429717,-0.8140367549624452,69.1173271033659,70.73114282276934,-0.34011126580624484,-0.7924373439691816,-1.114899318629682,-0.8264222988299945,17.626903115828547,0.19799995422363104,0.5249184711348533,0.6543998241424553,-0.3354520288652232,1.6442516771501339,0.15947389763861608,1.1493257506462946,-0.3691962271327789,73.50180376468933,-0.5625805020568748,0.4949259265038391,10,-0.3894996643066406,-0.8194994926452637,-1.3234996795654297,-1.0295000076293945,-0.23349952697754084,0,0.043905742603036924,-1.5546294812202501,9.856499671936037,-2.2112290127603025,9.609000205993652,1.7710841989153414,9.494999885559082,0.043905742603036924 3041,2021-10-19,9.895500183105467,9.970000267028807,9.791999816894533,9.845999717712402,2719078.0,0.00804772325733527,-1.2603193441153913,-0.426727504418943,70.9865401079642,72.36579585924213,-0.3906682474796863,-0.7684818582419943,-1.179942752108568,-0.9060963333231431,17.953383131882212,0.1780004501342738,0.5548809811496938,0.6430253028869615,-0.2601754453373175,1.5462260511112405,0.19142492877482198,1.094625676999101,-0.3460573601241901,86.35530799635993,11.04289557708762,0.45160037411213916,10,-0.46250009536742986,-0.8924999237060529,-1.4025001525878888,-1.1085004806518537,-0.31649971008300604,1,0.03759281832319128,1.3712459954429717,9.816499710083008,-1.5546294812202501,9.856499671936037,-2.2112290127603025,9.609000205993652,0.03759281832319128 3042,2021-10-20,10.163000106811523,10.164999961853027,9.88599967956543,9.92549991607666,456913.0,0.027032481305266254,1.3105622929262215,4.797938541566495,71.2922455860811,73.225171583696,-0.5387764363297816,-0.9544116814132693,-1.4330231378959866,-1.1773835621256428,19.507435631337177,0.27900028228759766,0.561487601244508,0.8276751995086666,-0.09107261108965936,1.7464230101069926,0.36830129420950364,1.2870491048078296,-0.5294457950207399,99.66389005983302,25.08755565044069,0.4593739052991633,10,-0.4895000457763672,-1.0625,-1.6700000762939453,-1.3760004043579102,-0.6900005340576172,2,-0.007232084895499313,-1.2603193441153913,9.895500183105467,1.3712459954429717,9.816499710083008,-1.5546294812202501,9.856499671936037,-0.007232084895499313 3043,2021-10-21,9.964500427246094,10.145000457763672,9.902000427246094,10.064000129699707,618791.0,-0.019531602625133315,-1.164813831481914,-0.4189457791412521,66.567681854055,71.75414542022352,-0.22636084351438868,-0.6796697727256458,-1.2232415267153005,-0.9831453801683452,21.357583224762344,0.2609996795654297,0.5591900844847508,0.5586504936218262,-0.3233783631576532,1.4406793504013056,0.11763606523208736,0.999664922011565,-0.22465698544286106,57.249553664022024,-15.96306138032815,0.44101442838973964,10,-0.17000055313110352,-0.8640003204345703,-1.439500331878662,-1.1775007247924805,-1.085500717163086,3,-0.02433642378224088,1.3105622929262215,10.163000106811523,-1.2603193441153913,9.895500183105467,1.3712459954429717,9.816499710083008,-0.02433642378224088 3044,2021-10-22,9.939499855041504,9.979999542236328,9.85200023651123,9.958499908447266,4919205.0,-0.002508963935234587,3.129055082985956,0.19095588164818417,62.71903775897102,69.63356957900658,-0.1651963107548795,-0.5803440748383277,-1.1880807738888635,-0.9660837704336167,23.396010472243166,0.12799930572509766,0.614221571390491,0.4675749301910397,-0.3624076282056894,1.2975574885877688,0.052583650992675146,0.8825662093894042,-0.11462510922831193,44.32092457019871,-26.505732958355907,0.4149912791983647,10,-0.14499998092651367,-0.8389997482299805,-1.3864998817443848,-1.1525001525878906,-0.9674997329711914,4,-0.046229721767349186,-1.164813831481914,9.964500427246094,1.3105622929262215,10.163000106811523,-1.2603193441153913,9.895500183105467,-0.046229721767349186 3045,2021-10-25,10.01949977874756,10.149999618530273,9.845999717712402,9.918499946594238,580510.0,0.008048687043893832,-1.4715409963171158,-5.3157656979371515,61.732481434206335,68.04473842248808,-0.22592167242031636,-0.6025134389992548,-1.2546537276547323,-1.0497340884500606,24.782755481347184,0.3039999008178711,0.6554274307394543,0.49124984741211186,-0.32611061458219126,1.308610309406415,0.08256961641495941,0.8999300784092643,0.14550018310546697,60.991923174277176,-6.249272630378343,0.4086802309971518,10,-0.22499990463257014,-0.9189996719360369,-1.4664998054504412,-1.414499759674074,-1.2814998626709002,0,-0.04596035467414683,3.129055082985956,9.939499855041504,-1.164813831481914,9.964500427246094,1.3105622929262215,10.163000106811523,-0.04596035467414683 3046,2021-10-26,10.074000358581543,10.125,9.991999626159668,10.074000358581543,355380.0,0.005439451173958165,1.6078688034108122,0.0,75.08490983362296,68.64368029279233,-0.24417685536428202,-0.5936490497849753,-1.2873057717942373,-1.1093775583882195,25.784223641359933,0.13300037384033203,0.6102180234781489,0.48620042800903285,-0.3063894084609622,1.2787902644790279,0.08990550977403444,0.8824953462440313,0.08461959838867195,71.47350043049843,-1.8628550770732915,0.39629491823499763,10,-0.20650053024291992,-0.9735002517700195,-1.581000566482544,-1.4690003395080566,-1.0700006484985352,1,-0.04873934464949836,-1.4715409963171158,10.01949977874756,3.129055082985956,9.939499855041504,-1.164813831481914,9.964500427246094,-0.04873934464949836 3047,2021-10-27,9.893500328063963,10.05500030517578,9.86400032043457,10.024499893188477,282903.0,-0.017917413549009886,-1.0105305954454236,-100.0,68.38988267049604,68.42969995907073,-0.0013465428210164276,-0.3489329626076678,-1.0902470446094181,-0.9326313510893822,27.00427451215972,0.21000003814697266,0.53779786809835,0.2535753726959218,-0.4690195951592955,0.976170340551139,-0.10772211123168596,0.6148728566235295,0.2588672241210954,15.62520587137255,-60.23418436567831,0.3612974839276085,10,0.03699970245361506,-0.717000484466551,-1.4195003509521467,-1.3055000305175763,-0.964500427246092,2,-0.03178853233060397,1.6078688034108122,10.074000358581543,-1.4715409963171158,10.01949977874756,3.129055082985956,9.939499855041504,-0.03178853233060397 3048,2021-10-28,9.656999588012695,9.746000289916992,9.612000465393066,9.633999824523926,462000.0,-0.023904657826756104,-3.0000854056054544,-0.1755712964917749,51.53645714331127,66.38072927689709,0.271198339018369,-0.07160477871623883,-0.8384337894223926,-0.7008028002743423,27.2469824055918,0.28149986267089666,0.49287206214535395,-0.011175346374511008,-0.6861864783513134,0.6638357856022914,-0.3486809123629122,0.3263302196138902,0.48924060748291076,8.364162351785838,-61.77958695411496,0.3375055659884014,10,0.23150062561035156,-0.3854994773864746,-1.182999610900879,-1.0689992904663086,-0.6989994049072266,3,-0.019053538687853866,-1.0105305954454236,9.893500328063963,1.6078688034108122,10.074000358581543,-1.4715409963171158,10.01949977874756,-0.019053538687853866 3049,2021-10-29,9.633000373840332,9.75,9.553999900817873,9.612000465393066,475453.0,-0.002485162596688295,-1.8612936459319969,0.9130488866774474,46.88371016806313,63.91032739519678,0.2907339233375268,-0.0036067641782402404,-0.7860611237087891,-0.6824451494622004,27.377367720139745,0.19600009918212713,0.47557014433844635,-0.06322460174560618,-0.6778474983278908,0.5513982948366785,-0.3705360500367476,0.24408684654553525,0.4918702324511717,13.255119201345128,-51.97422143877837,0.30731144829114215,10,0.2264995574951172,-0.2825002670288086,-1.1590003967285156,-1.0450000762939453,-0.5270004272460938,4,-0.07827267045529362,-3.0000854056054544,9.656999588012695,-1.0105305954454236,9.893500328063963,1.6078688034108122,10.074000358581543,-0.07827267045529362 3050,2021-11-01,9.880999565124512,9.934000015258787,9.553999900817873,9.678999900817873,437377.0,0.025744750509680614,1.4675286875855418,9.619073569482204,55.10357895304968,62.14555393353961,0.05905664490565954,-0.21763548232372898,-0.9986739010779502,-0.935611205208577,27.031502935368128,0.3800001144409144,0.45378389680439035,0.15612459182739258,-0.4352827335713183,0.7475319172261035,-0.13957907087196375,0.4518282545267489,0.2096187988385747,57.26788222541771,-5.332831293419105,0.29570366269935566,11,-0.0214996337890625,-0.4614996910095215,-1.4069995880126953,-1.292999267578125,-0.5829992294311523,0,-0.09199468505823627,-1.8612936459319969,9.633000373840332,-3.0000854056054544,9.656999588012695,-1.0105305954454236,9.893500328063963,-0.09199468505823627 3051,2021-11-02,9.857500076293944,9.937999725341797,9.753999710083008,9.920000076293944,490270.0,-0.0023782501634258546,2.736067541923106,-0.30940645478065726,59.96701340178875,60.88719480195157,0.08560079298433898,-0.1709647409717494,-0.9451987800524027,-0.9191122955736635,26.554338448110666,0.18400001525878906,0.41446704629093034,0.1123500823974588,-0.467355727025625,0.6920558918205426,-0.17750282231408399,0.4022029871090016,0.2009211798804298,60.5788284472631,-1.7191269658177717,0.289852904711542,11,-0.0055003166198712705,-0.4100003242492658,-1.3775000572204572,-1.3554997444152814,-0.7204999923706037,1,-0.1135683643472184,1.4675286875855418,9.880999565124512,-1.8612936459319969,9.633000373840332,-3.0000854056054544,9.656999588012695,-0.1135683643472184 3052,2021-11-03,9.718999862670898,9.81999969482422,9.640000343322754,9.818499565124512,445070.0,-0.014050237134273114,2.512183775435114,1.5919952392578125,52.984256348559526,59.377925301340966,0.17265248844116776,0.02214820281215424,-0.7785524729032218,-0.7863654828727498,26.963052025226673,0.21749973297118963,0.37535345881985727,-0.0601001262664802,-0.536197117585937,0.4159968650529766,-0.2981486219262095,0.1779483693932491,0.3091561121820856,42.96875970128099,-18.044879313665803,0.23804849565972855,11,0.13299989700317383,-0.2715001106262207,-1.1639995574951172,-1.1639995574951172,-0.7239999771118164,2,-0.07356725616738513,2.736067541923106,9.857500076293944,1.4675286875855418,9.880999565124512,-1.8612936459319969,9.633000373840332,-0.07356725616738513 3053,2021-11-04,10.337499618530273,10.359999656677246,9.87600040435791,9.925999641418457,2115140.0,0.06363821016552662,1.1204784039275082,-4.135690529362714,60.86269198943631,59.17166466028155,-0.43289687886615624,-0.524685970672536,-1.3630730913526268,-1.4065376140182195,28.35739756574617,0.6409997940063477,0.33753715661161365,0.4958246707916256,0.07786337942948407,0.9137859621537672,0.28684402511055396,0.7048053164726973,-0.7834997177124006,97.20843114611336,37.79029903432368,0.20898064568107105,11,-0.38049983978271484,-0.7094998359680176,-1.7824993133544922,-1.7824993133544922,-1.4375,3,-0.1362514892080504,2.512183775435114,9.718999862670898,2.736067541923106,9.857500076293944,1.4675286875855418,9.880999565124512,-0.1362514892080504 3054,2021-11-05,10.640000343322754,10.710000038146973,10.364999771118164,10.404999732971193,1058693.0,0.02926246538865529,-1.1904741721212708,0.5710829244777923,66.62629645190097,59.71542188446984,-0.6990997591905241,-0.7853872339890025,-1.6309251779312994,-1.7058391026903301,28.967759759599232,0.3725004196166992,0.2841557948130493,0.7462253570556641,0.21243202750740586,1.2800186866039223,0.4793286922815341,1.013122021829794,-1.0698804473876944,93.94466379684428,34.80817451801527,0.26689666477412943,11,-0.508000373840332,-0.8370003700256348,-2.0440001487731934,-2.0440001487731934,-1.8080005645751953,4,-0.15808271672404994,1.1204784039275082,10.337499618530273,2.512183775435114,9.718999862670898,2.736067541923106,9.857500076293944,-0.15808271672404994 3055,2021-11-08,10.922499656677246,11.015000343322754,10.625,10.72249984741211,1051106.0,0.026550686488631348,1.0259695865524903,0.8510608077397636,69.16044257615965,59.057147744751695,-0.9387586101402796,-1.027846360055257,-1.8773578377357865,-1.9808453755968838,29.295633231070784,0.3900003433227539,0.26319474571292467,0.9698496818542477,0.27093956865857294,1.6687597950499224,0.6203946252564094,1.319304738452086,-1.30678455505371,93.27267733487216,36.02682817435482,0.3494550565978378,11,-0.6379995346069336,-0.9669995307922363,-2.3184995651245117,-2.3184995651245117,-1.8224992752075195,0,-0.16630805833649331,-1.1904741721212708,10.640000343322754,1.1204784039275082,10.337499618530273,2.512183775435114,9.718999862670898,-0.16630805833649331 3056,2021-11-09,10.854999542236328,11.0,10.824999809265137,10.897500038146973,1633516.0,-0.006179914539951814,-2.4146391388085116,-0.21250268221157284,63.95160409587813,58.56400568090527,-0.8368242837056403,-0.914618980007706,-1.7726067662608607,-1.9068712090595525,29.70317176164891,0.17500019073486328,0.26052924687614265,0.8435495853424069,0.050094845342920635,1.637004325341893,0.44682221534266375,1.24027695534215,-1.1553273261108394,88.36357810280539,34.97623728073221,0.3967273699997433,11,-0.5704994201660156,-0.8994994163513184,-2.0859997272491455,-2.12399959564209,-2.0159997940063477,1,-0.14343613746686523,1.0259695865524903,10.922499656677246,-1.1904741721212708,10.640000343322754,1.1204784039275082,10.337499618530273,-0.14343613746686523 3057,2021-11-10,10.489999771118164,10.989999771118164,10.40999984741211,10.984999656677246,1378015.0,-0.03362503790976368,1.2970288802732985,11.646920228879166,59.92819604361137,59.496421114271946,-0.42277180722238406,-0.4967214323985534,-1.3727654821500792,-1.5390348632103397,30.209639539541243,0.5799999237060547,0.24861540223067813,0.42879981994628835,-0.35299939050295137,1.210599030395528,0.03790021472166849,0.8196994251709082,-0.7114078673608386,53.90688320126464,0.9664433223926991,0.3908996052246201,11,-0.20549964904785156,-0.5344996452331543,-1.6494996547698975,-1.734999656677246,-1.3789997100830078,2,-0.12897995392907458,-2.4146391388085116,10.854999542236328,1.0259695865524903,10.922499656677246,-1.1904741721212708,10.640000343322754,-0.12897995392907458 3058,2021-11-11,10.4399995803833,10.470000267028807,10.28499984741211,10.43000030517578,5423454.0,-0.004766462519143921,4.285677306848898,-0.020200560645034366,59.367394074830344,60.883497103912745,-0.27940516783175084,-0.4018772279930225,-1.29023651737592,-1.4877853252150501,30.530167558049286,0.2049999237060547,0.20244563886894085,0.3372496604919437,-0.4315804935623788,1.1060798145462662,-0.04716541653521844,0.7216647375191059,-0.5872231702520487,21.23282570895186,-31.44307644146794,0.3844150770271616,11,-0.15549945831298828,-0.484499454498291,-1.5599994659423828,-1.6849994659423828,-1.4249992370605469,3,-0.1384099380175613,1.2970288802732985,10.489999771118164,-2.4146391388085116,10.854999542236328,1.0259695865524903,10.922499656677246,-0.1384099380175613 3059,2021-11-12,10.3100004196167,10.395000457763672,10.234999656677246,10.404999732971193,854920.0,-0.012452027393839105,3.2666446264177815,-9.500619933236448,55.33714499572131,60.90944888643182,-0.04836003199974925,-0.2489233467442311,-1.1266464734847137,-1.3564657534865283,30.27023311799003,0.2049999237060547,0.18071473960312368,0.18457546234130895,-0.5804156990911089,0.9495666237737268,-0.19792011837490087,0.5670710430575188,-0.38749057349395777,9.615473963491423,-40.273179345647264,0.3824955807162091,11,0.017499923706054688,-0.2115001678466797,-1.3955004215240479,-1.5550003051757812,-1.503000259399414,4,-0.13676049890392206,4.285677306848898,10.4399995803833,1.2970288802732985,10.489999771118164,-2.4146391388085116,10.854999542236328,-0.13676049890392206 3060,2021-11-15,10.2475004196167,10.425000190734863,10.204999923706056,10.30500030517578,5847477.0,-0.006062075407977874,-2.087704034854124,0.605266328026151,53.17824132468416,60.155140877864646,0.08000918070787044,-0.16071838687959428,-1.0291063147118038,-1.2957417203865944,29.946560339423055,0.22000026702880682,0.22475579181716654,0.10052542686462473,-0.652004907638938,0.8530557613681875,-0.27573974038715754,0.476790594116407,-0.2594411436619577,5.3459738153444665,-40.08511680264807,0.37626516725178144,11,0.07999992370605469,-0.028000354766845703,-1.2570006847381592,-1.4305005073547363,-1.208500862121582,0,-0.13813130840760546,3.2666446264177815,10.3100004196167,4.285677306848898,10.4399995803833,1.2970288802732985,10.489999771118164,-0.13813130840760546 3061,2021-11-16,10.267499923706056,10.44499969482422,10.1850004196167,10.327500343322754,1282487.0,0.0019516470622507054,-1.311110545969354,1.0434876353805596,57.279096469693876,60.63234533576846,0.13889006851410812,-0.15960256460406086,-1.0154642093849144,-1.3130598821498705,29.57877916751297,0.2599992752075213,0.287766495445835,0.10192494392395268,-0.6427829160555625,0.8466328039034678,-0.270428986065804,0.4742788739137094,-0.21782418370923473,10.248393857147986,-37.343834924245286,0.37235392998975747,11,0.17800045013427557,-0.04799985885620295,-1.1629998683929461,-1.3364996910095233,-1.1484994888305682,1,-0.1137082591586639,-2.087704034854124,10.2475004196167,3.2666446264177815,10.3100004196167,4.285677306848898,10.4399995803833,-0.1137082591586639 3062,2021-11-17,10.089500427246094,10.225000381469727,10.024999618530273,10.21500015258789,388678.0,-0.017336206260785025,1.749147920927062,2.0916474608599525,58.613851908073315,60.382474215617016,0.4190383399045796,0.013289551526284527,-0.8014260006386529,-1.1320935511780092,28.575464206861877,0.24250030517578303,0.31359659721484867,-0.07239956855773855,-0.817885934958607,0.6730867978431299,-0.44514275175817275,0.30034361464269566,0.9254999160766602,14.494542633466049,-36.48756277495871,0.37274318320043415,11,0.4304995536804199,0.12999963760375977,-0.943500280380249,-1.1585001945495605,-0.9545001983642578,2,-0.12394079251329537,-1.311110545969354,10.267499923706056,-2.087704034854124,10.2475004196167,3.2666446264177815,10.3100004196167,-0.12394079251329537 3063,2021-11-18,9.722000122070312,9.977999687194824,9.68000030517578,9.89799976348877,854815.0,-0.03642403385834336,-1.2923093287947913,1.4023906501717378,51.55921223885455,58.708353747500745,0.7711422211319885,0.38123705917882234,-0.3999313995318481,-0.7637652199296827,27.14558952456092,0.4095001220703143,0.32532940247491204,-0.42777485847473073,-1.1943691203573472,0.33881940340788574,-0.811071989416039,-0.044477727533422495,1.2732002067565915,5.4901765233870625,-48.187779181275026,0.38329713094130796,11,0.6255002021789551,0.5625,-0.5759999752044678,-0.7909998893737793,-0.5869998931884766,3,-0.06284715628094883,1.749147920927062,10.089500427246094,-1.311110545969354,10.267499923706056,-2.087704034854124,10.2475004196167,-0.06284715628094883 3064,2021-11-19,9.479999542236328,9.93000030517578,9.449999809265137,9.82699966430664,1175975.0,-0.024892056860255418,-1.3587271832602954,1.9715956195915447,42.95996809475671,55.79718991623375,0.928985187665031,0.6187727726927239,-0.12427460740794416,-0.5247943747154427,26.010801758634983,0.48000049591064275,0.36038936877697125,-0.6468004226684574,-1.4656884496713953,0.17208760433448056,-1.0562444361699264,-0.2373564091669884,1.4625927856445315,3.015048886597083,-48.13473130317769,0.4094440135014688,11,0.7450003623962402,0.7525005340576172,-0.3339993953704834,-0.5489993095397949,-0.21499919891357422,4,-0.049050550777123836,-1.2923093287947913,9.722000122070312,1.749147920927062,10.089500427246094,-1.311110545969354,10.267499923706056,-0.049050550777123836 3065,2021-11-22,9.559000015258787,9.61400032043457,9.35200023651123,9.45300006866455,12195820.0,0.008333383632613822,1.4259204478725611,-0.3054752429532511,44.859650390535194,53.6758617267512,0.7110018353524143,0.5307138933344273,-0.1758407733636762,-0.6066673863933758,24.52438194697587,0.26200008392333984,0.3286029121494316,-0.5447749614715587,-1.401393043160315,0.3118431202171976,-0.9730840023159377,-0.11646592062717964,1.2940367615051294,18.938689966695353,-29.737041790913093,0.42830904084437815,11,0.61199998855591,0.6245002746582049,-0.36400008201598943,-0.578999996185301,-0.30799961090087713,0,-0.07866930158396312,-1.3587271832602954,9.479999542236328,-1.2923093287947913,9.722000122070312,1.749147920927062,10.089500427246094,-0.07866930158396312 3066,2021-11-23,9.583000183105467,9.61400032043457,9.329999923706056,9.409000396728516,704797.0,0.002510740433975256,1.406782400672406,1.641508245688231,47.56185548326913,52.30182388671317,0.5448951597114178,0.49333680206611596,-0.17075617838509594,-0.6353138197066261,22.97727310282678,0.28400039672851385,0.24860450494102437,-0.49622478485107635,-1.3840120820515338,0.3915625123493811,-0.9401184334513051,-0.05233113625084762,1.1499536704382347,28.2681709494965,-20.256618426136477,0.44389364860022895,11,0.31699991226196467,0.5894999504089373,-0.3710000514984113,-0.5859999656677228,-0.3319997787475568,1,-0.056767256101007524,1.4259204478725611,9.559000015258787,-1.3587271832602954,9.479999542236328,-1.2923093287947913,9.722000122070312,-0.056767256101007524 3067,2021-11-24,9.579000473022461,9.699999809265137,9.46399974822998,9.593000411987305,661437.0,-0.00041737556157595,1.0701874733346162,-0.08045951811983508,32.55922474527746,49.32313840565175,0.4538019893926428,0.4981050005349168,-0.14398517369533792,-0.6284783484900913,21.868967544751154,0.23600006103515625,0.1256296504961707,-0.48449950218200755,-1.3969369837735872,0.4279379794095721,-0.9407182429777965,-0.0282807613862186,1.013657987537476,38.4260247219551,-3.777828795119362,0.45621874079578956,11,0.30849933624267756,0.5934996604919434,-0.36100029945373535,-0.5760002136230469,0.16899967193603516,2,-0.04802171577739034,1.406782400672406,9.583000183105467,1.4259204478725611,9.559000015258787,-1.3587271832602954,9.479999542236328,-0.04802171577739034 3068,2021-11-25,9.472999572753906,9.64799976348877,9.473999977111816,9.628000259399414,275109.0,-0.011065966701545471,-1.2745088261693427,11.071525885558582,20.500481417571038,45.45239800807949,0.4561811128784896,0.621477779362138,-0.014556765824082163,-0.5181375984058896,21.789327957936724,0.17399978637695312,0.014743725430637511,-0.5813004016876224,-1.5144705063184158,0.351869702943171,-1.0478854540030191,-0.11471534937222572,0.9933930341206434,23.833259688530013,-11.33722062667109,0.46658505231539704,11,0.41450023651123225,0.699500560760498,-0.0859994888305664,-0.3724994659423828,0.3580007553100568,3,-0.03568028703856574,1.0701874733346162,9.579000473022461,1.406782400672406,9.583000183105467,1.4259204478725611,9.559000015258787,-0.03568028703856574 3069,2021-11-26,8.878999710083008,9.149999618530273,8.842000007629395,9.484999656677246,1259156.0,-0.06270451699157165,-10.624968335096634,3.9096597551221315,5.372357818399948,40.14063317404791,0.9228994232125824,1.2185702248201427,0.6049621078069833,0.07917120070914585,22.46548567330074,0.6309995651245117,-0.08333483953605025,-1.137600231170655,-2.195079071842505,-0.08012139049880496,-1.666339651506581,-0.6088608108347291,1.473753628474693,4.312320630269941,-22.53750557570525,0.5287394203359252,11,0.7645001411437988,1.0495004653930664,0.568500280380249,0.22150039672851562,0.8889999389648438,4,0.028832135055496533,-1.2745088261693427,9.472999572753906,1.0701874733346162,9.579000473022461,1.406782400672406,9.583000183105467,0.028832135055496533 3070,2021-11-29,8.972000122070312,9.15999984741211,8.92199993133545,9.055999755859377,1075332.0,0.010474199236845783,-1.5869553949973567,0.13861326929341833,9.330475469360081,34.81300861845527,0.7039723347631437,1.1109364464455869,0.5501128956792591,-0.014688131073118171,22.646049060106076,0.28100013732910156,-0.18391686955389375,-0.9991498470306404,-2.1547521678627017,0.15645247380142102,-1.5769510074466702,-0.42134868661461056,1.1994628167759913,15.151531992557338,-3.7554020556530183,0.5778011604160305,11,0.561500072479248,0.9565000534057617,0.47549986839294434,0.12849998474121094,0.7729997634887695,0,0.03265717981118699,-10.624968335096634,8.878999710083008,-1.2745088261693427,9.472999572753906,1.0701874733346162,9.579000473022461,0.03265717981118699 3071,2021-11-30,8.73799991607666,8.819999694824219,8.640000343322754,8.732000350952147,1761728.0,-0.026081163933338924,1.11765035875169,-0.07142370572209047,9.890131003527813,29.399261851283548,0.7802482086115141,1.324683432807138,0.8212344516452319,0.2180896614038197,23.01760873639751,0.3319997787475586,-0.27744293066714576,-1.1771750450134277,-2.457660821525531,0.10331073149867542,-1.8174179332694784,-0.536932156757377,1.2739274710236153,9.24524737064661,-5.018199656519302,0.6402428882560515,11,0.5710000991821289,1.0895004272460938,0.7095000743865967,0.3625001907348633,1.0039997100830078,1,0.058709143191613355,-1.5869553949973567,8.972000122070312,-10.624968335096634,8.878999710083008,-1.2745088261693427,9.472999572753906,0.058709143191613355 3072,2021-12-01,9.003999710083008,9.095999717712402,8.779999732971191,8.789999961853027,1515388.0,0.030441725401821884,-1.7008521928376676,35.66920998250414,20.08334316809737,25.901943065643863,0.38451291044316704,1.056540504924019,0.5827368828716466,-0.044452644138710085,23.576559299683293,0.3579998016357422,-0.3622094987282125,-0.8754252433776859,-2.2174192484772117,0.4665687617218399,-1.5464222459274488,-0.204428240827923,0.8158578908884149,36.11106906195481,21.790281695134794,0.6709970025497631,12,0.28100061416625977,0.8235006332397461,0.48000025749206543,0.09650039672851562,0.8415002822875959,2,0.02743233032296777,1.11765035875169,8.73799991607666,-1.5869553949973567,8.972000122070312,-10.624968335096634,8.878999710083008,0.02743233032296777 3073,2021-12-02,8.928999900817871,9.013999938964844,8.732000350952147,8.83899974822998,756070.0,-0.008329610359843698,1.1692256904962908,0.42056195548029146,20.55437526841139,23.412432751605493,0.37458805883855106,1.0757636028857043,0.6833870183054582,0.03036230217690772,22.843382221140125,0.2819995880126971,-0.47277676503920674,-0.8800000667572014,-2.2678256572219766,0.5078255237075737,-1.573912861989589,-0.18608727152481386,0.7256776840827381,55.57689098208375,38.98125273668565,0.6939127952323876,12,0.24100017547607422,0.8985004425048828,0.624500036239624,0.17150020599365234,1.1649999618530273,3,0.09172362562862246,-1.7008521928376676,9.003999710083008,1.11765035875169,8.73799991607666,-1.5869553949973567,8.972000122070312,0.09172362562862246 3074,2021-12-03,8.958000183105469,9.105999946594238,8.906000137329102,9.067999839782717,927137.0,0.0032478757542533376,1.150537083087651,-1.2222163353537263,22.106870040040675,20.884346045994988,0.29475156035044137,0.9637005253311965,0.6788396710289248,0.00509618986924032,21.307415691306296,0.19999980926513672,-0.583608317198058,-0.7668997764587395,-2.146523459861937,0.6127239069444581,-1.4567116181603375,-0.0770879347571416,0.5546225879742401,61.15387366370844,41.35335673088858,0.6898118417015985,12,0.21199989318847656,0.8695001602172852,0.621999979019165,0.1424999237060547,1.0514993667602557,4,0.09745480320540145,1.1692256904962908,8.928999900817871,-1.7008521928376676,9.003999710083008,1.11765035875169,8.73799991607666,0.09745480320540145 3075,2021-12-06,9.105999946594238,9.144000053405762,8.937999725341797,9.027999877929688,601445.0,0.016521518247777367,1.675324031929453,-0.7090937464778849,26.193909858588853,18.51012986547496,0.08463658713060518,0.7089855832488574,0.5486513632773864,-0.13445472854271223,19.16196194360421,0.20600032806396484,-0.6502824209694769,-0.528075027465821,-1.8115551479749978,0.7554050930433558,-1.1698150877204085,0.1136650327887665,0.28445568459949655,92.46029193047256,68.49990808803189,0.6417400602545884,12,0.06400012969970703,0.7215003967285156,0.49900007247924805,-0.005499839782714844,1.1040000915527344,0,0.072699286880757,1.150537083087651,8.958000183105469,1.1692256904962908,8.928999900817871,-1.7008521928376676,9.003999710083008,0.072699286880757 3076,2021-12-07,9.29800033569336,9.31999969482422,9.100000381469727,9.210000038146973,6175005.0,0.021085041755456224,2.3333477830518623,1.1282079497242905,33.86999724801022,18.65577125466749,-0.16991038422393068,0.4156694805284822,0.37738308068980686,-0.3123970919122172,16.70599830029804,0.21999931335449396,-0.6680255471307959,-0.25822467803955007,-1.4122430878802827,0.8957937318011826,-0.8352338829599155,0.3187845268808154,-0.6579999923706055,96.25860821782696,68.16375597566568,0.577009204920366,12,-0.15400028228759766,0.5295000076293945,0.34149956703186035,-0.19750022888183594,1.2220001220703125,1,0.0480748046598547,1.675324031929453,9.105999946594238,1.150537083087651,8.958000183105469,1.1692256904962908,8.928999900817871,0.0480748046598547 3077,2021-12-08,9.13700008392334,9.260000228881836,9.02400016784668,9.25,858711.0,-0.01731557818426488,2.548863123023641,-1.284085613654836,36.982657747608044,20.487124180227156,-0.08739154692681872,0.4955144584085307,0.5587036840423032,-0.13996852161708873,15.716234449468192,0.2740001678466797,-0.7050566088644121,-0.3515749454498298,-1.4313543249880105,0.7282044340883509,-0.8914646352189202,0.18831474431926054,-0.4833997535705574,68.87758246534807,36.356814616319554,0.5398896897690899,12,-0.15700006484985352,0.6905002593994141,0.5127496719360352,-0.036499977111816406,1.6105003356933594,2,0.06621424282361921,2.3333477830518623,9.29800033569336,1.675324031929453,9.105999946594238,1.150537083087651,8.958000183105469,0.06621424282361921 3078,2021-12-09,8.994999885559082,9.199999809265137,8.949999809265137,9.211999893188477,1508388.0,-0.015541227652400846,1.59067572575664,1.9203554760357502,38.70518967971765,24.19077216481801,-0.022714832575408295,0.5520101407179148,0.712023796266017,0.009876201950159924,15.145843390082577,0.25,-0.7622380753798588,-0.42132515907287527,-1.4236533126795283,0.5810029945337778,-0.9224892358762027,0.07983891773045215,-0.3280715679168704,21.49754670475216,-14.145961829697235,0.5011640768033269,12,-0.014999866485595703,0.8325004577636719,0.654749870300293,0.1055002212524414,1.739999771118164,3,0.09455254226038923,2.548863123023641,9.13700008392334,2.3333477830518623,9.29800033569336,1.675324031929453,9.105999946594238,0.09455254226038923 3079,2021-12-10,8.899999618530273,9.100000381469727,8.899999618530273,8.970999717712402,630592.0,-0.010561452833515395,-4.633816438098564,0.3271893856491797,34.766532984843536,27.017000777649503,0.08445933750999046,0.5649244858412477,0.818118231032436,0.11274319523604781,14.751371740301355,0.20000076293945312,-0.7882069888730392,-0.445825386047364,-1.3794853447177964,0.4878345726230684,-0.9126553653825802,0.021004593287852202,-0.2200098733444218,0.0,-36.19687136589659,0.466829979335216,12,0.08000040054321289,0.9275007247924805,0.8925001621246338,0.2980003356933594,1.7850008010864258,4,0.13415733655253792,1.59067572575664,8.994999885559082,2.548863123023641,9.13700008392334,2.3333477830518623,9.29800033569336,0.13415733655253792 3080,2021-12-13,8.831999778747559,9.0600004196167,8.829999923706055,8.961000442504883,522632.0,-0.007640431763742517,-2.4586443521844816,1.816908219049282,32.98595762094092,29.583203735139847,0.14584929664770563,0.5496206053257353,0.8890426608321622,0.1877672942974904,14.331695081168455,0.23000049591064453,-0.7868821800925865,-0.4430501937866218,-1.3004010791384797,0.4143006915652361,-0.8717256364625516,-0.014374751110691975,-0.13920983456893943,0.40813387258126527,-35.27183905195416,0.4286754426759291,12,0.194000244140625,0.9955005645751953,1.135500192642212,0.5410003662109375,1.4980001449584979,0,0.1333219882943819,-4.633816438098564,8.899999618530273,1.59067572575664,8.994999885559082,2.548863123023641,9.13700008392334,0.1333219882943819 3081,2021-12-14,9.100000381469727,9.18000030517578,8.88599967956543,8.904999732971191,602874.0,0.030344271901711073,-1.5236023395642428,-1.5116251561726068,40.307576048789784,31.83034072188345,-0.07308734274493212,0.199919162888051,0.6224988748963654,-0.07619382596299396,13.738461683491138,0.3480005264282209,-0.6795492219413006,-0.11667461395263601,-0.8376422039402129,0.6042929760349409,-0.4771584089464245,0.24380918104115246,-0.3946662422781948,62.79075956778624,26.323876133615066,0.36048379499378846,12,-0.07400035858154297,0.7199997901916504,1.0199997425079346,0.42549991607666016,0.7399997711181641,1,0.1219779791369604,-2.4586443521844816,8.831999778747559,-4.633816438098564,8.899999618530273,1.59067572575664,8.994999885559082,0.1219779791369604 3082,2021-12-15,8.83899974822998,9.064000129699707,8.831999778747559,9.105999946594238,2354993.0,-0.028681387065787378,1.535515138881651,-1.3692272329353998,37.92842219335457,33.76079038021047,0.18109024657581863,0.3820182035178945,0.8952355250676423,0.18851922093326223,13.7260922430741,0.26800060272216797,-0.5911352046205884,-0.31515021324157644,-0.9258701547604566,0.29556972827730377,-0.6205101840010165,-0.009790242482136335,-0.12137229792579518,2.4323857588028033,-34.160621562644856,0.30535997075944005,12,0.23600006103515625,0.9760003089904785,1.2810003757476807,0.6865005493164062,1.4110002517700195,2,0.19017997029248845,-1.5236023395642428,9.100000381469727,-2.4586443521844816,8.831999778747559,-4.633816438098564,8.899999618530273,0.19017997029248845 3083,2021-12-16,9.111000061035156,9.149999618530273,8.949999809265137,9.038000106811523,731674.0,0.030772748110966308,1.6490204251771572,-0.2734078651284066,55.034723803169136,37.419440798335856,-0.06970901913825145,0.065241245050629,0.6368909079731999,-0.07763837832821885,14.669709396671788,0.31099987030029297,-0.4818717855137038,-0.012599897384642844,-0.5617411558655192,0.5365413610962335,-0.287170526625081,0.26197073185579534,-0.3813251658405701,80.28566601816924,37.973146758199235,0.27457062924043796,12,-0.03600025177001953,0.444000244140625,1.0090000629425049,0.41450023651123047,1.6665000915527344,3,0.17961808227620746,1.535515138881651,8.83899974822998,-1.5236023395642428,9.100000381469727,-2.4586443521844816,8.831999778747559,0.17961808227620746 3084,2021-12-17,9.015000343322754,9.152000427246094,8.934000015258789,9.039999961853027,603911.0,-0.010536682808615305,-1.3315517839293365,-0.3424607425600293,50.93195021055638,40.16811194855447,0.03936624804840427,0.13135273214278698,0.7292065595889881,0.022571481719026565,15.277423816810993,0.2180004119873047,-0.40967577429953295,-0.08534965515136683,-0.6097748700683479,0.4390755597656142,-0.34756226260985734,0.17686295230712368,-0.273518952135575,52.85720513784693,6.8153380490704905,0.2622126074584909,12,0.05999946594238281,0.5274996757507324,1.1049997806549072,0.5104999542236328,2.130000114440918,4,0.19079303914042156,1.6490204251771572,9.111000061035156,1.535515138881651,8.83899974822998,-1.5236023395642428,9.100000381469727,0.19079303914042156 3085,2021-12-20,8.807000160217285,9.027999877929688,8.652000427246094,8.786999702453612,1348008.0,-0.023072676115817425,-1.5931085285083826,-0.8000305180438645,51.512498515764676,42.12838986719385,0.22405475813890163,0.29526472620166544,0.926290754349381,0.23687232910293332,15.945740739820351,0.37599945068359375,-0.33724550605098,-0.2557498455047611,-0.7485982110617755,0.2370985200522533,-0.5021740282832692,-0.009325662726253015,0.5129995346069354,29.356016819351023,-20.458826305663084,0.2464241827785075,12,0.1490001678466797,0.7354998588562012,1.4060001373291016,0.7185001373291016,2.0129995346069354,0,0.21323949417903498,-1.3315517839293365,9.015000343322754,1.6490204251771572,9.111000061035156,1.535515138881651,8.83899974822998,0.21323949417903498 3086,2021-12-21,9.038999557495117,9.116000175476074,8.87399959564209,8.947999954223633,764327.0,0.02634261304159069,-1.0251067395554847,4.5498760251760215,50.778812232827086,43.66129592110708,-0.054252781979183595,0.021524072570146657,0.6879738602603584,0.010542827690660062,16.475040483235496,0.30900001525878906,-0.2637992407383507,0.0034495830535892225,-0.4242442774522459,0.43114344355942436,-0.21039734719932923,0.21729651330650768,0.26764015197754,77.39982604980469,24.783646901387584,0.21384693025291784,12,-0.11299943923950195,0.5035004615783691,1.2345006465911865,0.48650074005126953,1.7560005187988263,1,0.14282558130456424,-1.5931085285083826,8.807000160217285,-1.3315517839293365,9.015000343322754,1.6490204251771572,9.111000061035156,0.14282558130456424 3087,2021-12-22,9.119000434875488,9.182000160217283,9.029999732971193,9.118000030517578,356580.0,0.008850634063150675,1.3937102478805237,0.010993502410396143,54.2184792385521,45.38499476097758,-0.15318439331790934,-0.09982385144945205,0.6083866281288586,-0.06254686781158547,17.216085776250463,0.1520004272460902,-0.20467025697676888,0.10645046234130895,-0.23993697367046352,0.4528378983530814,-0.06674325566457817,0.27964418034719607,0.1745464889526378,88.11325338059751,34.38976621926773,0.1731937180058864,12,-0.20200014114379883,0.31349992752075195,1.2134997844696045,0.40649986267089844,2.2309999465942383,2,0.07906565230054707,-1.0251067395554847,9.038999557495117,-1.5931085285083826,8.807000160217285,-1.3315517839293365,9.015000343322754,0.07906565230054707 3088,2021-12-23,9.135000228881836,9.184000015258787,9.043999671936037,9.093999862670898,925891.0,0.0017545556797164963,1.0143943136286298,40.98379408960915,53.95265452575302,47.51678604330085,-0.16453981428286113,-0.15014190315684317,0.5893197935091514,-0.07022683953804432,17.994438114901957,0.14000034332275035,-0.18178919284355288,0.13935022354126048,-0.13868546833321105,0.417385915415732,0.00033237760402471395,0.27836806947849624,0.1457157650146499,90.78950670620026,36.43592838377032,0.139017845937236,12,-0.21700000762939453,0.17399978637695312,1.2347497940063477,0.3905000686645508,2.25,3,0.12205799049603794,1.3937102478805237,9.119000434875488,-1.0251067395554847,9.038999557495117,-1.5931085285083826,8.807000160217285,0.12205799049603794 3089,2021-12-24,9.135000228881836,9.135000228881836,9.135000228881836,9.135000228881836,0.0,0.0,1.0,0.0,50.69345404376133,49.484285645836444,-0.14270648707800504,-0.13700388385026407,0.5782106489072785,-0.06140740654690546,17.30064237563792,0.0,-0.15990683870014344,0.12655019760131836,-0.15244335011792565,0.40554374532056237,-0.012946576258304532,0.26604697146094125,0.13314145368164176,90.78950670620026,39.55192148952981,0.1394967738596222,12,-0.21700000762939453,0.15000009536743164,1.180999994277954,0.3905000686645508,2.114999771118164,4,0.17980294280814735,1.0143943136286298,9.135000228881836,1.3937102478805237,9.119000434875488,-1.0251067395554847,9.038999557495117,0.17980294280814735 3090,2021-12-29,9.265000343322754,9.362000465393066,9.211999893188477,9.265000343322754,458311.0,0.01423099191939814,-1.8301754385964912,0.0,49.18679258851559,50.47086526136154,-0.22889720783224732,-0.2571098227829651,0.43967247167018897,-0.18576632621100586,16.291233475580135,0.22700023651123047,-0.12942530480171044,0.2419003009796139,-0.05894925354449754,0.5427498555037253,0.0914755237175573,0.3923250782416705,-0.6129999160766602,80.12296123164472,33.15175890011382,0.15042477726205616,12,-0.25799989700317383,-0.0950002670288086,0.9637496471405029,0.2604999542236328,2.174999237060547,2,0.20291419803301203,1.0,9.135000228881836,1.0143943136286298,9.135000228881836,1.3937102478805237,9.119000434875488,0.20291419803301203 3091,2021-12-30,9.25100040435791,9.291999816894533,9.187999725341797,9.251999855041504,558428.0,-0.0015110564971466678,1.5679233287022176,-100.0,53.02869837267447,52.14867372573042,-0.2136980143683882,-0.21366112602511578,0.4422488199497323,-0.1646963267087873,14.705865128873768,0.10400009155273615,-0.07880912762783865,0.20225033760070765,-0.08334144933445842,0.4878421245358737,0.05945444413312373,0.3450462310682916,-0.5847999763488776,66.56632043386323,21.4422061893302,0.14279589346758306,12,-0.24399995803833008,-0.08100032806396484,0.9262497425079346,0.27449989318847656,2.153999328613283,3,0.16960320201988055,-1.8301754385964912,9.265000343322754,1.0,9.135000228881836,1.0143943136286298,9.135000228881836,0.16960320201988055 3092,2021-12-31,9.25100040435791,9.25100040435791,9.25100040435791,9.25100040435791,0.0,0.0,1.0,-0.0,57.3563296509117,52.40662993103515,-0.1666329725880331,-0.20470288457605434,0.42196605813665045,-0.1590074937195709,13.93631694309354,0.0,-0.013450668025173584,0.18990030288696325,-0.10861349442139634,0.48841410019532283,0.04064340423278345,0.33915720154114304,-0.5708839756011965,65.09440752381161,16.28019522953567,0.1492568986541798,12,-0.24399995803833008,-0.08100032806396484,0.7852497100830078,0.27449989318847656,2.173999786376955,4,0.16690083282330148,1.5679233287022176,9.25100040435791,-1.8301754385964912,9.265000343322754,1.0,9.135000228881836,0.16690083282330148 3093,2022-01-04,9.748000144958496,9.838000297546387,9.579999923706056,9.645000457763672,712417.0,0.05372389134978972,-1.2145883046345332,100.0,69.79458614252303,54.50247836792033,-0.6300257982188189,-0.6716342296962932,-0.08356023347142738,-0.6479294656978496,13.472862054862993,0.5869998931884766,0.030833903049408917,0.6459500312805169,0.22439452807167015,1.0675055344893636,0.4351722796760935,0.8567277828849402,-1.0542460354690562,87.19770358502826,30.878308529028445,0.2107777516044237,1,-0.5029997825622559,-0.5089998245239258,0.2819998264312744,-0.22249984741210938,1.6619997024536133,1,0.16434142518347805,1.0,9.25100040435791,1.5679233287022176,9.25100040435791,-1.8301754385964912,9.265000343322754,0.16434142518347805 3094,2022-01-05,9.831000328063963,9.89799976348877,9.706000328063963,9.751999855041504,738431.0,0.008514585747969372,-1.2456136437151872,0.7669972130403613,73.15715940542403,56.90744068899359,-0.6538646209950567,-0.7229437169765411,-0.1734923307418459,-0.7228141468488989,13.333552376310697,0.19199943542480646,0.11127430494997448,0.6853002071380594,0.15881643505697518,1.2117839792191436,0.4220583210975182,0.9485420931786006,-1.091476371052245,90.56346030633067,26.04923321150885,0.2632418860405421,1,-0.4450006484985334,-0.5620002746582013,0.19899964332580744,-0.30550003051757635,1.7964992523193377,2,0.15807139141087845,-1.2145883046345332,9.748000144958496,1.0,9.25100040435791,1.5679233287022176,9.25100040435791,0.15807139141087845 3095,2022-01-06,9.767999649047852,9.90999984741211,9.609999656677246,9.621999740600586,690783.0,-0.006408369129667024,-2.5294124246878122,1.8480890412612985,67.11062320025877,58.722086352041565,-0.49194366550034196,-0.6406512970988416,-0.12087759156721845,-0.6509280900026706,13.177864485593247,0.3000001907348633,0.12078097665923693,0.5891995429992676,-0.005584440665364454,1.1839835266638996,0.29180755116695245,0.8865915348315827,-0.9589671436475111,80.33238582327704,14.955725503395385,0.29739199183231574,1,-0.29799985885620117,-0.4929995536804199,0.018000364303588867,-0.24249935150146484,1.8570003509521484,3,0.15171994309977355,-1.2456136437151872,9.831000328063963,-1.2145883046345332,9.748000144958496,1.0,9.25100040435791,0.15171994309977355 3096,2022-01-07,9.744999885559082,9.90999984741211,9.69200038909912,9.878499984741213,4350182.0,-0.0023546032263639383,1.2188259846150293,-0.9143848143600048,76.42939808374976,61.18996622373018,-0.4003691465481296,-0.6139225376209367,-0.11050214815445969,-0.6153661425907906,13.571232469532788,0.21799945831299006,0.15167993877771835,0.5438498020172116,-0.10125826808140381,1.188957872115827,0.22129576696790387,0.8664038370665192,-0.8478899927977999,74.96204836102464,1.5563012813088477,0.32255403504930774,1,-0.26800012588500977,-0.4699997901916504,-0.013999700546264648,-0.2194995880126953,1.8125,4,0.17393532218876717,-2.5294124246878122,9.767999649047852,-1.2456136437151872,9.831000328063963,-1.2145883046345332,9.748000144958496,0.17393532218876717 3097,2022-01-10,9.741999626159668,9.887999534606934,9.711999893188477,9.862500190734863,300470.0,-0.0003078768019135758,1.052482900517155,0.9026252812801252,71.8338851882236,63.176769630671366,-0.3349237197884971,-0.5937132609430869,-0.11460241249749004,-0.6014978983236183,13.793918912123893,0.17599964141845703,0.20164586018576003,0.5105995655059807,-0.17717071254342187,1.1983698435553833,0.16671442648127943,0.854484704530682,-0.7638585370263193,49.09083027483139,-22.47617888400262,0.3438851390247012,1,-0.2194995880126953,-0.4609994888305664,-0.17374944686889648,-0.21649932861328125,1.745500564575197,0,0.1707041850367106,1.2188259846150293,9.744999885559082,-2.5294124246878122,9.767999649047852,-1.2456136437151872,9.831000328063963,0.1707041850367106 3098,2022-01-11,9.845499992370604,9.947999954223633,9.72599983215332,9.829500198364258,571889.0,0.010624139825771595,1.0090534446674002,-0.13277775139685438,78.58860266647761,66.27623058875096,-0.36547441148363724,-0.6642876806195464,-0.21652272437303743,-0.6928432747835274,13.906356665911673,0.2220001220703125,0.24459598311320896,0.571574926376341,-0.15852224808807058,1.3016721008407526,0.2065263391441352,0.9366235136085468,-0.7928102025749535,69.67459419500595,-4.083141167297839,0.36504858723220607,1,-0.27750015258788885,-0.5454998016357404,-0.28924965858459295,-0.319999694824217,2.036999702453617,1,0.16042864248522015,1.052482900517155,9.741999626159668,1.2188259846150293,9.744999885559082,-2.5294124246878122,9.767999649047852,0.16042864248522015 3099,2022-01-12,10.093999862670898,10.140000343322754,9.989999771118164,10.062000274658203,644810.0,0.02523994418697484,1.4193533501507414,2.000000000000222,93.10110026987762,71.15559810890228,-0.5181202666797926,-0.862995834936136,-0.4597486880633337,-0.9211690234894903,14.0918070542277,0.2945003509521502,0.28316099231486547,0.7603747844696045,-0.0334659197548568,1.5542154886940658,0.36345443235737385,1.1572951365818351,-0.95177905643245,91.32067527251658,11.452926799798519,0.3969203521122306,1,-0.42999982833862305,-0.6979994773864746,-0.5952496528625488,-0.49249982833862305,1.4385004043579084,2,0.13037448015112152,1.0090534446674002,9.845499992370604,1.052482900517155,9.741999626159668,1.2188259846150293,9.744999885559082,0.13037448015112152 3100,2022-01-13,10.009499549865724,10.140000343322754,9.9399995803833,10.01200008392334,1117064.0,-0.008371340792035165,-1.8268564573307993,-0.07814269535668288,86.06460877435856,74.82625482020052,-0.35414932011721056,-0.7228162842453241,-0.37884261149733334,-0.8150247465146858,14.027699331920845,0.20000076293945312,0.3246713209005794,0.6169994831085219,-0.19465543803696228,1.4286544042540061,0.21117202253577894,1.022826943681265,-0.7475451991771589,70.87035562689242,-8.924999765546275,0.4058274605727425,1,-0.3139991760253924,-0.6134991645813006,-0.5107493400573748,-0.31299924850464045,1.3055000305175763,3,0.16164644620412427,1.4193533501507414,10.093999862670898,1.0090534446674002,9.845499992370604,1.052482900517155,9.741999626159668,0.16164644620412427 3101,2022-01-14,10.210000038146973,10.34000015258789,9.979999542236328,9.986000061035156,623957.0,0.020031020260542265,-2.0508395126583556,-89.5808543097509,87.21004362437519,78.14333415058535,-0.4518240364284605,-0.8810673746592457,-0.5799240335247493,-0.9954016598948066,14.583160514445403,0.3600006103515625,0.3864490341429381,0.7619999885559086,-0.11464046499164837,1.6386404421034655,0.323679761782131,1.2003202153296861,-0.8426801683423051,79.29935338478313,0.5331819099237975,0.43832022677377835,1,-0.25,-0.7139997482299805,-0.711249828338623,-0.43449974060058594,0.692500114440918,4,0.13858961376750756,-1.8268564573307993,10.009499549865724,1.4193533501507414,10.093999862670898,1.0090534446674002,9.845499992370604,0.13858961376750756 3102,2022-01-17,10.520000457763672,10.65999984741211,10.425000190734863,10.442500114440918,1029711.0,0.030362430799065976,-3.177764591192303,0.3459837109004134,89.34654965386015,80.31577454073391,-0.6290365027867022,-1.1158863614424774,-0.8824501735636048,-1.283686715018721,15.277024022387542,0.4499998092651367,0.4572071074575028,0.9879503726959236,0.03789407058890326,1.9380066748029439,0.5129222216424125,1.4629785237494346,-1.0165053483693534,85.01077223112817,7.44468817143337,0.4750281510535103,1,-0.38500070571899414,-0.8640003204345703,-1.034250259399414,-0.692500114440918,0.5949993133544922,0,0.098621614320344,-2.0508395126583556,10.210000038146973,-1.8268564573307993,10.009499549865724,1.4193533501507414,10.093999862670898,0.098621614320344 3103,2022-01-18,10.7475004196167,10.824999809265137,10.484999656677246,10.47249984741211,1520301.0,0.02162547071802967,-1.719990844761487,3.5483787608441517,90.5659997111391,82.25009013025782,-0.78209280066039,-1.2801305681533321,-1.1196173292811658,-1.4888859881533438,16.438293931142287,0.3400001525878906,0.533806561920775,1.1336253166198738,0.06212731324148102,2.2051233199982665,0.5978763149306765,1.669374318309071,-1.0589645521395337,91.24300908414962,14.715522952849739,0.5357490016891966,1,-0.5300006866455078,-1.009000301361084,-1.343750238418579,-0.9200000762939453,0.25749969482421875,1,0.06885319769492582,-3.177764591192303,10.520000457763672,-2.0508395126583556,10.210000038146973,-1.8268564573307993,10.009499549865724,0.06885319769492582 3104,2022-01-19,10.734999656677246,10.93000030517578,10.640000343322754,10.762499809265137,1664071.0,-0.0011631321192261401,-1.666681282447016,-0.10000034678993892,89.30473674547657,84.71610274639313,-0.70166161167319,-1.193348410823571,-1.126880331257782,-1.4556872077033187,17.68308700103199,0.28999996185302557,0.6106824677710811,1.035124588012696,-0.10771235008218483,2.177961526107577,0.4637061189652556,1.6065430570601364,-0.8419002796782458,80.30297921858502,4.055547321429586,0.5714184690474401,1,-0.4239993095397967,-0.9439992904663086,-1.331249475479126,-0.9074993133544922,0.1400003433227539,2,0.10689334651568627,-1.719990844761487,10.7475004196167,-3.177764591192303,10.520000457763672,-2.0508395126583556,10.210000038146973,0.10689334651568627 3105,2022-01-20,10.6850004196167,10.8100004196167,10.520000457763672,10.760000228881836,820967.0,-0.004657590932427014,2.314281666039967,2.727250658898599,87.61800831386974,85.9592816608509,-0.5675952342376895,-1.0492350564833934,-1.106740531209713,-1.3863479365743707,18.00934691002968,0.28999996185302734,0.6191999593647424,0.8912253379821777,-0.25132622711840824,2.0337769030827637,0.31994955543188475,1.4625011205324707,-0.5845208569823424,74.21055907355147,-3.1267404225711886,0.5712757825502931,1,-0.3640003204345703,-0.8940000534057617,-1.281250238418579,-0.8575000762939453,0.4199991226196289,3,0.07931678185582225,-1.666681282447016,10.734999656677246,-1.719990844761487,10.7475004196167,-3.177764591192303,10.520000457763672,0.07931678185582225 3106,2022-01-21,10.329999923706056,10.574999809265137,10.19499969482422,10.53499984741211,1350898.0,-0.03322419110615038,1.666668897484963,2.733339267321925,73.8610859558646,86.18452619058878,-0.1350921787024788,-0.6245795076002221,-0.7841641826341839,-1.0132686199580814,18.223334264745993,0.4900007247924787,0.6063907217735149,0.47167482376098846,-0.6366934664440738,1.5800431139660507,-0.08250932134154176,1.0258589688635187,0.600000381469723,18.367362826714366,-58.01862004513207,0.5541841451025307,1,-0.0019998550415056826,-0.538999557495119,-0.9032497406005877,-0.5024995803833026,1.1249999999999982,4,0.09535330725577196,2.314281666039967,10.6850004196167,-1.666681282447016,10.734999656677246,-1.719990844761487,10.7475004196167,0.09535330725577196 3107,2022-01-24,9.84000015258789,10.324999809265137,9.76200008392334,10.237500190734863,934049.0,-0.04743463453408914,-1.0343253725531412,1.9390252979652007,52.04081416784396,83.23477191296283,0.41378477111533485,-0.08199882574629314,-0.3211840808585009,-0.5073288973546006,18.20249644012319,0.5679998397827166,0.6088043493281745,-0.05437493324279785,-1.1069931306960026,0.9982432642104069,-0.5806840319693993,0.4719341654838036,1.0753001403808575,6.678086805575411,-65.51721938449825,0.5263090987266023,1,0.5060000419616699,-0.048999786376953125,-0.41700005531311035,-0.012499809265136719,1.7100000381469744,0,0.1079776406020243,1.666668897484963,10.329999923706056,2.314281666039967,10.6850004196167,-1.666681282447016,10.734999656677246,0.1079776406020243 3108,2022-01-25,10.25,10.30500030517578,9.973999977111816,9.977499961853027,2368367.0,0.04166665051364671,-1.3685174885780742,-0.6855346213733389,58.11699552575274,79.34764916361563,0.07509431488102258,-0.4260252249194707,-0.7523845484109195,-0.9000563453483057,18.188383003390513,0.46500015258788885,0.6106262008723213,0.2998749256134037,-0.7001968362725464,1.2999466874993537,-0.20016095532957046,0.7999108065563778,0.619168284606932,41.780806818116936,-26.930639052231975,0.5000358809429747,1,0.09600019454956055,-0.4589996337890625,-0.8050000667572021,-0.4224996566772461,1.7650003433227557,1,0.08439022157250387,-1.0343253725531412,9.84000015258789,1.666668897484963,10.329999923706056,2.314281666039967,10.6850004196167,0.08439022157250387 3109,2022-01-26,10.77750015258789,10.904999732971193,10.505000114440918,10.585000038146973,1328682.0,0.05146342952076988,-1.269501627333807,0.7064223394240158,66.57363219600182,77.18198509935375,-0.3858293390339611,-0.8687029987230286,-1.2912019314521004,-1.4060992960355705,18.670501375148266,0.6549997329711932,0.6470773172269322,0.7452500820159909,-0.24266771433823742,1.7331678783702191,0.2512911838388767,1.239208980193105,-1.0155000686645508,88.8451776437978,20.71127585552145,0.4939588981771145,1,-0.4314999580383301,-0.9864997863769531,-1.4625000953674316,-0.9499998092651367,1.0225000381469744,2,0.021108787625338188,-1.3685174885780742,10.25,-1.0343253725531412,9.84000015258789,1.666668897484963,10.329999923706056,0.021108787625338188 3110,2022-01-27,11.145000457763672,11.220000267028807,10.649999618530273,10.635000228881836,978947.0,0.03409884481305592,-1.3749955296651346,2.6493502633130377,70.64896228206518,75.3418649502082,-0.6429311811486222,-1.1469411212935796,-1.6639675481339218,-1.7490530686968082,20.2768936018853,0.5700006484985334,0.6786681378138795,1.0187503814697259,-0.0183238154795351,2.055824578418987,0.5002132829950963,1.5372874799443554,-1.3601403808593755,94.85598080616224,26.446252957500647,0.5185370984746301,1,-0.6540002822875977,-1.2090001106262207,-1.8362505435943604,-1.317500114440918,0.42999935150146307,3,-0.024226150441796324,-1.269501627333807,10.77750015258789,-1.3685174885780742,10.25,-1.0343253725531412,9.84000015258789,-0.024226150441796324 3111,2022-01-28,10.81999969482422,11.095000267028807,10.770000457763672,11.074999809265137,624620.0,-0.02916112602876153,1.2033808444675913,-0.4999999999999965,64.52046428900837,72.58341102078023,-0.2484271119490682,-0.7361086141845181,-1.3487619357129255,-1.4023120519315153,21.885775278530513,0.375,0.6601011543585376,0.6152996540069591,-0.37951557175719053,1.6101148797711087,0.11789204112488427,1.1127072668890339,-0.9777340103149434,72.56512194994343,1.6409756063585519,0.49740761288207513,1,-0.3289995193481463,-0.7729997634887713,-1.570749521255495,-0.9924993515014666,2.322500228881834,4,0.026340097546253993,-1.3749955296651346,11.145000457763672,-1.269501627333807,10.77750015258789,-1.3685174885780742,10.25,0.026340097546253993 3112,2022-01-31,10.795000076293944,10.975000381469727,10.654999732971193,10.912500381469727,1071378.0,-0.00231050085354767,1.6391772848827917,0.46078530369839493,63.0659083470538,69.52784531365964,-0.20150714203133724,-0.621363129404017,-1.3283115865148236,-1.3536286741280623,23.450923080359697,0.3200006484985334,0.6703280205321072,0.5131000518798814,-0.40692131167779344,1.4331214154375562,0.053089370101044864,0.9731107336587179,-0.8976250084838853,65.89084335099335,-4.97691308777911,0.4600106817788372,1,-0.3039999008178693,-0.6700000762939435,-1.5607500076293928,-0.9674997329711896,2.7550001144409215,0,0.0611394018293232,1.2033808444675913,10.81999969482422,-1.3749955296651346,11.145000457763672,-1.269501627333807,10.77750015258789,0.0611394018293232 3113,2022-02-01,11.350000381469727,11.420000076293945,10.850000381469727,10.922499656677246,1340897.0,0.0514127189674205,1.0088090920854291,-3.638294591260253,65.9390830015646,66.9316615643361,-0.7398591808436503,-1.1069455814446485,-1.8696583592232905,-1.8807429968410414,24.09663545599708,0.6250000000000018,0.6759875055915003,0.9880003452301018,-0.011794978374489062,1.9877956688346927,0.4881026834278064,1.4878980070323973,-1.3997203056909182,92.34975980955696,23.07488787541419,0.4998976618022954,2,-0.759000301361084,-1.1180005073547363,-2.1752500534057617,-1.5225000381469727,1.3699998855590803,1,0.017621127977375473,1.6391772848827917,10.795000076293944,1.2033808444675913,10.81999969482422,-1.3749955296651346,11.145000457763672,0.017621127977375473 3114,2022-02-02,11.385000228881836,11.539999961853027,11.300000190734865,11.515000343322756,565728.0,0.0030836868930199657,1.6666737309462936,-0.30409331938331813,67.67767613918119,64.7160691004818,-0.7520457631853148,-1.0746523301517872,-1.8825148710223978,-1.8864920373309317,24.68786987449967,0.2399997711181623,0.64403613687929,0.945300197601318,-0.12012570613848084,2.010726101341117,0.4125872457314177,1.4780131494712183,-1.3465369530721194,82.5843063843649,12.953116507298304,0.5327129518698998,2,-0.7340002059936523,-1.0475001335144043,-2.2715001106262207,-1.557499885559082,1.4650001525878906,2,0.055335977318886176,1.0088090920854291,11.350000381469727,1.6391772848827917,10.795000076293944,1.2033808444675913,10.81999969482422,0.055335977318886176 3115,2022-02-03,11.25,11.545000076293945,11.164999961853027,11.357500076293945,462266.0,-0.01185772737530233,-1.7387380575984603,0.8269229358471075,63.59476464201076,63.575366732275825,-0.5905775473462338,-0.8674038599453997,-1.7290302843862158,-1.7266090789296804,25.535015080811636,0.38000011444091797,0.5774823412956316,0.7361999511718746,-0.3386285126465758,1.811028414990325,0.19878571926265032,1.273614183081099,-1.0914137893068183,66.85393679820574,-1.4900890769980037,0.537414231909225,2,-0.5964999198913574,-0.8835000991821289,-2.1484997272491455,-1.422499656677246,1.7700004577636719,3,0.04888890584309902,1.6666737309462936,11.385000228881836,1.0088090920854291,11.350000381469727,1.6391772848827917,10.795000076293944,0.04888890584309902 3116,2022-02-04,11.4399995803833,11.515000343322756,11.265000343322756,11.3125,493679.0,0.01688885158962683,-1.2472021842465437,-1.186041766469722,62.415639740281456,64.72812512921332,-0.6778483425191872,-0.9738364944322715,-1.8987303033936342,-1.8899693044909416,26.427941066728387,0.2650003433227557,0.5240481384161164,0.8414495468139656,-0.24537177287801804,1.9282708665059491,0.29803888696797465,1.3848602066599565,-1.142771983130043,88.2021960217866,21.05899208415586,0.5434106598459916,2,-0.6804995536804199,-1.0734996795654297,-2.351499319076538,-1.6124992370605469,1.1500005722045898,4,0.011800719740700405,-1.7387380575984603,11.25,1.6666737309462936,11.385000228881836,1.0088090920854291,11.350000381469727,0.011800719740700405 3117,2022-02-07,11.404999732971193,11.454999923706055,11.199999809265137,11.417499542236328,409903.0,-0.003059427333557241,4.828535928763719,-0.09803804238066419,59.35941879773803,64.8661721594339,-0.4442222692551283,-0.8515186489883781,-1.8432901205711705,-1.8316641688718374,27.29202454866645,0.25500011444091797,0.47542514522649704,0.7232996940612804,-0.3418429263787459,1.7884423145013066,0.19072838384126634,1.2558710042812944,-0.9829948878138666,79.85605686371396,15.110232482354206,0.5325713102200134,2,-0.37999963760376154,-1.0069994926452654,-2.3164994716644305,-1.5774993896484393,0.7650003433227521,0,0.15234548280714555,-1.2472021842465437,11.4399995803833,-1.7387380575984603,11.25,1.6666737309462936,11.385000228881836,0.15234548280714555 3118,2022-02-08,11.425000190734865,11.65999984741211,11.25,11.44499969482422,639142.0,0.0017536570128846574,-1.2162160768919275,1.5999847409783308,59.801142675077806,64.11367332377569,-0.31292878605942853,-0.7874949272417684,-1.8387791517616865,-1.8273038875479575,28.1508030882188,0.4099998474121094,0.47827470846918274,0.6643251419067404,-0.3736420376736458,1.7022923214871266,0.1453415521165482,1.1833087316969326,-0.8906958224638775,52.525310907532464,-9.829112114423666,0.5189835897901927,2,-0.27000045776367365,-0.805000305175783,-2.3364999294281024,-1.5974998474121112,0.5100002288818342,1,0.18599562052727792,4.828535928763719,11.404999732971193,-1.2472021842465437,11.4399995803833,-1.7387380575984603,11.25,0.18599562052727792 3119,2022-02-09,11.40999984741211,11.600000381469727,11.295000076293945,11.40999984741211,956298.0,-0.0013129403126768135,-1.652181845322011,-0.0,60.40170878657927,62.97508960205503,-0.2221327282396235,-0.7049934573755507,-1.7797869939425546,-1.7835673900795168,28.499886193215268,0.30500030517578125,0.5875256363775083,0.5835247993469235,-0.4432852281998301,1.610334826893677,0.07011978557354581,1.0969298131203011,-0.7406120216441874,49.494937818493575,-10.89050360833884,0.5134050137733772,2,-0.252500057220459,-0.7750000953674316,-2.167999505996704,-1.5824995040893555,1.0225000381469727,2,0.11481160711091665,-1.2162160768919275,11.425000190734865,4.828535928763719,11.404999732971193,-1.2472021842465437,11.4399995803833,0.11481160711091665 3120,2022-02-10,11.6274995803833,11.635000228881836,11.350000381469727,11.52750015258789,286235.0,0.01906220296931216,3.956487846948676,100.0,69.38012466279531,63.515051865809134,-0.4067683580695487,-0.8380276514035696,-1.952858670544547,-1.9653137184709877,29.12103617033796,0.2849998474121094,0.6626771211637124,0.720124530792237,-0.2904932674370517,1.7307423290215258,0.21481563167759177,1.2254334299068823,-0.8392383120180771,92.9347251448652,26.109259375741104,0.5053088991146446,2,-0.4699997901916504,-0.992499828338623,-2.299999713897705,-1.7999992370605469,0.9175004959106445,3,0.10513875254391758,-1.652181845322011,11.40999984741211,-1.2162160768919275,11.425000190734865,4.828535928763719,11.404999732971193,0.10513875254391758 3121,2022-02-11,11.625,11.729999542236328,11.380000114440918,11.412500381469727,391138.0,-0.00021497144472215624,-1.522517011478452,2.1250083446980175,81.20628437895138,65.53064920268665,-0.3107495985480284,-0.7632148727284225,-1.8975003886773365,-1.9262652146060155,29.29274834567883,0.34999942779541016,0.6688650630627855,0.6468749523162849,-0.35627241107505014,1.65002231570762,0.14530127062061737,1.1484486340119524,-0.7321301021491493,80.18875563432869,5.517315723564963,0.5015736816956677,2,-0.33500003814697266,-0.9140000343322754,-2.252500057220459,-1.797499656677246,1.7325000762939453,4,0.12000003937752024,3.956487846948676,11.6274995803833,-1.652181845322011,11.40999984741211,-1.2162160768919275,11.425000190734865,0.12000003937752024 3122,2022-02-14,11.557499885559082,11.755000114440918,11.380000114440918,11.642499923706055,589283.0,-0.005806461457283252,1.4193515638699437,-0.4000008975774385,75.96821111974391,66.64499677137324,-0.1382531540166827,-0.6471840687769497,-1.785411378432908,-1.8289118911374054,28.754034801254246,0.375,0.62365841402986,0.527499866485595,-0.48317201165082935,1.5381717446220193,0.022163927417382823,1.0328358055538072,-0.5474318374942637,60.89105264847573,-17.199713917559826,0.5053359390682125,2,-0.09749984741210938,-0.8239998817443848,-2.18149995803833,-1.7299995422363281,1.9650001525878906,0,0.08933595303936803,-1.522517011478452,11.625,3.956487846948676,11.6274995803833,-1.652181845322011,11.40999984741211,0.08933595303936803 3123,2022-02-15,11.487500190734865,11.704999923706055,11.380000114440918,11.484999656677244,432010.0,-0.006056646810931876,-2.0588272253188644,-0.02941803453425625,67.23300712431609,66.59558910305489,-0.05218587098249294,-0.5469450790187,-1.6682990260014403,-1.7299293849205117,27.85881100481127,0.3249998092651367,0.6227602344791912,0.4205001831054709,-0.6007523208821084,1.4417526870930502,-0.09012606888831876,0.9311264350992605,-0.3582430120498703,41.84784749505061,-33.44159589207565,0.51062625199379,2,-0.0275001525878924,-0.7470002174377459,-2.085750102996828,-1.6599998474121112,2.4425001144409144,1,0.0594123938391351,1.4193515638699437,11.557499885559082,-1.522517011478452,11.625,3.956487846948676,11.6274995803833,0.0594123938391351 3124,2022-02-16,11.88249969482422,11.94499969482422,11.68000030517578,11.737500190734865,3433499.0,0.034385157565258506,-1.0384625259968392,57.98741418756063,67.66465561272275,67.04779921091178,-0.41258096450461856,-0.8975887623853289,-2.0115594916063753,-2.0943768351342342,26.88050500332302,0.45749950408935547,0.646217275539998,0.758124685287477,-0.3123421981142833,1.8285915686892373,0.22289124358659684,1.2933581269883572,-0.6531236464182779,89.49578619719125,15.992287674506315,0.5352334417008798,2,-0.3099999427795428,-1.0289998054504412,-2.4484996795654315,-2.0549993515014666,2.007500648498535,2,0.00441832326032765,-2.0588272253188644,11.487500190734865,1.4193515638699437,11.557499885559082,-1.522517011478452,11.625,0.00441832326032765 3125,2022-02-17,11.532500267028807,12.220000267028807,11.399999618530273,12.010000228881836,1617005.0,-0.029455033602724723,-1.2087522107867077,-3.2931144478864653,66.86393257234937,67.54205397003042,-0.020444675326370287,-0.5068265717948517,-1.6175925070618842,-1.7199413723838983,26.014633636561136,0.8200006484985334,0.6034312990148614,0.3657502651214575,-0.698563232535653,1.430063762778568,-0.16640648370709776,0.8979070139500127,-0.1743119622675735,18.15477677213074,-53.17611816853854,0.5321567488285553,2,0.17749977111816584,-0.5415000915527326,-2.002500057220457,-1.704999923706053,2.5900001525878924,3,0.07804028594764967,-1.0384625259968392,11.88249969482422,-2.0588272253188644,11.487500190734865,1.4193515638699437,11.557499885559082,0.07804028594764967 3126,2022-02-18,11.3149995803833,11.619999885559082,11.279999732971193,11.59000015258789,970961.0,-0.01885980330452164,1.0298514260987786,0.5759174747101508,61.279818880439855,67.7554317569973,0.19831502790695588,-0.2231917026639163,-1.363934818269172,-1.4788616672982364,26.294920303143943,0.34000015258788885,0.543924229603876,0.09899959564208949,-0.8908373211878846,1.0888365124720636,-0.39591886277289845,0.5939180540570774,0.905000686645506,3.7233859071363486,-65.4744165755394,0.49491845841498744,2,0.4200005531311035,-0.32399940490722656,-1.7692492008209229,-1.4874992370605469,2.5275001525878924,4,0.10870530636546238,-1.2087522107867077,11.532500267028807,-1.0384625259968392,11.88249969482422,-2.0588272253188644,11.487500190734865,0.10870530636546238 3127,2022-02-21,10.90250015258789,11.479999542236328,10.890000343322754,11.342499732971193,877250.0,-0.03645598259769767,-1.5376353348222984,1.5999951449408614,39.65316659786977,65.51676774841863,0.5945636093668565,0.2877415510147685,-0.9141358752453304,-1.0444315488513425,27.57652701722215,0.5899991989135742,0.5035818464176067,-0.3666248321533203,-1.1347260622267736,0.401476397920133,-0.7506754471900461,0.01742578288340546,1.3175001144409162,0.9398353370055784,-62.630710114342676,0.3840506150367263,2,0.6525001525878906,0.0885000228881836,-1.1744999885559082,-1.0749998092651367,2.684999465942383,0,0.2251777013846974,1.0298514260987786,11.3149995803833,-1.2087522107867077,11.532500267028807,-1.0384625259968392,11.88249969482422,0.2251777013846974 3128,2022-02-22,11.114999771118164,11.125,10.619999885559082,10.672499656677246,1224425.0,0.019490907182407424,1.1837815768907987,-1.0056830373688928,44.230755123150416,63.71999511914876,0.3726546422926731,0.15111602644561373,-1.0815198880198373,-1.2373902427559944,28.775881814750814,0.505000114440918,0.4596611100032213,-0.19737520217895543,-0.8043747669131278,0.40962436255521695,-0.5008749845460425,0.10612458018813165,1.0518004989624004,30.937485471371335,-28.97926178329244,0.30349978236708663,2,0.30500030517578125,-0.12399959564208984,-1.2194998264312744,-1.2874994277954102,2.585000038146971,1,0.2165992187678305,-1.5376353348222984,10.90250015258789,1.0298514260987786,11.3149995803833,-1.2087522107867077,11.532500267028807,0.2165992187678305 3129,2022-02-23,11.005000114440918,11.149999618530273,10.920000076293944,11.125,610317.0,-0.00989650552787913,1.705890932754415,-0.27118611191930947,44.70842047893037,60.978694654274875,0.4684232450683048,0.2941126006565611,-0.9236900340370315,-1.1079715704805775,28.5921969461546,0.2299995422363299,0.42982195388333366,-0.31874985694885183,-0.8910822334090032,0.2535825195112995,-0.6049160451789284,-0.03258366871877527,1.0689921325683578,24.06250856816567,-33.531878191844676,0.28616618823007567,2,0.41499996185302734,-0.01399993896484375,-1.0270001888275146,-1.177499771118164,2.72499942779541,2,0.2657882926231536,1.1837815768907987,11.114999771118164,-1.5376353348222984,10.90250015258789,1.0298514260987786,11.3149995803833,0.2657882926231536 3130,2022-02-24,10.875,11.010000228881836,10.670000076293944,10.637499809265137,443734.0,-0.011812822634170606,-2.9420386003902554,-1.9791701436075944,37.47228315733693,56.11936118520661,0.5369186783836231,0.4246182144473938,-0.7441920064533782,-0.9628794871563251,28.035624089169993,0.3400001525878924,0.3910132530807715,-0.43524994850158727,-1.0373009682451269,0.16680107124195231,-0.7362754583733562,-0.13422443862981837,1.1117527053222638,25.500011444091797,-27.05684294640003,0.3010255098717695,2,0.5450000762939453,0.11600017547607422,-0.8239996433258057,-1.047499656677246,2.9624996185302734,3,0.27724141088025345,1.705890932754415,11.005000114440918,1.1837815768907987,11.114999771118164,-1.5376353348222984,10.90250015258789,0.27724141088025345 3131,2022-02-25,11.104999542236328,11.1899995803833,10.770000457763672,10.8149995803833,369102.0,0.021149383194145166,-1.2105321276825354,1.2210514903407927,43.87754188482793,52.55373127021594,0.251888806024553,0.22879535968085918,-0.929640263313221,-1.1785956780114422,27.272010615060406,0.4199991226196289,0.3542497893369436,-0.2195003986358639,-0.7850801136498529,0.34607931637812506,-0.5022902561428584,0.06328945887113058,0.7997479939001444,56.395331429680354,6.990432321573955,0.28278985750699454,2,0.3150005340576172,-0.1139993667602539,-1.048999309539795,-1.2774991989135742,2.8550004959106445,4,0.27172453865519985,-2.9420386003902554,10.875,1.705890932754415,11.005000114440918,1.1837815768907987,11.114999771118164,0.27172453865519985 3132,2022-02-28,11.454999923706055,11.699999809265135,11.229999542236328,11.289999961853027,2235117.0,0.03151737018435252,-2.298238217135961,0.5689654605425422,50.53956396466733,50.69890425247719,-0.12759858407026137,-0.07296522699984642,-1.2216896555790235,-1.5055540050292393,27.111847555512803,0.5950002670288068,0.2707376961519845,0.09749999046325719,-0.4122599356257428,0.6072599165522572,-0.1573799725812428,0.3523799535077572,0.37266275339577426,77.31482380865774,27.135400498805417,0.2548799630444999,2,-0.034999847412109375,-0.46399974822998047,-1.3954997062683105,-1.6274995803833008,2.5074996948242188,0,0.20842425361559558,-1.2105321276825354,11.104999542236328,-2.9420386003902554,10.875,1.705890932754415,11.005000114440918,0.20842425361559558 3133,2022-03-01,11.550000190734865,11.765000343322756,11.414999961853027,11.664999961853027,2285040.0,0.008293345059933843,1.222220876652262,-0.6969684709418151,52.44756037580136,49.00811589281926,-0.23780904960704596,-0.16043958070813424,-1.2652089227641792,-1.5774603647159733,26.200147614177638,0.35000038146972834,0.15414320278053495,0.18250026702881073,-0.33443650510857736,0.6994370391661988,-0.07596811903988332,0.44096865309750477,-0.930000305175783,80.36528765684461,28.855911263584957,0.25846838606869416,3,-0.13000011444091975,-0.45300006866455256,-1.481499910354616,-1.730000019073488,2.2950000762939418,1,0.1764068739522482,-2.298238217135961,11.454999923706055,-1.2105321276825354,11.104999542236328,-2.9420386003902554,10.875,0.1764068739522482 3134,2022-03-02,12.015000343322756,12.140000343322756,11.550000190734865,11.645000457763672,894189.0,0.04025975280596983,-1.1071418231855217,-3.217396712719618,56.234931476580286,47.82711577106715,-0.7621898198357293,-0.606939835682013,-1.6691684750885134,-2.024603369109009,25.3066812715342,0.5900001525878906,0.07891682441673353,0.6160004138946551,0.02334044200078189,1.2086603857885283,0.3196704279477185,0.9123303998415917,-1.3721004486083999,91.49660018411751,43.35896068667171,0.29632998594693705,3,-0.6350002288818377,-0.6525001525878924,-1.9465000629425067,-2.2000002861022967,1.9799995422363263,2,0.1402413165038987,1.222220876652262,11.550000190734865,-2.298238217135961,11.454999923706055,-1.2105321276825354,11.104999542236328,0.1402413165038987 3135,2022-03-03,11.800000190734865,12.274999618530273,11.734999656677244,12.032500267028807,673826.0,-0.017894310981636852,-1.979300728736399,-0.628378778935635,52.635546040512246,46.86664101107518,-0.564631420899838,-0.367462343554104,-1.3876620243559668,-1.7951621702863871,24.88894123307743,0.5399999618530291,0.0385644399569216,0.37350025177002166,-0.2406989223306102,0.9876994258706535,0.06640066471970663,0.6805998388203367,-1.0972162780761732,68.43855862660695,23.349082823831978,0.3070995870503157,3,-0.3525004386901873,-0.3525004386901873,-1.731499910354616,-2.0149998664855975,2.694999694824217,3,0.1635592644326278,-1.1071418231855217,12.015000343322756,1.222220876652262,11.550000190734865,-2.298238217135961,11.454999923706055,0.1635592644326278 3136,2022-03-04,11.574999809265135,11.789999961853027,11.244999885559082,11.737500190734865,558325.0,-0.019067828629900863,3.074768087730932,0.6989261425630094,50.25161651613551,48.04424655754915,-0.33399457230884977,-0.1389537441510118,-1.1048778312996799,-1.5558286688981067,23.99293692474494,0.555000305175783,-0.042487836021065206,0.1417498588561994,-0.4760308361845471,0.7595305538969459,-0.16714048866417386,0.45064020637657265,-0.7778829542541477,33.01437720964937,-9.660063612165686,0.3088903475203732,3,-0.1275000572204572,-0.1275000572204572,-1.3614995479583722,-1.6449995040893537,2.882500648498537,4,0.19546434959369363,-1.979300728736399,11.800000190734865,-1.1071418231855217,12.015000343322756,1.222220876652262,11.550000190734865,0.19546434959369363 3137,2022-03-07,13.142499923706055,13.225000381469727,11.854999542236328,11.9975004196167,1929121.0,0.13542117842509382,1.0916036647289855,-7.046134253553375,66.63316505851914,50.53340321703456,-1.7325297150972965,-1.654434226587771,-2.59776733082637,-3.0967972584512857,23.99828030371232,1.6500005722045916,-0.060200673429395835,1.6223749637603753,0.6401493770843985,2.604600550436352,1.1312621704223869,2.1134877570983637,-2.2567101028839094,95.8333112575445,50.86269303952096,0.49111279333798863,3,-1.1949996948242188,-1.2199997901916504,-2.873499870300293,-3.2124996185302734,1.672499656677246,0,0.062202786318174885,3.074768087730932,11.574999809265135,-1.979300728736399,11.800000190734865,-1.1071418231855217,12.015000343322756,0.062202786318174885 3138,2022-03-08,13.550000190734865,13.6899995803833,12.984999656677244,13.039999961853027,970007.0,0.031006297842450348,-1.2741902239285718,0.4454152399720493,66.71679631219172,52.97877830961916,-1.964935179767762,-1.9969571934246435,-2.9248992850791176,-3.4769473132091004,23.787037538021302,0.7049999237060565,-0.035504762032212867,1.9236252307891863,0.5884172067302806,3.258833254848092,1.2560212187597326,2.59122924281864,-2.477073525060913,94.27405287841964,52.66623727366519,0.6676040120294531,3,-1.370000362396242,-1.3950004577636737,-3.242000102996828,-3.619999885559084,1.4749994277954084,1,0.030442761770399507,1.0916036647289855,13.142499923706055,3.074768087730932,11.574999809265135,-1.979300728736399,11.800000190734865,0.030442761770399507 3139,2022-03-09,12.720000267028807,13.619999885559082,12.5600004196167,13.3100004196167,912655.0,-0.06125460605333355,-1.3296695465539863,-1.156862525104062,60.85962369333115,55.5773717025074,-0.9678599210296142,-1.1212714505655832,-2.0225186997168745,-2.628097782322163,23.250466646017898,1.0599994659423828,0.06897097853536316,1.0281252861022931,-0.388438405495501,2.4446889777000873,0.31984344030339606,1.7364071319011902,-1.3853663098839188,60.327221495860705,15.102024182742035,0.7082818457988972,3,-0.4900002479553205,-0.5650005340576154,-2.3085002899169904,-2.690000057220457,2.274999618530275,2,0.0884433943697378,-1.2741902239285718,13.550000190734865,1.0916036647289855,13.142499923706055,3.074768087730932,11.574999809265135,0.0884433943697378 3140,2022-03-10,12.850000381469727,13.029999732971193,12.56999969482422,12.600000381469727,776984.0,0.010220134568541539,-1.9677290346397929,-0.42372870397310186,64.26580639809092,57.842734426203286,-0.8808780644502594,-1.2174059729807638,-2.08132614079873,-2.7376622949838563,22.61826152207324,0.46000003814697266,0.16050541892394854,1.0970003604888916,-0.4104537588745778,2.604454479852361,0.3432733008071569,1.8507274201706263,-1.279829862000998,65.6442002552493,14.54267465957679,0.7537270596817343,3,-0.3900008201599121,-0.6950006484985352,-2.355750322341919,-2.760000228881836,2.229999542236328,3,0.089105017128287,-1.3296695465539863,12.720000267028807,-1.2741902239285718,13.550000190734865,1.0916036647289855,13.142499923706055,0.089105017128287 3141,2022-03-11,13.020000457763672,13.345000267028807,12.904999732971193,13.125,623745.0,0.013229577528969694,-1.6268610828014665,-0.4199981689453125,70.60827241575177,60.07259092076823,-0.8388862423752474,-1.3465772808352021,-2.176238960364472,-2.8872921733846937,21.891164901443773,0.49499988555908025,0.2745055245068144,1.197250413894654,-0.41099085610459163,2.8054916838938997,0.3931297788950321,2.001371048894276,-1.2378470322034865,63.48778699229837,5.791591470587996,0.8041206349996225,3,-0.5525007247924805,-0.8650007247924805,-2.510000467300415,-2.9275002479553223,2.0049991607666016,4,0.11328720245289126,-1.9677290346397929,12.850000381469727,-1.3296695465539863,12.720000267028807,-1.2741902239285718,13.550000190734865,0.11328720245289126 3142,2022-03-14,12.59000015258789,12.920000076293945,12.550000190734865,12.984999656677244,372539.0,-0.03302613594912562,1.79244834870605,3.7619164396003466,63.77217537059717,61.330881475745535,-0.2580964847031382,-0.8803969599774,-1.6745999030009315,-2.443486509905993,20.820522780035912,0.4700002670288068,0.4217489328145714,0.7156250953674324,-0.9227696363126938,2.3540198270475585,-0.10357227047263073,1.5348224612074954,-0.617062111545394,3.5087704621807867,-55.19397281742106,0.8191973658400631,3,-0.12250041961669922,-0.4350004196166992,-2.0270001888275146,-2.497499942779541,2.54249954223633,0,0.14833203197316203,-1.6268610828014665,13.020000457763672,-1.9677290346397929,12.850000381469727,-1.3296695465539863,12.720000267028807,0.14833203197316203 3143,2022-03-15,12.170000076293945,12.369999885559082,11.90999984741211,12.327500343322756,827849.0,-0.033359815028089046,2.7938248931292007,0.39873535383776554,60.28243228114947,61.780603787364335,0.28954848971940983,-0.4286195986904957,-1.2023867146433105,-2.008813726634328,19.288846638556496,0.6800003051757812,0.5388085004699068,0.2615000247955326,-1.3713878815439458,1.894387931135011,-0.5549439283742075,1.0779439779652726,1.5199995040893555,15.204691408286926,-45.90194308895243,0.8164439531697394,3,0.2974996566772461,-0.015000343322753906,-1.4584999084472656,-2.0774998664855957,2.4700002670288104,1,0.21733767358322154,1.79244834870605,12.59000015258789,-1.6268610828014665,13.020000457763672,-1.9677290346397929,12.850000381469727,0.21733767358322154 3144,2022-03-16,11.9350004196167,12.4350004196167,11.859999656677244,12.322500228881836,1209227.0,-0.019309749811341703,-1.1395324079906102,2.460312078037647,59.18544333035549,62.508370152902465,0.5721773231319105,-0.199725058395968,-0.9195038945358078,-1.7599597264449542,17.23982759551439,0.5750007629394549,0.6135495199295296,0.023875331878661754,-1.6090053824508672,1.6567560462081907,-0.7925650252861018,0.8403156890434254,1.719399166107177,5.050554351065152,-58.05840412006059,0.8164403571647645,3,0.5324993133544922,0.2199993133544922,-1.0475006103515625,-1.7850003242492676,1.6599998474121076,2,0.2589023117112561,2.7938248931292007,12.170000076293945,1.79244834870605,12.59000015258789,-1.6268610828014665,13.020000457763672,0.2589023117112561 3145,2022-03-17,12.432499885559082,12.5,12.015000343322756,11.967499732971193,1323171.0,0.041684076116552005,-1.6216273339313303,-1.200000984438484,60.99378923194125,63.70194489910311,0.19426191706125628,-0.6601899664277617,-1.360320951766207,-2.2418486323987743,16.249133632710873,0.5649995803833008,0.6949059323458933,0.47637481689453054,-1.1621673617776764,2.1149169955667375,-0.34289627244157295,1.295645906230634,1.1501237030029294,38.55218811972762,-24.35650340761648,0.819271089336103,3,0.3399996757507324,-0.2775001525878906,-1.536250114440918,-2.2824997901916504,1.697500228881836,3,0.20611301215264533,-1.1395324079906102,11.9350004196167,2.7938248931292007,12.170000076293945,1.79244834870605,12.59000015258789,0.20611301215264533 3146,2022-03-18,12.545000076293945,12.645000457763672,12.34000015258789,12.537500381469727,438760.0,0.009048879289798917,1.939755492232742,0.016128370673601546,59.39655118549913,62.89787669098978,0.26130519649848516,-0.7123388442661689,-1.4129213387048196,-2.338795817399653,15.719227226900696,0.30500030517578125,0.7359194720530784,0.5273749828338623,-1.1021541103000665,2.156904075967791,-0.2873895637331021,1.3421395294008267,0.9687185549926749,64.6226555140798,3.3901642895851936,0.8147645465669643,3,0.22999954223632812,-0.3900003433227539,-1.6487503051757812,-2.3949999809265137,1.4849996566772479,4,0.20207252546793142,-1.6216273339313303,12.432499885559082,-1.1395324079906102,11.9350004196167,2.7938248931292007,12.170000076293945,0.20207252546793142 3147,2022-03-21,13.357500076293945,13.545000076293945,12.734999656677244,12.885000228881836,715369.0,0.06476683898435098,-1.0970857725554437,63.00254323499492,63.86651048895278,62.581178266185454,-0.5783047023262924,-1.4034412954052513,-2.154748487600223,-3.127978195785076,16.81091543706392,1.0,0.8338619962768785,1.2171249866485603,-0.4285004209480654,2.862750394245186,0.39431228285024744,2.039937690446873,-1.497500419616701,88.87240633194311,28.818334069249204,0.8228127037983128,3,-0.6175003051757812,-1.202500343322754,-2.3570001125335693,-3.1725001335144043,0.5924997329711896,0,0.12483619934209855,1.939755492232742,12.545000076293945,-1.6216273339313303,12.432499885559082,-1.1395324079906102,11.9350004196167,0.12483619934209855 3148,2022-03-22,13.522500038146973,13.75,13.425000190734865,13.529999732971193,1391574.0,0.012352607966355844,-2.209884334262717,-0.015872375124132837,62.123036013989946,62.72155741292532,-0.8354749037546476,-1.4533432193510354,-2.2490377999223554,-3.26468810170536,18.46936485680332,0.3924999237060547,0.9758083215985618,1.2617499351501458,-0.4198824871513711,2.9433823574516627,0.4209337239993882,2.1025661463009033,-1.6288003730773948,87.96296716787542,30.568978712154177,0.8408162111507583,3,-0.7175002098083496,-1.3375000953674316,-2.4257500171661377,-3.3249998092651367,1.2624998092651367,1,0.11906079882680265,-1.0970857725554437,13.357500076293945,1.939755492232742,12.545000076293945,-1.6216273339313303,12.432499885559082,0.11906079882680265 3149,2022-03-23,13.93000030517578,14.015000343322756,13.475000381469727,13.467499732971193,472864.0,0.030134979913422066,-1.4134115596170032,-61.669252288896416,66.61466340284933,62.98254152456514,-1.1770678482690453,-1.7185869897920512,-2.5876454475113437,-3.6408583133709893,20.37802710231572,0.5399999618530291,0.9157029173450155,1.5230001926422094,-0.2068719058041797,3.2528722910885985,0.6580641434190149,2.387936241865404,-1.9620486267089845,95.7499980926512,38.110915024900905,0.8649360492231949,3,-0.9925003051757795,-1.6125001907348615,-2.8297502994537336,-3.7265000343322736,0.9749994277954137,2,0.05096913299299577,-2.209884334262717,13.522500038146973,-1.0970857725554437,13.357500076293945,1.939755492232742,12.545000076293945,0.05096913299299577 3150,2022-03-24,13.890000343322756,13.960000038146973,13.779999732971193,13.90250015258789,307409.0,-0.0028714975575528934,1.8235434914318347,-0.02702658119005672,68.5943806601908,62.75877577394726,-1.0884968502350105,-1.5190098062757311,-2.475073138280111,-3.5734026650419324,21.745206640675814,0.18000030517577947,0.8192028993437805,1.3322502136230483,-0.3605784376291634,3.02507886487526,0.48583588799694155,2.178664539249155,-1.7992257449646036,92.5373142826235,30.47043324194607,0.8464143256261061,3,-0.9525003433227557,-1.5725002288818377,-2.677000522613527,-3.5915002822875994,0.8999996185302717,3,-0.02123830590369724,-1.4134115596170032,13.93000030517578,-2.209884334262717,13.522500038146973,-1.0970857725554437,13.357500076293945,-0.02123830590369724 3151,2022-03-25,14.1225004196167,14.234999656677244,13.630000114440918,13.68000030517578,638355.0,0.01673866598611795,-1.230411020070205,-35.40054932479345,60.0204542648839,62.341917873312454,-1.2830916486803972,-1.5956659208346373,-2.6372666303258754,-3.776441122873667,23.7892855235663,0.6049995422363263,0.8189537594371661,1.413875246047974,-0.27164329824866584,3.099393790344614,0.571115973899655,2.256634518196293,-1.9162722765606706,92.50005086263032,33.270793344939676,0.8427592721483198,3,-1.075000762939455,-1.6950006484985352,-2.772000312805176,-3.686500072479248,0.5974998474121076,4,0.0005310458205971536,1.8235434914318347,13.890000343322756,-1.4134115596170032,13.93000030517578,-2.209884334262717,13.522500038146973,0.0005310458205971536 3152,2022-03-28,13.842499732971193,14.25,13.8149995803833,14.0,682188.0,-0.019826565999359058,-3.0941105720684132,-0.3559327147921798,53.070860843870975,61.540632158059275,-0.9015471512985442,-1.188567203215472,-2.2987571914785594,-3.466096454420713,25.174600779353977,0.4350004196166992,0.7832541952521339,1.0144995689392111,-0.6349793348969239,2.663978472775346,0.1897601170211427,1.8392390208572795,-1.473969868825467,50.60601681935103,-4.017212401044617,0.8247394519180679,3,-0.7874999046325701,-1.4074997901916522,-2.479499578475954,-3.406499385833742,0.6300001144409162,0,0.013545241366586191,-1.230411020070205,14.1225004196167,1.8235434914318347,13.890000343322756,-1.4134115596170032,13.93000030517578,0.013545241366586191 3153,2022-03-29,13.587499618530273,14.145000457763672,13.329999923706055,13.967499732971193,780016.0,-0.018421536525916604,1.2176838089800897,2.412695048773585,60.35819885294929,61.67093832723637,-0.4741960772467113,-0.8148752689357543,-1.9943392505403885,-3.191802790887987,26.138916281359908,0.8150005340576172,0.6919118908213129,0.6576244831085205,-0.9091149001279284,2.2243638663449694,-0.12574520850970394,1.440994174726745,-1.0308227407991204,27.989094942416738,-24.84219411243407,0.7833696916182243,3,-0.4549994468688965,-1.1524996757507324,-2.3144993782043457,-3.1514992713928223,0.49500083923339844,1,0.026678947629223293,-3.0941105720684132,13.842499732971193,-1.230411020070205,14.1225004196167,1.8235434914318347,13.890000343322756,0.026678947629223293 3154,2022-03-30,13.699999809265135,13.795000076293945,13.5649995803833,13.604999542236328,366498.0,0.008279683083224354,-1.6285742312030997,-0.25000062741711865,60.19183714448483,61.581832539741214,-0.34643300234117724,-0.8376118087865496,-2.0546924655932806,-3.288989451550554,26.41846103432286,0.23000049591064453,0.6758586080658322,0.6858747005462629,-0.8547217915346774,2.226471192627203,-0.08442354549420727,1.456172946586733,-0.9739906193070968,40.2173755299628,-10.539050064454692,0.7702982460404706,3,-0.40499973297118963,-1.2399997711181623,-2.494499683380125,-3.2639994621276838,0.4525003433227557,2,0.07919708417902327,1.2176838089800897,13.587499618530273,-3.0941105720684132,13.842499732971193,-1.230411020070205,14.1225004196167,0.07919708417902327 3155,2022-03-31,13.729999542236328,13.895000457763672,13.479999542236328,13.574999809265135,516928.0,0.002189761561230519,-1.4058005467728516,1.631571550469356,58.80892014268671,61.51654020165094,-0.19336104393932452,-0.7542795173616454,-2.029509594230827,-3.3078564500342296,26.515260496885716,0.41500091552734375,0.7179928561034608,0.6193744659423821,-0.8406875646405254,2.0794364965252896,-0.11065654934907165,1.3494054812338359,-0.8515912712740938,43.478215799894265,-5.433648130133115,0.7300310152914533,3,-0.23749971389770508,-1.2699995040893555,-2.5244994163513184,-3.293999195098877,0.8500003814697266,3,0.08557904078003209,-1.6285742312030997,13.699999809265135,1.2176838089800897,13.587499618530273,-3.0941105720684132,13.842499732971193,0.08557904078003209 3156,2022-04-01,13.837499618530273,13.93000030517578,13.545000076293945,13.697500228881836,7829261.0,0.007829576101823887,1.369226615960671,0.9032234247426509,66.82399611482266,61.84514971563649,-0.10978429597587258,-0.7205298894005647,-2.0679956821741783,-3.4024078780559446,27.93843046674972,0.38500022888183416,0.7987256711895565,0.613749551773072,-0.6872797373126396,1.9147788408587836,-0.03676509276978379,1.2642641963159278,-0.821932174664262,55.16300573241145,0.48697270118751135,0.6505146445428556,4,-0.047499656677246094,-1.3274993896484375,-2.6319994926452637,-3.4014992713928223,0.35500049591064453,4,0.06883471505554573,-1.4058005467728516,13.729999542236328,-1.6285742312030997,13.699999809265135,1.2176838089800897,13.587499618530273,0.06883471505554573 3157,2022-04-04,13.960000038146973,14.125,13.80500030517578,13.912500381469727,312536.0,0.00885278576287396,-1.438094684487957,0.33928474114441415,76.24632758565244,63.4144043347101,-0.1540302819964463,-0.8207239704000351,-2.102839154964874,-3.5052878525726303,27.43671851397469,0.3199996948242205,0.8407035497300583,0.6953749656677246,-0.6456587177508144,2.0364086490862636,0.02485812395845599,1.3658918073769932,-0.8209893386675624,77.30057688482196,16.903337895540147,0.6705168417092692,4,-0.1700000762939453,-1.2200002670288086,-2.754499912261963,-3.5239996910095215,0.7025003433227539,0,0.05444127699176682,1.369226615960671,13.837499618530273,-1.4058005467728516,13.729999542236328,-1.6285742312030997,13.699999809265135,0.05444127699176682 3158,2022-04-05,13.962499618530273,14.175000190734865,13.949999809265135,14.074999809265135,296561.0,0.00017905303556386976,-2.2727373611968127,-2.3684421868411696,81.90399270555623,65.11321870167752,-0.09784132486938191,-0.8334679484988357,-2.0290629895562944,-3.487154901802496,26.46086044164665,0.22500038146973012,0.8995392099320654,0.6772495746612552,-0.6945986600252763,2.0490978093477867,-0.008674542682010511,1.363173692004521,-0.7123899889988046,69.4244066298826,1.9424846806311535,0.6859241173432656,4,-0.1724996566772461,-1.2149996757507324,-2.7569994926452637,-3.5264992713928223,1.4250001907348615,1,0.03652642741740819,-1.438094684487957,13.960000038146973,1.369226615960671,13.837499618530273,-1.4058005467728516,13.729999542236328,0.03652642741740819 3159,2022-04-06,13.845000267028807,13.979999542236328,13.710000038146973,13.880000114440918,184804.0,-0.00841535217272471,1.2978808022271462,0.31110922731320684,75.24575644850741,65.85226045593492,0.007077013732573079,-0.6612685930870601,-1.8520861126477133,-3.3474210906793953,26.13114593934556,0.26999950408935547,0.8564067075707573,0.5035002231597883,-0.8630072538485951,1.8700077001681716,-0.17975351534440343,1.18675396166398,-0.4949016004504845,52.518040894065024,-17.85398859795049,0.6832537385041917,4,-0.055000305175779474,-1.0975003242492658,-2.586500167846678,-3.4089999198913556,1.737500190734865,2,0.017154220740642323,-2.2727373611968127,13.962499618530273,-1.438094684487957,13.960000038146973,1.369226615960671,13.837499618530273,0.017154220740642323 3160,2022-04-07,13.994999885559082,14.130000114440918,13.65999984741211,13.762499809265135,338112.0,0.01083420842450189,-1.1485726492745536,-6.64288828337846,75.57318853182265,67.58034204115035,-0.14132380563556346,-0.7600580591511878,-1.951486345210835,-3.473090333703203,25.857007345641957,0.4700002670288086,0.8244304812087471,0.5962498664855964,-0.7794655787054126,1.9719653116766054,-0.09160785610990807,1.284107589081101,-0.5549110856385919,71.4285281780432,0.31564091606858824,0.687857722595504,4,-0.2049999237060547,-1.247499942779541,-2.6237497329711914,-3.558999538421631,1.630000114440918,3,0.011254038464932448,1.2978808022271462,13.845000267028807,-2.2727373611968127,13.962499618530273,-1.438094684487957,13.960000038146973,0.011254038464932448 3161,2022-04-08,14.494999885559082,14.524999618530273,14.039999961853027,14.0600004196167,330474.0,0.03572704566549745,-1.0421021775880692,1.8709648309638323,72.54707219153791,69.74436552422445,-0.6514331849875816,-1.205706135320927,-2.3835563168796323,-3.9459248108674245,25.400589786091356,0.5299997329711914,0.7348556639793706,1.0224998950958248,-0.4240457585311468,2.4690455487227965,0.29922706828233814,1.7457727219093115,-0.9739199656306408,96.53182186020564,26.52256541877017,0.723272826813486,4,-0.567500114440918,-1.6100001335144043,-3.0475001335144043,-4.031499862670898,0.4674997329711914,4,0.005864093743916277,-1.1485726492745536,13.994999885559082,1.2978808022271462,13.845000267028807,-2.2727373611968127,13.962499618530273,0.005864093743916277 3162,2022-04-11,14.457500457763672,14.6899995803833,14.380000114440918,14.425000190734865,395890.0,-0.0025870595440824484,-4.061198433643957,0.07471334926446,69.51984578744649,70.76232629472415,-0.5783403476560096,-1.0763075755991771,-2.276356101621211,-3.8783599833938034,25.72258516453434,0.3099994659423828,0.6333449088609964,0.8916254520416267,-0.5561597999440284,2.339410704027282,0.16773282604879824,1.6155180780344551,-0.8159501740030102,77.42726379656918,9.288787139307914,0.7238926259928277,4,-0.3725008964538574,-1.1850008964538574,-3.010000705718994,-3.9940004348754883,0.8649997711181641,0,-0.018329609886365117,-1.0421021775880692,14.494999885559082,-1.1485726492745536,13.994999885559082,1.2978808022271462,13.845000267028807,-0.018329609886365117 3163,2022-04-12,14.8149995803833,14.854999542236328,14.3100004196167,14.324999809265135,1090357.0,0.024727588538837164,-1.096156314992169,15.076792159395227,68.86993377957465,71.72655925417855,-0.8307720244968184,-1.2917168503981458,-2.5764552425400424,-4.19754170447356,27.285368569479505,0.5449991226196289,0.604030381204895,1.1168745994567875,-0.276223758120695,2.50997295703427,0.42032542066804623,1.8134237782455287,-1.0266663950954698,96.6527220026687,30.68474437852737,0.6965491787887411,4,-0.6475000381469727,-1.4574999809265137,-2.8799993991851807,-3.7654995918273926,0.5250005722045898,1,-0.010293567548628202,-4.061198433643957,14.457500457763672,-1.0421021775880692,14.494999885559082,-1.1485726492745536,13.994999885559082,-0.010293567548628202 3164,2022-04-13,15.024999618530273,15.079999923706055,14.8149995803833,14.832500457763672,256369.0,0.014174825791087864,-1.329663972634897,0.392855613641051,72.56461194911049,73.25496945489232,-0.930955142697842,-1.3263553573380982,-2.7265599392359725,-4.36375013602602,28.93554570185885,0.2650003433227539,0.6455390560649015,1.1723746776580803,-0.07519287087381521,2.419942226189976,0.5485909033921317,1.796158451924029,-1.0659998161306827,96.12673928023115,32.134943786690286,0.6237837742659478,4,-0.7124996185302734,-1.554999828338623,-2.857499837875366,-3.6649999618530273,0.10750007629394709,2,0.02412646921386874,-1.096156314992169,14.8149995803833,-4.061198433643957,14.457500457763672,-1.0421021775880692,14.494999885559082,0.02412646921386874 3165,2022-04-14,14.994999885559082,15.074999809265135,14.795000076293945,14.9975004196167,410612.0,-0.001996654491371319,2.555567665758459,-0.012989843943522417,68.86486887740581,73.48173309517934,-0.7852187081025637,-1.1536864432319511,-2.6314264254136326,-4.290950074706647,30.56685198751455,0.27999973297118963,0.6756689543443724,1.01424994468689,-0.14223864016425125,2.1707385295380313,0.43600565226132026,1.5924942371124597,-0.8342200613243271,91.82691910915811,30.14242156875899,0.5782442924255705,4,-0.625,-1.5250000953674316,-2.802500009536743,-3.628000259399414,0.43249988555908203,3,0.03917976503423537,-1.329663972634897,15.024999618530273,-1.096156314992169,14.8149995803833,-4.061198433643957,14.457500457763672,0.03917976503423537 3166,2022-04-19,15.079999923706055,15.354999542236328,14.890000343322756,15.087499618530273,552527.0,0.005668558772636834,-1.400002953322747,2.9992372234935165,79.22081899442284,73.81223214059825,-0.7548116952638058,-1.0951837123248502,-2.6550872488572708,-4.332604210292899,32.19607065890731,0.46499919891357244,0.7071022872473769,0.9724999904632572,-0.07164402184004892,2.0166440027665633,0.45042798431160413,1.4945719966149102,-0.7537604815664665,73.68422493591213,10.160566190244417,0.522072006151653,4,-0.5725002288818359,-1.4725003242492676,-2.7725002765655518,-3.6675000190734863,0.7525005340576172,1,0.03614058879650228,2.555567665758459,14.994999885559082,-1.329663972634897,15.024999618530273,-1.096156314992169,14.8149995803833,0.03614058879650228 3167,2022-04-20,15.024999618530273,15.114999771118164,14.885000228881836,15.0649995803833,322085.0,-0.0036472351096845657,2.2856996886942187,5.33354526958291,87.4837489717214,74.43220505906105,-0.5954746800166362,-0.9579687934892984,-2.5369938332804,-4.234073906518219,32.82920516775684,0.22999954223632812,0.7505216582248675,0.8341247081756595,-0.22406665482348131,1.8923160711748004,0.30502902667609,1.363220389675229,-0.4930081563713369,68.42103341878384,0.38586483424298024,0.5290956814995703,4,-0.5174999237060547,-1.4175000190734863,-2.713749885559082,-3.5859999656677246,1.0249996185302734,2,-0.004159733882649785,-1.400002953322747,15.079999923706055,2.555567665758459,14.994999885559082,-1.329663972634897,15.024999618530273,-0.004159733882649785 3168,2022-04-21,15.13249969482422,15.300000190734865,14.989999771118164,15.164999961853027,361514.0,0.007154747355957891,1.0495846403631712,0.8125074505876579,87.45102595543327,75.78834611538616,-0.5806147044368792,-0.989394064978141,-2.579495568814112,-4.295284419231381,33.35806907124122,0.310000419616701,0.761798216397235,0.8611248016357447,-0.22749865398943214,1.9497482572609215,0.3168130738231554,1.405436529448334,-0.435906616649806,60.26784649916074,-10.81986925757181,0.5443117278125886,4,-0.6250000000000018,-1.5250000953674334,-2.821249961853029,-3.6935000419616717,1.0100002288818342,3,0.012555793020937678,2.2856996886942187,15.024999618530273,-1.400002953322747,15.079999923706055,2.555567665758459,14.994999885559082,0.012555793020937678 3169,2022-04-22,14.640000343322756,14.80500030517578,14.5,14.692500114440918,245590.0,-0.03254580283718189,1.1981991889477093,1.6153643005957083,69.15793468025771,75.07554013187894,0.040805936372944274,-0.464806892330488,-2.025897057179092,-3.7494049389116473,33.18087313697285,0.6324996948242205,0.7226060067483431,0.33312544822693013,-0.7549315350031325,1.4211824314569927,-0.21090304338810206,0.8771539398419623,0.7149991989135724,16.3743179273023,-55.80139175782605,0.5440284916150316,4,0.05749940872192205,-1.0325007438659686,-2.3287506103515643,-3.16950035095215,1.137499809265135,4,0.04781419350064442,1.0495846403631712,15.13249969482422,2.2856996886942187,15.024999618530273,-1.400002953322747,15.079999923706055,0.04781419350064442 3170,2022-04-25,13.595000267028807,14.289999961853027,13.510000228881836,13.954999923706055,1223233.0,-0.07137978495817243,-1.9433967017247118,6.857166212534326,46.3396292686859,72.16360202933984,1.1433327594120701,0.5870581233173713,-0.9376928198448002,-2.6580443840624053,32.27408685187826,1.1300001144409197,0.6438042186710344,-0.6971246242523215,-1.8165232255706218,0.4222739770659789,-1.2568239249114708,-0.13742532359317217,1.7428992843627942,4.607049852632614,-66.84056423028068,0.5596993006591502,4,0.8374996185302752,0.0899996757507342,-1.2837505340576154,-1.960000514984129,2.175000190734865,0,0.11309300460436367,1.1981991889477093,14.640000343322756,1.0495846403631712,15.13249969482422,2.2856996886942187,15.024999618530273,0.11309300460436367 3171,2022-04-26,14.130000114440918,14.199999809265135,13.600000381469727,13.9375,1593106.0,0.03935269120292828,2.6090244972766743,-0.5347230500652976,52.2818823218573,70.24827275538549,0.6158791081321837,0.05549415673186786,-1.4223004037632165,-3.139365778081066,31.043282327862944,0.6049995422363281,0.6256612702087097,-0.16249976158142054,-1.2816641120176993,0.9566645888548582,-0.7220819367995599,0.3970824136367188,1.134783464050292,34.636865853184204,-34.5803572862129,0.5595821752181392,4,0.30249977111816406,-0.2825002670288086,-1.666250467300415,-2.4800004959106445,1.7825002670288086,1,0.09182587729431058,-1.9433967017247118,13.595000267028807,1.1981991889477093,14.640000343322756,1.0495846403631712,15.13249969482422,0.09182587729431058 3172,2022-04-27,14.029999732971193,14.199999809265135,13.904999732971193,14.017499923706055,539776.0,-0.0070771677749332795,-1.4842091737372431,0.06493403550144346,50.88293212453837,68.24971701593701,0.7251148811293309,0.17946296235370518,-1.269854729295913,-2.989970744568037,29.731013855820542,0.29500007629394176,0.5941033028390557,-0.2718751430511457,-1.3782357380672874,0.834485451964996,-0.8250554405592165,0.28130515445692517,1.1645925115356413,29.050252244198237,-38.48259003973406,0.553180297508071,4,0.40250015258788885,0.014999866485593927,-1.5650000572204608,-2.3800001144409197,1.8725004196166974,2,0.12847475118310325,2.6090244972766743,14.130000114440918,-1.9433967017247118,13.595000267028807,1.1981991889477093,14.640000343322756,0.12847475118310325 3173,2022-04-28,13.949999809265135,14.75,13.770000457763672,14.59000015258789,2707478.0,-0.005702061669898284,1.041665631863847,-51.20080872815339,51.38704886896935,65.89665445147688,0.7481913363493256,0.3035775237728924,-1.135001165725626,-2.8593423671002984,29.675102405479674,0.9799995422363281,0.5421057223323373,-0.3700000762939464,-1.4383065692902335,0.6983064167023407,-0.9041533227920908,0.16415317020419806,1.1772087546167,33.97679957228253,-33.990691654081246,0.5341532464981439,4,0.4825000762939471,0.39249992370605646,-1.5025000572204572,-2.258999824523924,2.0025005340576207,3,0.150537595448615,-1.4842091737372431,14.029999732971193,2.6090244972766743,14.130000114440918,-1.9433967017247118,13.595000267028807,0.150537595448615 3174,2022-04-29,14.78499984741211,14.90999984741211,14.100000381469727,14.232500076293945,815662.0,0.05985663437732769,1.0186908335531835,-0.863280429272419,58.83669185406088,64.7824125599941,-0.13905607841024903,-0.4700700063094345,-1.9170477902326581,-3.6388075287567645,29.695661396523864,0.9600000381469744,0.5248323794019711,0.4107499599456794,-0.6349467596905622,1.456446679581921,-0.1120983998724423,0.9335983197638011,0.27752038306972615,91.07142613858527,22.56924811118178,0.5228483598181211,4,-0.35249996185302734,-0.44250011444091797,-2.2899999618530273,-3.053999900817871,0.6225004196166974,4,0.09181603586770115,1.041665631863847,13.949999809265135,-1.4842091737372431,14.029999732971193,2.6090244972766743,14.130000114440918,0.09181603586770115 3175,2022-05-03,14.904999732971193,14.9399995803833,14.225000381469727,14.452500343322756,1006900.0,0.008116326465846369,1.7368438344163142,0.8190037594633875,55.012225223927025,62.092568807716795,-0.3052671584327147,-0.5244154013674382,-1.9703248143814793,-3.7043740775447755,29.608431652630834,0.7149991989135742,0.48636218196470793,0.47199983596801864,-0.553120784271206,1.4971204562072433,-0.040560474151593695,0.984560146087631,0.09541969744664236,97.38806952716955,31.091743067080884,0.5125603101196122,5,-0.4999995231628436,-0.5625000000000018,-2.277499675750734,-3.034499645233156,0.32250022888183416,1,0.058537432757321595,1.0186908335531835,14.78499984741211,1.041665631863847,13.949999809265135,-1.4842091737372431,14.029999732971193,0.058537432757321595 3176,2022-05-04,14.789999961853027,15.074999809265135,14.654999732971193,14.835000038146973,439174.0,-0.007715516482954099,-1.666662629956835,-0.09944781655707301,53.989197560881266,58.370951984290116,-0.26343269465825614,-0.35246917619890894,-1.7815510384032684,-3.5381227684960894,29.540949437611474,0.42000007629394176,0.410363210800881,0.3093750476837158,-0.6873679618098976,1.3061180571773292,-0.18899645706309087,0.8077465524305225,-1.2799997329711914,78.16092038021307,12.724305935559386,0.49837150474680697,5,-0.38499975204467773,-0.44750022888183594,-2.1624999046325684,-2.9014997482299805,-0.3125,2,0.06626102085451668,1.7368438344163142,14.904999732971193,1.0186908335531835,14.78499984741211,1.041665631863847,13.949999809265135,0.06626102085451668 3177,2022-05-05,14.720000267028807,15.140000343322756,14.635000228881836,15.020000457763672,323605.0,-0.004732907032100497,-1.1489354362854685,6.666659602424487,48.77578177960579,54.073702631420396,-0.2695980787674781,-0.2346430901177694,-1.6237715571162088,-3.4141875498519365,29.25521604197705,0.5050001144409197,0.3460887173766469,0.20137534141540314,-0.7694061407184645,1.1721568235492708,-0.28401539965153155,0.6867660824823378,-1.178700046539305,69.34305756364711,7.530585912847087,0.4853907410669342,5,-0.3949999809265119,-0.3775005340576154,-1.9825005531311017,-2.721500396728514,-0.2550001144409162,3,0.08101223456578266,-1.666662629956835,14.789999961853027,1.7368438344163142,14.904999732971193,1.0186908335531835,14.78499984741211,0.08101223456578266 3178,2022-05-06,14.47249984741211,14.75,14.28499984741211,14.579999923706055,2313738.0,-0.016813886897208197,1.0782119095213942,0.3583333598242676,42.94831096773065,51.1615222189174,-0.14032031076422236,0.055889807130851565,-1.296408044430141,-3.1113759069049536,28.61777753047156,0.4650001525878906,0.24043026451342087,-0.07162508964538539,-1.0070480351056545,0.8637978558148838,-0.5393365623755191,0.3960863830847483,-0.8672516220092774,35.81725765438285,-20.760157015215178,0.46771147273013447,5,-0.14749956130981445,-0.13000011444091797,-1.7274999618530273,-2.4664998054504395,-0.30000019073486506,4,0.098808106426167,-1.1489354362854685,14.720000267028807,-1.666662629956835,14.789999961853027,1.7368438344163142,14.904999732971193,0.098808106426167 3179,2022-05-09,14.082500457763672,14.8149995803833,13.960000038146973,14.505000114440918,1035436.0,-0.026947617464869067,-1.5617944779797837,3.930226575113997,39.33372765999384,50.383088706840496,0.18135240407631947,0.4897016732478665,-0.8258846244670117,-2.666254707495355,28.29148164716494,0.8549995422363281,0.10811072992320447,-0.4734994888305657,-1.377039654990444,0.4300406773293126,-0.9252695719105049,-0.02172940575062654,-0.4158621476440434,10.381388808069037,-40.013079912273426,0.4517700830799393,5,0.28749990463256836,0.33499908447265625,-1.298750400543213,-2.076500415802002,-0.9775009155273438,0,0.1327889099785653,1.0782119095213942,14.47249984741211,-1.1489354362854685,14.720000267028807,-1.666662629956835,14.789999961853027,0.1327889099785653 3180,2022-05-10,14.15250015258789,14.234999656677244,13.80500030517578,13.837499618530273,536647.0,0.00497068649379151,-1.263159479794587,-0.7455640000632021,39.120234367903414,48.9206833786234,0.22210750358798315,0.4554580741401111,-0.8086957219063677,-2.6790801766933647,27.633958122293922,0.42999935150146484,-0.0411461739888086,-0.4113748073577881,-1.2968932282106227,0.4741436134950465,-0.8541340177842045,0.03138440306862833,-0.4269273611401374,26.02995037321889,-20.53374381742034,0.4427592104264169,5,0.30250024795532227,0.2649993896484375,-1.2750000953674316,-2.1465001106262207,-1.260000228881836,1,0.08867691933650534,-1.5617944779797837,14.082500457763672,1.0782119095213942,14.47249984741211,-1.1489354362854685,14.720000267028807,0.08867691933650534 3181,2022-05-11,14.579999923706055,14.604999542236328,13.744999885559082,14.182499885559082,460127.0,0.0302066607672844,2.8435801098378857,1.2619027435498422,45.19957005424528,48.289198704146386,-0.15069404848344803,0.036525479719575316,-1.1496563780403921,-3.0506185933219925,26.64868959145818,0.8599996566772461,-0.11915470441882725,0.011874961853028054,-0.8730673363778649,0.896817260083921,-0.43059618726241844,0.45434611096847455,0.560000419616701,59.85661391721418,15.394398036647523,0.44247114911544605,5,-0.13749980926513672,-0.14750003814697266,-1.6037499904632568,-2.5739998817443848,-1.3724994659423828,2,0.04441015374041135,-1.263159479794587,14.15250015258789,-1.5617944779797837,14.082500457763672,1.0782119095213942,14.47249984741211,0.04441015374041135 3182,2022-05-12,14.192500114440918,14.270000457763672,13.94499969482422,14.149999618530273,4346675.0,-0.026577490486477284,2.291127260436014,0.10691947630689357,40.437436902728486,47.07257515234185,0.29310348914946793,0.42494114804827277,-0.6896192710288851,-2.604675155403264,25.410250569773034,0.6350002288818342,-0.055619770196102536,-0.3623748302459724,-1.2621032833369004,0.5373536228449556,-0.8122390567914355,0.08748939629949071,0.9196002197265649,41.822463225594845,-0.6139904891544603,0.4498642265454639,5,0.25,0.23999977111816406,-1.0425000190734863,-2.186500072479248,-0.8550004959106445,3,0.020081017799120637,2.8435801098378857,14.579999923706055,-1.263159479794587,14.15250015258789,-1.5617944779797837,14.082500457763672,0.020081017799120637 3183,2022-05-13,14.662500381469727,14.755000114440918,14.260000228881836,14.390000343322756,379167.0,0.033116100985659536,1.1639362715567108,6.411690788735513,50.22994422977696,46.11626986075474,-0.0728621348256695,-0.06015388554589407,-1.0831878453136419,-3.017248503340271,24.177728967399762,0.5625,-0.041142679978595,0.11525039672851634,-0.7777556717891638,1.0082564652461965,-0.33125263753032286,0.5617534309873555,0.42225794372558845,85.74773435438904,38.361634066676004,0.4465030342588398,5,-0.2200002670288086,-0.23000049591064453,-1.3975005149841309,-2.6565003395080566,-2.1150007247924822,4,-0.013469750979951178,2.291127260436014,14.192500114440918,2.8435801098378857,14.579999923706055,-1.263159479794587,14.15250015258789,-0.013469750979951178 3184,2022-05-16,15.387499809265135,15.460000038146973,14.774999618530273,14.797499656677244,474616.0,0.04944582499118999,-1.157480858937364,2.1651378715392267,69.60087698441498,47.73723116747562,-0.7860731933897025,-0.7974910330753335,-1.7367458059689156,-3.6784893245448878,22.940456398869006,0.7974996566772461,0.009838926697989692,0.8221248149871805,-0.12479695336568142,1.7690465833400424,0.34866393081074953,1.2955856991636114,-1.642499923706053,95.77258178243093,41.19995734061993,0.4734608841764307,5,-0.7849998474121076,-0.9024996757507306,-2.1187498569488508,-3.381499767303465,-3.072500228881834,0,-0.07896020585854457,1.1639362715567108,14.662500381469727,2.291127260436014,14.192500114440918,2.8435801098378857,14.579999923706055,-0.07896020585854457 3185,2022-05-17,15.582500457763672,15.770000457763672,15.390000343322756,15.625,265751.0,0.01267266618460794,1.2857118272661459,-0.0720331038049979,67.15889715794853,49.20053112270532,-0.9776769820271749,-0.9973558253866983,-1.8496349365083997,-3.8046289873697674,21.81068183260178,0.38250064849853693,0.07761821235875388,0.9877504348754886,-0.047608418063214586,2.023109287814192,0.470071008406137,1.5054298613448402,-1.803200569152832,90.74074335713046,32.256482298394346,0.5176794264693515,5,-0.8250002861022949,-0.942500114440918,-2.3137505054473877,-3.4705004692077637,-3.1775007247924787,1,-0.15899251357268396,-1.157480858937364,15.387499809265135,1.1639362715567108,14.662500381469727,2.291127260436014,14.192500114440918,-0.15899251357268396 3186,2022-05-18,15.625,16.065000534057614,15.494999885559082,15.662500381469727,1265617.0,0.0027273891216319512,-2.8319292711698996,0.8823714208778386,69.10180745912956,51.458978420430185,-0.9937825793502988,-1.0508072810990807,-1.8005826062220756,-3.781025689720428,20.409726869252186,0.5700006484985316,0.046369213985672175,1.0029999732971184,-0.11177581989277385,2.1177757664870107,0.4456120767021723,1.5603878698920646,-1.766072088623046,79.24526604353983,16.333986848013957,0.5573878965949459,5,-0.7199997901916522,-0.8374996185302752,-2.356250047683716,-3.247499942779541,-3.220000267028807,2,-0.17488000488281252,1.2857118272661459,15.582500457763672,-1.157480858937364,15.387499809265135,1.1639362715567108,14.662500381469727,-0.17488000488281252 3187,2022-05-19,14.962499618530273,15.510000228881836,14.8100004196167,15.442500114440918,480881.0,-0.04240002441406254,1.276419461135879,12.799883017140532,60.641093822133236,53.42484318203047,-0.3277305715134471,-0.4144799223561133,-1.10287400827122,-3.056881172584564,18.46968513881882,0.8149995803833008,0.012700923314485024,0.3436245918273926,-0.7667361903806444,1.4539853740354296,-0.21155579927662593,0.8988049829314111,-0.9712073497924791,38.91962719529986,-26.50940715035008,0.5551803911040181,5,-0.057499408721925604,-0.17499923706054865,-1.5562498569488525,-2.3899998664855957,-2.1999998092651385,3,-0.11729317998398658,-2.8319292711698996,15.625,1.2857118272661459,15.582500457763672,-1.157480858937364,15.387499809265135,-0.11729317998398658 3188,2022-05-20,15.322500228881836,15.56999969482422,15.204999923706055,15.237500190734865,633454.0,0.024060191781440032,-3.8666450501313125,-0.17708322985315048,56.2755454483506,55.307267380736775,-0.6196406510763648,-0.8005615352175717,-1.4358942078994055,-3.3527739089331376,16.24193488238925,0.6075000762939471,0.00015800852221659056,0.6941251754760742,-0.43778082601022206,1.8260311769623705,0.12817217473292608,1.2600781762192224,-1.2067854642248523,42.441877657718514,-18.92798021189907,0.5659530007431485,5,-0.4175000190734881,-0.5349998474121112,-1.6437506675720215,-2.6675004959106445,-2.6625003814697266,4,-0.1295480881514347,1.276419461135879,14.962499618530273,-2.8319292711698996,15.625,1.2857118272661459,15.582500457763672,-0.1295480881514347 3189,2022-05-23,15.34000015258789,15.359999656677244,15.102999687194824,15.239999771118164,273081.0,0.0011421062779994884,2.671444141689441,1.1764745481268968,55.20335510890025,57.0942807964031,-0.4917146423873717,-0.8041600564393878,-1.3988966205647575,-3.305413361634969,15.174144855416822,0.2569999694824201,0.02099141211951583,0.6766251087188717,-0.4992309807325608,1.8524811981703042,0.08869706399315547,1.264553153444588,-1.1073282417668686,42.23105056905107,-13.980347577722661,0.587928044725716,5,-0.4349999427795428,-0.5524997711181658,-1.577500581741333,-2.6025004386901855,-3.067500114440918,0,-0.1820404477270846,-3.8666450501313125,15.322500228881836,1.276419461135879,14.962499618530273,-2.8319292711698996,15.625,-0.1820404477270846 3190,2022-05-24,15.13249969482422,15.31999969482422,14.93000030517578,15.130000114440918,247585.0,-0.013526757216404839,1.066224228659776,0.02499570848196478,54.00818876434391,58.073016208636275,-0.14592808387704714,-0.5012683623440548,-1.1423771380196186,-3.0356762927554453,15.996865758163947,0.40999984741211115,0.08754978566287974,0.3922496795654311,-0.6865397374295714,1.4710390965604336,-0.14714502893206927,0.9316443880629315,-0.7898880666090022,25.697151059718458,-26.591961058214928,0.5393947084975008,5,-0.12749958038330256,-0.34499931335449574,-1.2412497997283953,-2.282499790191652,-3.1424999237060565,1,-0.1861886780942471,2.671444141689441,15.34000015258789,-3.8666450501313125,15.322500228881836,1.276419461135879,14.962499618530273,-0.1861886780942471 3191,2022-05-25,15.427499771118164,15.649999618530273,15.359999656677244,15.482500076293945,504669.0,0.019494470989141588,-2.0526225969984058,-22.003815337641747,57.86547457564945,60.00946483896084,-0.34427163811909445,-0.7315878848466539,-1.3894000458155027,-3.265868969405471,17.016564910771727,0.5174999237060529,0.22147886723234933,0.6223747730255127,-0.4579486090736822,1.7026981551247076,0.08221308197591526,1.1625364640751101,-0.9815448085524014,73.51189766610695,22.414191477930956,0.540161691049597,5,-0.2649993896484393,-0.6399993896484393,-1.5074999332427979,-2.5774998664855957,-2.922499656677246,2,-0.19591638846142756,1.066224228659776,15.13249969482422,2.671444141689441,15.34000015258789,-3.8666450501313125,15.322500228881836,-0.19591638846142756 3192,2022-05-26,15.832500457763672,15.854999542236328,15.454999923706055,15.467499732971193,319761.0,0.026251867940630946,-1.0512782892565016,-6.636339991677038,64.607952843629,61.60702135161106,-0.5500135011947069,-1.0483766941500505,-1.726865919405821,-3.603049259650753,18.1812176728333,0.42749977111816406,0.3738057381533828,0.9372504234313972,-0.17118129109848823,2.0456821379612826,0.3830345661664545,1.49146628069634,-1.2894027609083984,97.56766453730778,42.697303362089556,0.5542158572649432,5,-0.41250038146972834,-1.045000076293947,-1.775000810623169,-2.845000743865967,-4.412500381469727,3,-0.21648511768156997,-2.0526225969984058,15.427499771118164,1.066224228659776,15.13249969482422,2.671444141689441,15.34000015258789,-0.21648511768156997 3193,2022-05-27,16.049999237060547,16.079999923706055,15.675000190734865,15.8149995803833,502940.0,0.013737487636718893,1.7457513149344757,0.6438333973469649,71.94644445966826,61.867639959972536,-0.6146328813210591,-1.1599535762756794,-1.8593701799616866,-3.758710040470218,18.64035296117632,0.40499973297118963,0.48156244376094826,1.0497492313385006,-0.07933022284292335,2.1788286855199246,0.4852095042477895,1.6142889584292117,-1.4155873699731334,97.39124377416321,35.3693015267593,0.5645397270907118,5,-0.6049990653991699,-1.2549991607666016,-1.992499589920044,-3.062499523162842,-5.027499198913574,4,-0.2048286345213245,-1.0512782892565016,15.832500457763672,-2.0526225969984058,15.427499771118164,1.066224228659776,15.13249969482422,-0.2048286345213245 3194,2022-05-30,16.142499923706055,16.274999618530273,16.030000686645508,16.142499923706055,430749.0,0.0057632829309997025,-1.1777830524566817,0.0,72.08656270031392,62.415158353568685,-0.6579663392926989,-1.2074456251431407,-1.8564731785600372,-3.7895323263517184,18.97665263503012,0.24499893188476562,0.6647867663543092,1.0743749141693115,-0.1586495135935415,2.3073993419321646,0.457862700287885,1.690887128050738,-1.392441012089149,90.14871654515882,22.60021054938555,0.6165122138814262,5,-0.5999999046325684,-1.25,-2.0850002765655518,-3.1550002098083496,-3.997499465942383,0,-0.21573486713663992,1.7457513149344757,16.049999237060547,-1.0512782892565016,15.832500457763672,-2.0526225969984058,15.427499771118164,-0.21573486713663992 3195,2022-05-31,15.77750015258789,16.360000610351562,15.625,16.22249984741211,9198843.0,-0.022611105643069784,1.041664900606112,-100.0,63.47777086061439,61.79026539817811,-0.2932336170330938,-0.8155420822794035,-1.4143885034843215,-3.363344497814495,18.998884378303412,0.7350006103515625,0.7578488516819224,0.6657501220703121,-0.6041607140908027,1.935660958231427,0.030794703989753813,1.3007055401508705,-0.8749471702796487,41.75000977515253,-25.665567075173378,0.6349554180805576,5,-0.19249963760375977,-0.8424997329711914,-1.6250004768371582,-2.7900004386901855,-3.08750057220459,1,-0.22215180355209907,-1.1777830524566817,16.142499923706055,1.7457513149344757,16.049999237060547,-1.0512782892565016,15.832500457763672,-0.22215180355209907 3196,2022-06-01,15.770000457763672,16.030000686645508,15.55500030517578,15.609999656677244,526948.0,-0.00047534113463398864,-2.5185278067216172,-0.35955260856893434,69.41538428312232,62.76518656051022,-0.2939103925301687,-0.770355294467409,-1.3319285003513066,-3.2937119220425863,18.777042629950586,0.47500038146972834,0.691241796778483,0.6092504024505612,-0.683803896546241,1.9023047014473633,-0.03727674704783901,1.2557775519489613,-0.692553760090231,34.80666243748433,-34.36549867691891,0.6465271494984008,6,-0.125,-0.7899999618530273,-1.7112505435943604,-2.782500743865967,-3.0625,2,-0.2396956611871618,1.041664900606112,15.77750015258789,-1.1777830524566817,16.142499923706055,1.7457513149344757,16.049999237060547,-0.2396956611871618 3197,2022-06-06,15.912500381469727,16.069999694824222,15.864999771118164,15.899999618530273,803991.0,0.009036139478100003,-3.969667545198218,0.07812937719418413,66.73359833644503,63.927192436965164,-0.3212656666516711,-0.863191692227975,-1.4224600459049235,-3.372571643829273,18.466951193675484,0.2999992370605504,0.6329679069125547,0.6921253204345703,-0.6251058343258009,2.0093564751949415,0.0335097430543847,1.350740897814756,-0.6811472142749118,44.40993052988744,-21.72924229813784,0.6586155773801854,6,-0.2674999237060547,-0.8600001335144043,-1.7725005149841309,-2.9250006675720215,-3.3550004959106445,0,-0.2141398388273963,-2.5185278067216172,15.770000457763672,1.041664900606112,15.77750015258789,-1.1777830524566817,16.142499923706055,-0.2141398388273963 3198,2022-06-07,15.90250015258789,16.040000915527347,15.765000343322756,15.88249969482422,163527.0,-0.0006284511322608433,-1.1568743314908476,1.599938968568671,58.526491765405105,64.29642984324347,-0.2462345397989587,-0.7805875637357254,-1.3648554227755767,-3.299995881712034,18.848730941633224,0.2750005722045916,0.560202058911667,0.610625076293946,-0.6908273397497062,1.9120774923375983,-0.0401011317278801,1.2613512843157721,-0.5357092922142659,43.16766654345923,-18.428993769500472,0.6507262080218265,6,-0.25749969482421875,-0.8499999046325684,-1.663750410079956,-2.9150004386901855,-3.3600006103515625,1,-0.28187392128806155,-3.969667545198218,15.912500381469727,-2.5185278067216172,15.770000457763672,1.041664900606112,15.77750015258789,-0.28187392128806155 3199,2022-06-08,15.952500343322756,16.149999618530273,15.880000114440918,16.125,375555.0,0.0031441716871625225,1.4269739013402942,-8.624785428190645,56.434778483920425,64.56605092319643,-0.22374369725348764,-0.7202357722185333,-1.3788256746490202,-3.2904623457556887,19.965023975436246,0.26999950408935547,0.5758921359395028,0.5671252727508556,-0.6332642390515648,1.7675147845532742,-0.03306948315035463,1.1673200286520657,-0.466524312951778,49.37886800678623,-8.178844181647271,0.6001947559012096,6,-0.09250020980835139,-0.9000000953674334,-1.565000534057619,-2.9650006294250506,-3.992500305175783,2,-0.30904248231151643,-1.1568743314908476,15.90250015258789,-3.969667545198218,15.912500381469727,-2.5185278067216172,15.770000457763672,-0.30904248231151643 3200,2022-06-09,15.407500267028807,15.90999984741211,15.21500015258789,15.907500267028807,507181.0,-0.03416392819712866,1.7524786131097194,2.8985564935675527,46.780168213674884,63.33435021631037,0.40718763895279153,-0.08052185907297549,-0.8020962330934509,-2.6871440644135003,20.98407255309139,0.7375001907348651,0.5848181720201637,-0.040624809265137785,-1.0915591155676463,1.0103094970373707,-0.566091962416392,0.48484234388611647,0.9525003433227557,20.588259293484835,-32.812277345763576,0.5254671531512545,6,0.38000011444091975,-0.35500001907348455,-1.02000045776367,-2.4200005531311017,-3.1824998855590803,3,-0.2117475095065683,1.4269739013402942,15.952500343322756,-1.1568743314908476,15.90250015258789,-3.969667545198218,15.912500381469727,-0.2117475095065683 3201,2022-06-10,15.227499961853027,15.225000381469727,14.6899995803833,15.227499961853027,551979.0,-0.011682641704116703,-215.03624570774514,-0.0,54.57686034755894,62.2197843834137,0.6211556421501356,0.1586065784772437,-0.5992993102664315,-2.4524816103623444,21.546033699709547,0.717500686645506,0.5963811755366546,-0.25300011634826625,-1.2285183535052724,0.7225181208087417,-0.7407592349267702,0.2347590022302377,1.1096006393432631,36.815093659307045,-17.656385900389232,0.48775911857850385,6,0.2975001335144043,-0.17499971389770508,-0.8537499904632568,-2.2400002479553223,-2.557499885559082,4,-0.1666393293598104,1.7524786131097194,15.407500267028807,1.4269739013402942,15.952500343322756,-1.1568743314908476,15.90250015258789,-0.1666393293598104 3202,2022-06-13,14.477499961853027,14.859999656677244,14.260000228881836,14.625,1139734.0,-0.0492529963473225,-1.0600856261102274,-100.0,37.138507443448,58.35223582605589,1.2949092551369805,0.9813680595971803,0.17427889877404468,-1.656575556771374,22.349395567547354,0.9674997329711914,0.6129467783777791,-1.0172501087188728,-1.919093166423746,-0.1154070510139995,-1.4681716375713094,-0.5663285798664361,1.7937165985107448,11.507926095767097,-42.64757876554017,0.4509215288524369,6,0.8325004577636719,0.5750002861022949,-0.10374999046325684,-1.4900002479553223,-1.8324995040893555,0,-0.12225864332606817,-215.03624570774514,15.227499961853027,1.7524786131097194,15.407500267028807,1.4269739013402942,15.952500343322756,-0.12225864332606817 3203,2022-06-14,14.46500015258789,14.869999885559082,14.30500030517578,14.734999656677244,312066.0,-0.000863395565399605,1.0925911862826367,1.8305046390585984,36.661588158158715,54.41612754359419,1.1833776530787734,1.031182248717414,0.21891847336713965,-1.6014088580988002,22.421076624184984,0.5649995803833026,0.5843849250652049,-1.0198749065399166,-1.9634481051091974,-0.07630170797063585,-1.491661505824558,-0.5480883072552754,1.6855434278869659,10.846560312603442,-42.965951063919874,0.47178659928464045,6,0.8450002670288086,0.5875000953674316,-0.13125014305114746,-1.4775004386901855,-1.77000045776367,1,-0.13187004817884795,-1.0600856261102274,14.477499961853027,-215.03624570774514,15.227499961853027,1.7524786131097194,15.407500267028807,-0.13187004817884795 3204,2022-06-15,14.172499656677244,14.425000190734865,13.970000267028807,14.342499732971193,1201446.0,-0.020221257713455065,1.7164094125952885,0.6296310686470336,35.735515135644164,51.33365468526417,1.3041964875805032,1.2943530088053539,0.5371957333528563,-1.2673095846657993,21.74083881607784,0.4949998855590838,0.4724386558369229,-1.2516253948211684,-2.363106653905904,-0.1401441357364348,-1.8073660243635352,-0.6958847652788016,1.8646113227020304,10.438115126211931,-44.992137295415304,0.5557406295423668,6,0.8875002861022967,0.880000591278078,0.16125035285949885,-1.1849999427795392,-1.8399991989135724,2,-0.1150114767279572,1.0925911862826367,14.46500015258789,-1.0600856261102274,14.477499961853027,-215.03624570774514,15.227499961853027,-0.1150114767279572 3205,2022-06-16,13.104999542236328,13.899999618530273,13.085000038146973,13.667499542236328,1416721.0,-0.07532193616515437,-1.70539725151401,3.308822044452354,21.933537152609105,46.05789389298492,2.1822192492072503,2.2838209470215354,1.6176324992837472,-0.16319748953134194,21.02824565291853,1.0874996185302717,0.2675482260868378,-2.195250463485717,-3.7110941659020362,-0.6794067610693979,-2.9531723146938766,-1.4373286122775575,2.7667425801549097,0.9345561159257791,-50.05181092958187,0.7579218512081595,6,1.512500286102295,1.6175007820129395,1.288750410079956,-0.11749982833862305,-0.5974998474121076,3,-0.08737119756464828,1.7164094125952885,14.172499656677244,1.0925911862826367,14.46500015258789,-1.0600856261102274,14.477499961853027,-0.08737119756464828 3206,2022-06-17,12.892499923706055,13.425000190734865,12.760000228881836,13.010000228881836,1461127.0,-0.01621515650156302,-2.4771267577540734,0.2088894314236111,12.737632934232522,40.058342181627985,2.172033014858707,2.404386430381951,1.8374006519225006,0.09071847255116694,20.079205160686296,0.6649999618530291,0.02998751510721931,-2.271125078201294,-4.119762424638672,-0.4224877317639155,-3.195443751419983,-1.3468064049826047,2.7005679902607564,6.279607411542173,-37.211150220175384,0.9243186732186894,6,1.5625,1.6675004959106445,1.5437500476837158,0.11999988555908203,-0.33249950408935547,4,-0.05177425217656695,-1.70539725151401,13.104999542236328,1.7164094125952885,14.172499656677244,1.0925911862826367,14.46500015258789,-0.05177425217656695 3207,2022-06-20,13.207500457763672,13.21500015258789,12.80500030517578,12.947500228881836,326784.0,0.02443285134160922,1.9818212083590665,-2.212762158301409,14.842328262013254,35.20454623680667,1.601378706228454,2.0566077110683576,1.5295296882659457,-0.17278963909657108,20.447751315355372,0.40999984741211115,-0.14204954903767408,-1.8683745861053467,-3.9133893662965633,0.17664019408587173,-2.890881976200955,-0.8458671960097384,2.045599333992943,21.208545104056732,-14.825354889041442,1.0225073900956092,6,1.2474994659423828,1.3524999618530273,1.2299995422363281,-0.19500064849853516,-0.4375,0,-0.04069660138862774,-2.4771267577540734,12.892499923706055,-1.70539725151401,13.104999542236328,1.7164094125952885,14.172499656677244,-0.04069660138862774 3208,2022-06-21,13.337499618530273,13.40999984741211,13.154999732971193,13.217499732971193,305004.0,0.009842828412713445,-1.081634559616366,0.461537615082706,15.624995617305473,30.67012591829389,1.1949307711774289,1.865940112524818,1.4082371145283474,-0.25656420597273133,20.62658898138606,0.2550001144409162,-0.35083798771081476,-1.6391253948211677,-3.8217852718657745,0.5435344822234391,-2.730455333343471,-0.5477954562988643,1.6164282256813678,34.68464882159642,5.268878839527346,1.0913299385223034,6,0.9975004196166992,1.2225008010864258,1.1000003814697266,-0.27499961853027344,-0.3624992370605469,1,-0.051921213163859226,1.9818212083590665,13.207500457763672,-2.4771267577540734,12.892499923706055,-1.70539725151401,13.104999542236328,-0.051921213163859226 3209,2022-06-22,12.547499656677244,12.890000343322756,12.4399995803833,12.835000038146973,619251.0,-0.059231488993293224,1.2641491326983405,-2.395838797097699,14.150938802900626,27.04465598376342,1.6216739031203442,2.56765104302311,2.2017312406186402,0.5671131463514083,21.248753424691,0.8975000381469727,-0.5895342037393512,-2.2895003318786635,-4.717743154004472,0.1387424902471448,-3.503621742941567,-1.0753789208157603,2.1431568736948208,7.363018731861287,-19.646026648564977,1.214121411062904,6,1.2850003242492694,1.8525004386901873,1.8900003433227557,0.7449998855590838,0.5375003814697283,2,0.011755333108814492,-1.081634559616366,13.337499618530273,1.9818212083590665,13.207500457763672,-2.4771267577540734,12.892499923706055,0.011755333108814492 3210,2022-06-23,12.3149995803833,12.734999656677244,12.204999923706055,12.577500343322756,267227.0,-0.01852959415465827,-1.1968897374777072,0.9130449204885465,13.477795822987602,22.478093258811047,1.5302977934684687,2.7175800895484645,2.430260176180182,0.8264126040064284,22.303398267848628,0.5299997329711896,-0.8111598099713682,-2.381125402450561,-5.051980808609915,0.28973000370879376,-3.716553105530238,-1.0456976993708835,2.060564976990337,9.016363327947406,-16.303821741703327,1.335427703079677,6,1.2225003242492676,1.9675006866455078,2.228750467300415,1.0375003814697266,1.2975006103515643,3,0.0014211025559633939,1.2641491326983405,12.547499656677244,-1.081634559616366,13.337499618530273,1.9818212083590665,13.207500457763672,0.0014211025559633939 3211,2022-06-24,12.404999732971193,12.475000381469727,12.029999732971193,12.154999732971193,394787.0,0.007308173418962616,1.2820470184327633,-0.952378184354694,12.506679796889387,19.741223520304537,1.1150846295330332,2.518664884402112,2.321133855627332,0.769196587405709,23.0291972086132,0.4450006484985334,-1.0506402014680063,-2.140000247955321,-4.973690286291648,0.693689790381006,-3.5568452671234834,-0.7231552287871583,1.6232744830156314,27.17391078999475,4.0921248628147175,1.4168450191681634,6,1.0450000762939435,1.7900004386901838,2.2937505245208722,1.1025004386901838,0.875,4,0.008262794361904913,-1.1968897374777072,12.3149995803833,1.2641491326983405,12.547499656677244,-1.081634559616366,13.337499618530273,0.008262794361904913 3212,2022-06-27,12.404999732971193,12.595000267028807,12.30500030517578,12.395000457763672,537986.0,0.0,-2.052637919178376,0.03999710083008523,12.533475650608153,17.060322130576697,0.8830458220635364,2.3702428089070313,2.3028222511059138,0.8027127270435805,23.448382999405357,0.28999996185302734,-1.237089363301628,-1.9686252117156968,-4.887749156757801,0.9504987333264072,-3.428187184236748,-0.5090632391946457,1.2635850760728182,27.17391078999475,6.35885733180038,1.4595619725210516,6,0.8225002288818359,1.7900004386901838,2.441250562667843,1.2500004768371547,0.7750005722045863,0,0.012495017330272917,1.2820470184327633,12.404999732971193,-1.1968897374777072,12.3149995803833,1.2641491326983405,12.547499656677244,0.012495017330272917 3213,2022-06-28,12.762499809265135,12.9399995803833,12.524999618530273,12.522500038146973,660609.0,0.02881903135747299,-2.5319053957535225,24.001716738192982,17.939695583347643,15.083008846988195,0.289045371807207,1.8486021982657395,1.9192621782862247,0.47228612594636843,23.37085094207265,0.5349998474121076,-1.4533830841597855,-1.4467501640319842,-4.338524803661828,1.4450244755978616,-2.892637483846906,-0.0008628442170621753,0.6111396860857692,80.49452737569722,60.67805215659996,1.445887319814923,6,0.20249986648559748,1.432500362396242,2.0837504863739014,0.8925004005432129,0.3125,1,0.0005877099792856999,-2.052637919178376,12.404999732971193,1.2820470184327633,12.404999732971193,-1.1968897374777072,12.3149995803833,0.0005877099792856999 3214,2022-06-29,12.65999984741211,12.925000190734865,12.539999961853027,12.737500190734865,589593.0,-0.008031338952782074,-1.4251974180215958,-0.3229184051371403,19.691116847768328,14.83385103533922,0.1725836595932222,1.7674425204695474,1.9872038197654867,0.6009795382168157,23.059596353863352,0.3850002288818377,-1.5655254697774534,-1.3751251220703118,-4.195261099872923,1.4450108557322974,-2.7851931109716155,0.0349428668309919,0.47178449071044604,69.23079341524448,47.46665636975584,1.4100679889013046,6,0.06750011444091975,1.5350003242492676,2.186250448226927,1.3000001907348615,0.07250022888183594,2,0.024881559072214898,-2.5319053957535225,12.762499809265135,-2.052637919178376,12.404999732971193,1.2820470184327633,12.404999732971193,0.024881559072214898 3215,2022-06-30,12.272500038146973,12.574999809265135,12.114999771118164,12.38249969482422,350218.0,-0.03060820015288923,-1.1647050903746172,1.4193441210853284,18.829113223680878,15.510682178611257,0.48005788654825565,1.9804306262438907,2.3358971383387406,1.0148409952264714,23.710794862396845,0.5450000762939453,-1.6997492010561945,-1.5873749256134033,-4.387159391487465,1.2124095402606603,-2.9872671585504342,-0.1874826926763724,0.6674995422363281,26.648389652526987,6.50768809366345,1.3998922329370318,6,0.44749975204467773,1.9225001335144043,2.5737502574920637,1.6900000572204554,0.3625001907348633,3,0.06620492951513413,-1.4251974180215958,12.65999984741211,-2.5319053957535225,12.762499809265135,-2.052637919178376,12.404999732971193,0.06620492951513413 3216,2022-07-01,11.989999771118164,12.43000030517578,11.960000038146973,12.157500267028807,352445.0,-0.02301896648202928,-3.131871172202155,1.5227365336430931,20.88940703890877,16.182579820488538,0.6940637535307275,2.0714258628388507,2.572767906595061,1.3192940618258842,24.586443164189873,0.4700002670288068,-1.8302250201451553,-1.6808751583099362,-4.447887629952707,1.0861373133328343,-3.0643813941313205,-0.29736892248855185,0.935000419616701,3.0611986718619235,-17.420845378417752,1.3835062358213852,7,0.695000171661377,2.1700005531311035,2.906250476837158,1.972500324249264,0.8575000762939453,4,0.13532113849785254,-1.1647050903746172,12.272500038146973,-1.4251974180215958,12.65999984741211,-2.5319053957535225,12.762499809265135,0.13532113849785254 3217,2022-07-04,12.505000114440918,12.545000076293945,12.204999923706055,12.225000381469727,338861.0,0.042952489837681185,-1.124996647245526,-1.6716352476983956,29.476441850539373,17.72162940195897,0.07703533365400617,1.357663170389488,2.018954727564175,0.8300229368722647,25.36633987623994,0.5550003051757812,-1.7930505822556988,-0.9954998016357415,-3.595966443973005,1.6049668407015218,-2.295733122804373,0.3047335195328902,0.2270000457763679,55.61227865987287,32.5105653227937,1.3002333211686319,7,-0.05500030517578125,1.6550002098083496,2.470000267028807,1.4574999809265101,0.5199995040893555,0,0.061975178843485024,-3.131871172202155,11.989999771118164,-1.1647050903746172,12.272500038146973,-1.4251974180215958,12.65999984741211,0.061975178843485024 3218,2022-07-05,11.420000076293945,12.539999961853027,11.380000114440918,12.522500038146973,630439.0,-0.08676529613894224,1.0395605132655072,-3.937503618856884,25.280650886347544,18.958264077897518,0.9626688318503405,2.2025531729323475,3.0482683191933084,1.934384828920276,26.660466842134987,1.1599998474121094,-1.7297662506018803,-1.8563748359680172,-4.355880521856797,0.6431308499207624,-3.106127678912408,-0.6066219930236265,1.157600059509278,2.588994166846699,-21.20104872203901,1.2497528429443898,7,0.7399997711181641,2.450000286102295,3.683750152587889,2.5425000190734828,1.4449996948242188,1,0.15411560570260474,-1.124996647245526,12.505000114440918,-3.131871172202155,11.989999771118164,-1.1647050903746172,12.272500038146973,0.15411560570260474 3219,2022-07-06,11.022500038146973,11.907609939575195,10.9399995803833,11.457500457763672,1092108.0,-0.03480735862446427,-2.225360686771136,0.394558217385851,28.739157857390296,20.653970970608928,1.2528490830618004,2.33129951057858,3.400191946989654,2.3493713557157783,27.97638450422134,0.9676103591918945,-1.7104874334192175,-2.007374858856201,-4.3639477797889406,0.3491980620765389,-3.1856613193225716,-0.8290883983898301,1.5225000381469727,5.045898851041348,-20.741481219103918,1.17828646046637,7,0.9174995422363281,2.627500057220459,4.0975000858306885,2.9474997520446777,1.930000305175783,2,0.1862100035395613,1.0395605132655072,11.420000076293945,-1.124996647245526,12.505000114440918,-3.131871172202155,11.989999771118164,0.1862100035395613 3220,2022-07-07,12.145000457763672,12.274999618530273,11.287059783935547,11.609999656677244,1209013.0,0.10183718899813288,1.4853859746142413,-1.2298857126571137,43.564361963647556,24.10482454469317,0.11588487229443878,1.0032877857237494,2.2779076131276206,1.2475893856304907,30.40162581564247,1.2524995803833008,-1.6830899453436086,-0.7217494487762455,-2.8232038723503514,1.3797049747978605,-1.7724766605632993,0.3289777630108084,-1.205000877380371,75.07791308791329,44.888723994348666,1.050727211787053,7,-0.2050008773803711,1.5049996376037598,3.0724995136260986,1.922499179840088,0.9849996566772461,3,0.04837378315245067,-2.225360686771136,11.022500038146973,1.0395605132655072,11.420000076293945,-1.124996647245526,12.505000114440918,0.04837378315245067 3221,2022-07-08,12.6899995803833,12.795000076293945,12.109999656677244,12.237500190734865,854700.0,0.044874359989936385,1.0679246043513488,0.8457919852260857,45.71427804201601,27.79158036596071,-0.4296140691757824,0.27240464448521706,1.7222146860348886,0.726728104816388,32.25699888572783,0.685000419616701,-1.5581123430765338,-0.04987530708313059,-1.8335840538443193,1.7338334396780581,-0.941729680463725,0.8419790662974638,-1.75,94.33959742101857,60.411356684865375,0.8918543733805943,7,-0.75,0.8550000190734863,2.5700008869171143,1.4200005531311035,0.4400005340576172,4,-0.004334070395595968,1.4853859746142413,12.145000457763672,-2.225360686771136,11.022500038146973,1.0395605132655072,11.420000076293945,-0.004334070395595968 3222,2022-07-11,12.707500457763672,12.850000381469727,12.404999732971193,12.6225004196167,275338.0,0.0013791077981928357,1.4054096547955561,0.18784564154442832,44.6835524128036,30.76312001367804,-0.44666420162639753,0.12174263508515182,1.6972266872307458,0.7347896724931928,33.57405200946647,0.4450006484985334,-1.395686135640732,0.05612554550170934,-1.5291848199526878,1.6414359109561065,-0.7365296372254893,0.8487807282289079,-1.6933008575439459,92.53927413930928,56.281600143238066,0.7926551827271985,7,-0.7750005722045898,0.8374991416931152,2.6050000190734863,1.4800000190734863,0.3125,0,0.011017067448768403,1.0679246043513488,12.6899995803833,1.4853859746142413,12.145000457763672,-2.225360686771136,11.022500038146973,0.011017067448768403 3223,2022-07-12,12.557499885559082,12.984999656677244,12.454999923706055,12.797499656677244,294564.0,-0.011804097328436236,-1.3820229053440007,-2.823525451873107,50.0946095133538,34.141285865409756,-0.367441318172979,0.1280774784063894,1.8404217812608543,0.9108576542739879,34.89564473076333,0.5299997329711896,-1.233591465348498,0.001499986648559215,-1.334274236334771,1.3372742096318895,-0.666387124843105,0.6693870981402235,-1.4331522384643556,79.09536649539398,37.564115482915845,0.667887111491665,7,-0.5950002670288086,0.9874997138977051,2.791250467300415,1.7925004959106445,0.15000057220458984,1,0.03722872683509304,1.4054096547955561,12.707500457763672,1.0679246043513488,12.6899995803833,1.4853859746142413,12.145000457763672,0.03722872683509304 3224,2022-07-13,12.542499542236328,12.720000267028807,12.359999656677244,12.727499961853027,1191963.0,-0.0011945326266739054,3.235275638256782,0.7708358168625732,52.24469532399602,37.85412832100033,-0.41444445647626793,0.015495521213981789,1.8213833615442159,0.9457958065717396,35.87484117339075,0.3600006103515625,-1.0660991476005233,0.06799964904785227,-1.0302915072829375,1.166290805378642,-0.4811459291175417,0.6171452272132463,-1.269299734375,73.93899975230558,27.126003712452388,0.5491455781653946,7,-0.5799999237060547,1.002500057220459,2.806250810623169,2.005000591278076,0.7300004959106445,2,0.02571259642432766,-1.3820229053440007,12.557499885559082,1.4054096547955561,12.707500457763672,1.0679246043513488,12.6899995803833,0.02571259642432766 3225,2022-07-14,11.960000038146973,12.56999969482422,11.84000015258789,12.462499618530273,392452.0,-0.04644205902721488,1.0348426868770326,2.7162077871197554,45.99820517165789,40.643994780194674,0.13305766442496925,0.5352593248372699,2.3585050550649136,1.5506368189274724,36.099666110515514,0.7299995422363299,-0.9551500305349396,-0.45724987983703613,-1.5363611666714263,0.621861406997354,-0.9968055232542312,0.08230576358015895,-0.5498562423803719,10.480343889277131,-37.2133797279428,0.5395556434171953,7,0.0024995803833007812,1.4649996757507324,3.4962501525878906,2.885000228881836,1.0249996185302717,3,0.08298497508446134,3.235275638256782,12.542499542236328,-1.3820229053440007,12.557499885559082,1.4054096547955561,12.707500457763672,0.08298497508446134 3226,2022-07-15,12.225000381469727,12.300000190734865,11.975000381469727,11.954999923706055,154305.0,0.022157219270695805,-1.826090922661021,-0.5373147924973762,48.454941644153664,42.75271697948515,-0.10627856669882085,0.22945166101279213,2.0539779897101447,1.313218629155113,36.02661986513978,0.3400001525878924,-0.8571312551022281,-0.15887455940246653,-1.2171855363772615,0.8994364175723284,-0.688030047889864,0.37028092908493093,-0.6888681168302746,33.62448870124499,-15.976445337697989,0.5291554884873978,7,-0.2625007629394531,0.8574995994567871,3.194999933242798,2.619999885559082,0.5149993896484375,4,0.07402860570400982,1.0348426868770326,11.960000038146973,3.235275638256782,12.542499542236328,-1.3820229053440007,12.557499885559082,0.07402860570400982 3227,2022-07-18,12.670000076293945,12.800000190734865,12.28499984741211,12.345000267028807,326926.0,0.03640079189680323,-1.3146049115227343,1.203700956498403,49.21776142001551,45.41239592767048,-0.5871575306126964,-0.2718170931933628,1.5760641974429692,0.905255198579777,35.6210431836828,0.5749998092651385,-0.7029843305411294,0.31300015449523855,-0.6826925012101412,1.3086928102006183,-0.18484617335745135,0.8108464823479284,-1.0179584202914693,72.48910770194385,25.68909010390992,0.49784632785269,7,-0.7075004577636719,0.2349996566772461,2.6187500953674316,2.1750001907348633,1.2799997329711896,0,0.03630623799345112,-1.826090922661021,12.225000381469727,1.0348426868770326,11.960000038146973,3.235275638256782,12.542499542236328,0.03630623799345112 3228,2022-07-19,12.645000457763672,12.739999771118164,12.324999809265135,12.61750030517578,497520.0,-0.001973134836600998,2.8161130209064287,0.0846159037756772,49.871470547567505,47.760430671023514,-0.4136136605128833,-0.31764359184944624,1.5751595023899032,0.9641286962537983,35.58879812241812,0.4149999618530291,-0.5497377190239909,0.32262549400329554,-0.5725963551273274,1.2178473431339185,-0.12498543056201683,0.7702364185686079,-0.8863221617072146,83.85419512374405,38.24364227622621,0.44761092456531154,7,-0.5089707374572754,0.25999927520751953,2.536249876022339,2.1999998092651367,1.2649993896484375,1,0.02965598943650183,-1.3146049115227343,12.670000076293945,-1.826090922661021,12.225000381469727,1.0348426868770326,11.960000038146973,0.02965598943650183 3229,2022-07-20,12.69499969482422,12.850000381469727,12.520000457763672,12.800000190734865,232857.0,0.003954071589602037,2.219497671649068,-3.818178665556696,53.84265233677513,48.90246293470435,-0.22509007062489594,-0.3752659935888705,1.5118756259708643,0.9503943566502944,34.79700248497027,0.3299999237060547,-0.46106267166515913,0.36524972915649556,-0.5401534094090792,1.2706528677220703,-0.08745184012629181,0.8179512984392829,-0.8382156899180995,84.65340083961108,35.13052521730086,0.45270156928278726,7,-0.28249979019165217,-0.012499809265138495,2.48625063896179,2.150000572204588,1.4000005722045863,2,0.0009846997432025884,2.8161130209064287,12.645000457763672,-1.3146049115227343,12.670000076293945,-1.826090922661021,12.225000381469727,0.0009846997432025884 3230,2022-07-21,12.332500457763672,12.619999885559082,12.210000038146973,12.59000015258789,126072.0,-0.028554489623842993,1.5826830308600814,2.452366463519859,53.07037852196965,49.719807432476976,0.186405597240352,-0.01200385317740782,1.8543474057428728,1.3494944753513352,33.89773475263368,0.48499965667724787,-0.24227470335782542,0.0018754482269294215,-0.9035014936970462,0.9072523901509051,-0.4508130227350584,0.45456391918891725,-0.3854592007158608,40.857151576450896,-13.942065073726368,0.4526884709619876,7,0.07999944686889648,0.08749914169311523,2.7237496376037598,2.5124998092651367,1.6349992752075213,3,0.0762213294540397,2.219497671649068,12.69499969482422,2.8161130209064287,12.645000457763672,-1.3146049115227343,12.670000076293945,0.0762213294540397 3231,2022-07-22,12.50749969482422,12.704999923706055,12.380000114440918,12.470000267028807,267731.0,0.01419008559212176,-1.9885076622892597,-0.14562901839946862,50.02386235038236,50.31317520331905,-0.01922543557965284,-0.18859993877302728,1.6471595911423922,1.208812874439955,32.74533296111322,0.3724994659423828,-0.014232227597075209,0.17174968719482564,-0.7365556087789731,1.0800549831686244,-0.2824029607920746,0.6259023351817259,-0.47742176580605467,46.4842964197002,-7.872841075076408,0.45415264798689964,7,-0.09499979019165217,-0.3249998092651385,2.162500381469725,2.215000629425047,1.3375005722045863,4,0.038177091625324566,1.5826830308600814,12.332500457763672,2.219497671649068,12.69499969482422,2.8161130209064287,12.645000457763672,0.038177091625324566 3232,2022-07-25,12.5600004196167,12.6850004196167,12.25,12.36750030517578,239790.0,0.004197539562140085,-1.0350862320893575,5.13341471478301,63.55529872239361,51.80880733765681,-0.10599596900230424,-0.2412626663101669,1.5749088813562722,1.1856949662264356,31.842557440388664,0.4350004196166992,0.06056530546989691,0.21650037765502894,-0.6969234172213543,1.1299241725314122,-0.24021151978316269,0.6732122750932206,-0.45352875238580737,54.687530267967446,-5.961072955146747,0.4567118974381918,7,-0.21500015258789062,-0.38500070571899414,1.9474997520446777,2.0,1.1924991607666016,0,0.014331158080244544,-1.9885076622892597,12.50749969482422,1.5826830308600814,12.332500457763672,2.219497671649068,12.69499969482422,0.014331158080244544 3233,2022-07-26,12.770000457763672,12.81999969482422,12.625,12.770000457763672,275070.0,0.016719747701519738,2.9000534065765353,0.0,71.74861067360638,53.97590904316906,-0.3159034653916919,-0.4750268356625984,1.332040043574679,1.005080301400465,31.49904094775203,0.2599992752075213,0.08836887719247244,0.42612538337707484,-0.4880286258361366,1.3402793925902863,-0.030951621229531767,0.8832023879836814,-0.5932465513770726,87.5000186264415,18.99938416150404,0.45707700460660616,7,-0.4250001907348633,-0.5950007438659668,1.737499713897705,1.7899999618530273,0.8624992370605487,1,0.09240401794849329,-1.0350862320893575,12.5600004196167,-1.9885076622892597,12.50749969482422,1.5826830308600814,12.332500457763672,0.09240401794849329 3234,2022-07-27,12.975000381469727,13.0649995803833,12.625,12.630000114440918,325200.0,0.016053243254304128,-1.4788674125911698,100.0,63.38710213303207,55.90800870554398,-0.506349397923934,-0.6906264918721838,1.0725032794622429,0.823531415092468,30.96603736348151,0.4399995803833008,0.12761440240887012,0.615375280380249,-0.3319635284566349,1.562714089217133,0.14170587596180617,1.0890446847986919,-0.7335868150598763,89.47377226914377,20.904372328720328,0.47366940441844224,7,-0.4550004005432129,-0.9725008010864258,1.4724998474121094,1.5850000381469727,1.094999313354494,2,0.07206161375360765,2.9000534065765353,12.770000457763672,-1.0350862320893575,12.5600004196167,-1.9885076622892597,12.50749969482422,0.07206161375360765 3235,2022-07-28,13.085000038146973,13.335000038146973,13.010000228881836,13.25,355085.0,0.008477815294274826,-1.0634936012909437,-0.4782603888223928,57.410893147641715,56.90311442815376,-0.4916924203463182,-0.7764433207388723,0.9018341409715731,0.7412934574257264,29.792894225408673,0.3599996566772461,0.14258284113274655,0.6847499370574948,-0.31508811290004424,1.6845879870150338,0.18483091207872526,1.1846689620362643,-0.761227870339777,76.95852615572578,11.167679545939436,0.49991902497876917,7,-0.3125,-0.9475002288818359,1.03125,1.315000057220459,1.2200002670288068,3,0.07718763667843787,-1.4788674125911698,12.975000381469727,2.9000534065765353,12.770000457763672,-1.0350862320893575,12.5600004196167,0.07718763667843787 3236,2022-07-29,13.612500190734865,13.744999885559082,13.109999656677244,13.130000114440918,350718.0,0.040313347424536516,-1.4306182718176443,-2.9242435626968866,64.25197200431211,58.57358227085339,-0.895890240277474,-1.2397183820155835,0.3171731342526929,0.2484968483069938,28.221726750882723,0.6599998474121094,0.1603332326953577,1.1311250686645522,0.014920865011589513,2.247329272317515,0.5730229668380709,1.6892271704910335,-1.1673806784868965,91.13714348047148,27.542994943411934,0.5581021018264817,7,-0.6350002288818377,-1.2700004577636737,0.2974998950958234,0.6700000762939435,0.2224998474121076,4,0.02607893753992041,-1.0634936012909437,13.085000038146973,-1.4788674125911698,12.975000381469727,2.9000534065765353,12.770000457763672,0.02607893753992041 3237,2022-08-01,13.279999732971193,13.8100004196167,13.229999542236328,13.587499618530273,617763.0,-0.02442611225746638,-1.8466282076785359,-0.6373053615265051,60.75949726636885,59.78336301738687,-0.5227326321607482,-0.8919085413363685,0.6088281555554609,0.5890911853764962,26.853776384482536,0.5800008773803711,0.2620499830310692,0.7598746299743677,-0.41219444232430114,1.9319437022730366,0.1738400938250333,1.3459091661237021,-0.6528969684596682,55.274219496315425,-6.096440152368899,0.5860345361493349,8,-0.26999950408935725,-0.9049997329711932,0.5425002574920637,0.9150004386901838,0.09500026702880682,0,0.04254522179355513,-1.4306182718176443,13.612500190734865,-1.0634936012909437,13.085000038146973,-1.4788674125911698,12.975000381469727,0.04254522179355513 3238,2022-08-02,13.18000030517578,13.31999969482422,13.020000457763672,13.239999771118164,280733.0,-0.00753007754564472,1.7272743035988034,0.19512028706383644,59.25927772791237,60.385210283068794,-0.37868548393234036,-0.6885985072106937,0.6543723291124248,0.6901785539767378,24.64725474168129,0.29999923706054865,0.33395219137892873,0.5718751907348611,-0.5134889966452914,1.6572393781150137,0.029193097044785787,1.1145572844249365,-0.36363391584742644,46.83545220644733,-12.41063595184874,0.542682093690076,8,-0.17000007629394354,-0.8050003051757795,0.5312497615814227,1.0149998664855975,0.19250011444091975,1,0.04343696979905998,-1.8466282076785359,13.279999732971193,-1.4306182718176443,13.612500190734865,-1.0634936012909437,13.085000038146973,0.04343696979905998 3239,2022-08-03,13.074999809265135,13.515000343322756,13.06999969482422,13.380000114440918,881476.0,-0.007966653526510936,-1.825396152611884,5.08338366659237,68.8027054132065,62.13324660431733,-0.2392757529423939,-0.44474817465758143,0.7020105453110528,0.8089201951421714,21.98770854389245,0.44500064849853516,0.369765902151574,0.36424970626830877,-0.44213280372347086,1.1706322162600884,-0.03894154872758193,0.7674409612641995,-0.09965197509064616,8.124945610774388,-54.92310359240209,0.4031912549958901,8,-0.04499959945678533,-0.6999998092651349,0.5050001144409197,1.120000362396242,0.9700002670288104,2,0.04263861519631029,1.7272743035988034,13.18000030517578,-1.8466282076785359,13.279999732971193,-1.4306182718176443,13.612500190734865,0.04263861519631029 3240,2022-08-04,12.732500076293945,13.789999961853027,12.609999656677244,13.487500190734865,1433892.0,-0.026195008639961048,-1.3599983596817353,2.4754077344472987,58.340182240485966,63.05728214766217,0.18543093073135886,-0.05900281377598837,0.9886748191891233,1.161233225788859,20.079611987898932,1.180000305175783,0.39692766080660924,-0.0076250076293948865,-0.7687658665989563,0.7535158513401665,-0.3881954371141756,0.3729454218553858,1.077500343322754,10.208361811090088,-54.22506980183972,0.38057042948478076,8,0.2975001335144043,-0.3575000762939453,0.7287499904632568,1.4625000953674316,1.564999580383299,3,0.10504611117344531,-1.825396152611884,13.074999809265135,1.7272743035988034,13.18000030517578,-1.8466282076785359,13.279999732971193,0.10504611117344531 3241,2022-08-05,12.635000228881836,12.699999809265135,12.164999961853027,12.6225004196167,1073398.0,-0.007657557182633723,6.508824060875139,-0.016556036252249936,49.35065164849554,61.47898802834017,0.33851743207060103,0.03601169188483766,1.0185448553671144,1.2653646240553975,19.25657689024878,0.567500114440918,0.39212746783599606,-0.10237488746643031,-0.8646748155615214,0.6599250406286608,-0.48352485151397495,0.27877507658111433,1.1549997329711914,28.571436853443778,-33.403677278957545,0.38114996404754525,8,0.35249996185302734,-0.26000022888183594,0.8224997520446777,1.559999942779541,1.6475000381469709,4,0.1321725402486782,-1.3599983596817353,12.732500076293945,-1.825396152611884,13.074999809265135,1.7272743035988034,13.18000030517578,0.1321725402486782 3242,2022-08-08,12.84749984741211,13.050000190734865,12.68000030517578,12.72249984741211,685179.0,0.01681833119753562,-2.5238237965485664,10.000152590218967,53.512567997940785,59.45276106437732,0.19119450079811706,-0.1744035089571625,0.7264339293516073,1.0676654349321666,18.268768785474506,0.4149999618530291,0.4272672837465201,0.10312476158142125,-0.6605899242572235,0.866839447420066,-0.278732581337902,0.4849821045007445,0.942500114440918,41.99999295748197,-16.4967378324611,0.3818573429193225,8,0.1400003433227539,-0.4724998474121094,0.5750002861022949,1.3125004768371582,1.4674997329711914,0,0.07686321871673552,6.508824060875139,12.635000228881836,-1.3599983596817353,12.732500076293945,-1.825396152611884,13.074999809265135,0.07686321871673552 3243,2022-08-09,13.024999618530273,13.119999885559082,12.704999923706055,12.869999885559082,1008620.0,0.013815899842483104,1.405795018230369,1.2399978637695312,55.48172936418715,58.57438631228344,0.05997757213170907,-0.3321110962487417,0.4627322924097417,0.9128547062950485,17.428582978900838,0.41499996185302734,0.47981479314023723,0.2572495460510247,-0.5109863777375487,1.025485469839598,-0.12686841584326203,0.6413675079453114,0.7000003433227544,52.923055795522835,-2.171466005634862,0.3841179618942869,8,-0.037499427795410156,-0.6499996185302734,0.2800004482269287,1.1350007057189941,0.8850002288818359,1,0.02687143122613156,-2.5238237965485664,12.84749984741211,6.508824060875139,12.635000228881836,-1.3599983596817353,12.732500076293945,0.02687143122613156 3244,2022-08-10,12.864999771118164,13.010000228881836,12.635000228881836,12.86750030517578,885727.0,-0.01228405774265684,1.6086921908274896,-0.016132505583607463,59.4835176481618,58.80467792345233,0.2265578904349006,-0.15464000910986542,0.529911736217727,1.098595822989335,16.475501148863064,0.3899993896484375,0.457802472120008,0.08112468719482457,-0.6807158745164745,0.8429652489061237,-0.299795593660825,0.4620449680504741,0.7976001907348635,43.07691133939303,-13.247712325498277,0.38092028085564994,8,0.12250041961669922,-0.48999977111816406,0.15000033378601074,1.0050005912780762,0.7325000762939453,2,0.03944816615060276,1.405795018230369,13.024999618530273,-2.5238237965485664,12.84749984741211,6.508824060875139,12.635000228881836,0.03944816615060276 3245,2022-08-11,12.952500343322756,13.220000267028807,12.9350004196167,12.952500343322756,371971.0,0.0068014437435925945,-15.285776566755738,-0.0,58.180158176687065,58.13003194260511,0.13218650654085984,-0.172833780298971,0.36046060287710446,1.0296630141134582,14.792026760236471,0.35500049591064275,0.38490450931677067,0.11900024414062749,-0.5391177250062587,0.7771182132875136,-0.21005874043281558,0.44805922871407056,0.6501956185302724,74.64456432915615,16.369846324273354,0.32905898457344285,8,0.0349998474121076,-0.40397024154663264,-0.15750050544738947,0.697499752044676,0.3949995040893537,3,0.08434662837391027,1.6086921908274896,12.864999771118164,1.405795018230369,13.024999618530273,-2.5238237965485664,12.84749984741211,0.08434662837391027 3246,2022-08-12,13.130000114440918,13.5,13.095000267028807,13.1850004196167,554801.0,0.01370390012841538,-5.479995727538907,-100.0,60.017571746830065,58.04759577376746,-0.13516790487829056,-0.29413748995659006,0.10162496499774143,0.8701553551576957,13.024800446326557,0.5474996566772443,0.3569023768437898,0.2512500286102295,-0.3529468054726781,0.8554468626931371,-0.05084838843122519,0.5533484456516842,0.4151880074121106,57.225435437885466,-1.4409487538679144,0.30209841704145396,8,-0.15250015258789062,-0.30499982833862305,-0.33500027656555176,0.5199999809265137,0.7174997329711914,4,0.08891847159637578,-15.285776566755738,12.952500343322756,1.6086921908274896,12.864999771118164,1.405795018230369,13.024999618530273,0.08891847159637578 3247,2022-08-15,13.130000114440918,13.135000228881836,13.135000228881836,13.135000228881836,89785.0,0.0,1.0,0.09091066722152864,56.83111490891954,57.77779990499049,-0.17733123117634264,-0.27184615796219447,0.01401822756232285,0.8753568184593785,12.103520634905387,0.005000114440917969,0.3472453395154229,0.22825002670288086,-0.37750754624808813,0.8340075996538499,-0.07462875977260275,0.5311288131783645,0.36999988555908203,57.225435437885466,2.1151716080460687,0.30287878647548444,8,-0.15250015258789062,-0.30499982833862305,-0.387500524520874,0.5199999809265137,0.44250011444091797,0,0.08777609615709925,-5.479995727538907,13.130000114440918,-15.285776566755738,12.952500343322756,1.6086921908274896,12.864999771118164,0.08777609615709925 3248,2022-08-16,13.020000457763672,13.265000343322756,12.885000228881836,13.020000457763672,513772.0,-0.00837773463202518,-1.8148108902358175,-0.0,50.88582861940194,55.787035816789974,-0.10327478431025305,-0.13946227514060183,0.0336490666265874,0.9873365231536333,11.115049610609892,0.38000011444091975,0.2599373905125564,0.09950037002563406,-0.49592201948313885,0.694922759534407,-0.1982108247287524,0.3972115647800205,0.4799995422363281,44.50870875770933,-5.996422929250059,0.2977111947543868,8,-0.04250049591064453,-0.19500017166137695,-0.2812507152557373,0.6299996376037598,-0.5,1,0.09946229470732737,1.0,13.130000114440918,-5.479995727538907,13.130000114440918,-15.285776566755738,12.952500343322756,0.09946229470732737 3249,2022-08-17,12.707500457763672,12.9350004196167,12.520000457763672,12.895000457763672,515148.0,-0.024001535254452366,2.1028043380607073,-100.0,43.11759945947432,54.09563773001091,0.16943074408972336,0.18342664893421556,0.24867386025099236,1.2935128833861604,10.490870468092574,0.5,0.19486159819586746,-0.21362466812133718,-0.8080758092008224,0.3808264729581481,-0.5108502386610798,0.08360090241840545,0.7390995407104484,19.13266199820164,-26.868555935826244,0.2972255705397423,8,0.1249995231628418,0.11749982833862305,0.0462491512298584,0.9424996376037598,0.10249996185302734,2,0.09462910457058205,-1.8148108902358175,13.020000457763672,1.0,13.130000114440918,-5.479995727538907,13.130000114440918,0.09462910457058205 3250,2022-08-18,13.272500038146973,13.350000381469727,12.755000114440918,12.795000076293945,801346.0,0.04446189730712247,-1.134530544099107,-2.546666463216146,43.88488665678685,53.488330508709936,-0.3474528116787585,-0.3241595737666074,-0.39167564015962597,0.7260495947322134,9.181011441852121,0.6424999237060547,0.15215344743638504,0.30437493324279785,-0.24071281910557119,0.8494626855911669,0.03183105706861333,0.5769188094169824,0.12283595886230358,76.78570733473205,34.98635586902962,0.2725438761741844,8,-0.2624998092651367,-0.44749975204467773,-0.5187504291534424,0.377500057220459,-0.07999992370605469,3,0.024486706221966026,2.1028043380607073,12.707500457763672,-1.8148108902358175,13.020000457763672,1.0,13.130000114440918,0.024486706221966026 3251,2022-08-19,12.984999656677244,13.289999961853027,12.899999618530273,13.227499961853027,428620.0,-0.021661358496395833,1.1224490855114284,-0.5078540828248771,44.60694303127001,52.49881662352429,-0.005681381634165206,0.0009993424118004413,-0.17861667475517784,1.0056770918893942,7.966498569065098,0.3900003433227539,0.0775789596203662,-0.0070004463195818545,-0.5071123907919457,0.493111498152782,-0.25705641855576467,0.24305552591660096,0.36500072479248225,56.024005018854965,15.27111765179093,0.2500559722361823,8,0.02500057220459162,-0.09249925613403143,-0.29124999046325506,0.6650004386901873,0.5225000381469762,4,0.027916842535183006,-1.134530544099107,13.272500038146973,2.1028043380607073,12.707500457763672,-1.8148108902358175,13.020000457763672,0.027916842535183006 3252,2022-08-22,12.739999771118164,12.9399995803833,12.600000381469727,12.797499656677244,343376.0,-0.018867916213851754,-1.014818038220592,0.23711263174452452,42.36109961329822,51.040968873425534,0.24860999104982717,0.27423597193977045,0.0117384947482293,1.2457703162830622,6.696655447295755,0.38499927520751775,0.05843889821228743,-0.2610002994537357,-0.7341292455512853,0.21212864664381392,-0.4975647725025105,-0.024435826404960892,0.6100006103515625,26.50594380444849,-12.920796742338187,0.23656447304877448,8,0.2700004577636719,0.24750041961669922,-0.2174999713897705,0.9100003242492676,0.4600000381469709,0,0.08693093376694327,1.1224490855114284,12.984999656677244,-1.134530544099107,13.272500038146973,2.1028043380607073,12.707500457763672,0.08693093376694327 3253,2022-08-23,13.949999809265135,13.970000267028807,13.015000343322756,12.920000076293945,1103467.0,0.09497645681988676,-1.2738115106329122,-17.91307448625929,60.978673585773535,51.20709731093795,-0.9123203913070483,-0.8883763132839579,-1.2395696410994947,0.04192151952195289,5.804770803759214,1.2300004959106428,0.11275844075340835,0.8899997711181626,0.2674562604488706,1.5125432817874547,0.5787280157835166,1.2012715264528087,-1.7849998474121076,98.62065790382357,52.952772627086865,0.311271755334646,8,-0.7049994468688947,-0.882499694824217,-1.5162501335144025,-0.2999997138977033,-0.694999694824217,1,-0.027060902189588232,-1.014818038220592,12.739999771118164,1.1224490855114284,12.984999656677244,-1.134530544099107,13.272500038146973,-0.027060902189588232 3254,2022-08-24,13.90999984741211,14.4350004196167,13.770000457763672,14.072500228881836,965556.0,-0.0028673808171996162,-2.005655245541968,-0.15776740155161953,65.98778157031944,52.074611021341546,-0.7917605457359951,-0.8166047149397908,-1.2327646555802119,0.08610626627472584,5.556706012504575,0.6649999618530273,0.14117173857586174,0.8032498359680176,0.07596569663970243,1.5305339752963327,0.43960776630386,1.1668919056321752,-1.7088998794555668,71.38961518852348,20.359087428024957,0.3636420696641576,8,-0.43249940872192383,-0.6099996566772461,-1.3894851207733154,-0.25999975204467773,0.31999969482421875,2,-0.09992806649146302,-1.2738115106329122,13.949999809265135,-1.014818038220592,12.739999771118164,1.1224490855114284,12.984999656677244,-0.09992806649146302 3255,2022-08-25,14.095000267028807,14.380000114440918,14.005000114440918,14.1225004196167,1031324.0,0.013299814640265195,-2.6144498575236694,0.16923131096166452,69.3633982784785,53.11303619152471,-0.8913937814494677,-0.9718879861343002,-1.415080754531525,-0.09407012546239635,5.806057331204084,0.4700002670288086,0.15689288936989243,0.9377502441406236,0.08703710367418793,1.7884633846070592,0.5123936739074058,1.3631068143738414,-1.8045442810058585,81.47138171554302,26.459805363222635,0.42535657023321816,8,-0.6174998283386213,-0.7950000762939435,-1.5475003719329816,-0.4450001716613752,0.2449998855590838,3,-0.09116706797217977,-2.005655245541968,13.90999984741211,-1.2738115106329122,13.949999809265135,-1.014818038220592,12.739999771118164,-0.09116706797217977 3256,2022-08-26,13.967499732971193,14.225000381469727,13.904999732971193,14.114999771118164,560142.0,-0.009045798626614032,-1.3486282840514354,5.363607990012073,65.19674027168205,54.042550120720534,-0.7069432275124221,-0.8605489243505762,-1.2794715763409776,0.03584553186720818,6.535378959555935,0.3200006484985334,0.1731104480871135,0.7924997329711925,-0.11136176883053217,1.6963612347729171,0.34056898207033015,1.2444304838720548,-1.5912619696044956,74.52312387319624,17.1276573418262,0.4519307509008627,8,-0.48999929428100764,-0.6674995422363299,-1.5512499809265154,-0.31749963760376154,0.4375,4,-0.05548592327521851,-2.6144498575236694,14.095000267028807,-2.005655245541968,13.90999984741211,-1.2738115106329122,13.949999809265135,-0.05548592327521851 3257,2022-08-30,13.845000267028807,14.850000381469727,13.710000038146973,14.640000343322756,702291.0,-0.008770321695673156,-1.1408446416066853,5.389829631784914,61.29477441662324,55.19909965374512,-0.5278657575741033,-0.7310310682110686,-1.1602747004491771,0.15811632905304407,7.458429408025202,1.140000343322754,0.1896403839751155,0.6417502403259263,-0.3099795756360031,1.5934800562878557,0.1658853323449616,1.117615148306891,-1.3864119974121092,45.23160253142043,-12.203747486978557,0.4758649079809649,8,-0.1599998474121076,-0.33750009536742986,-1.5475003719329816,-0.19500017166137518,0.9449996948242205,1,-0.02437707227845476,-1.3486282840514354,13.967499732971193,-2.6144498575236694,14.095000267028807,-2.005655245541968,13.90999984741211,-0.02437707227845476 3258,2022-08-31,13.7524995803833,13.895000457763672,13.34000015258789,13.795000076293945,1088889.0,-0.006681161781252665,3.5772983431715306,0.05345973815344655,62.45613433941376,57.34782575151617,-0.35820182335062434,-0.6255113490540154,-1.076410464855062,0.24980822729961893,8.229089192084599,0.5550003051757812,0.18604816140362956,0.5206245899200432,-0.46209425448624053,1.503343434326327,0.029265167716900464,1.011984012123186,-1.1504265840554222,27.317838759592007,-30.614606616480614,0.49135942220314216,8,-0.02749919891357422,-0.24499940872192383,-1.492499589920044,-0.10249948501586914,1.142500877380371,2,-0.04017449830765729,-1.1408446416066853,13.845000267028807,-1.3486282840514354,13.967499732971193,-2.6144498575236694,14.095000267028807,-0.04017449830765729 3259,2022-09-01,13.63249969482422,13.869999885559082,13.470000267028807,13.567500114440918,680149.0,-0.008725678183640784,-2.076928719982072,-1.529384045775875,59.45757025024468,59.07812392856704,-0.10414405594542409,-0.4865490971816371,-0.9411515479751831,0.3701694496199739,9.033165935975498,0.3999996185302752,0.19490989695909455,0.37274971008300994,-0.6227768714560753,1.3682762916220952,-0.12501358068653268,0.8705130008525526,-0.8955510553878305,19.37082767549827,-34.94203234564167,0.49776329076954234,9,0.09250068664550604,-0.12499952316284357,-1.3724997043609637,0.017500400543211114,1.0050001144409144,3,-0.02769114900670977,3.5772983431715306,13.7524995803833,-1.1408446416066853,13.845000267028807,-1.3486282840514354,13.967499732971193,-0.02769114900670977 3260,2022-09-02,14.06999969482422,14.170000076293945,13.300000190734865,13.489999771118164,1255083.0,0.03209242690583758,1.2307669735538964,8.923133353873927,62.19195148457762,61.03201375671233,-0.4655831345283534,-0.8629533734911146,-1.3504988011446475,-0.06681657031701782,9.589554856657022,0.8699998855590803,0.2464999957537124,0.7433747291564963,-0.28226134504796185,1.7690108033609544,0.2305566920542681,1.2561927662587244,-1.206267950865831,49.67738124756588,-4.090789824869425,0.5128180371022286,9,-0.34499931335449396,-0.5624995231628436,-1.8087499141693133,-0.4199995994567889,0.4000005722045863,4,0.011371702265989825,-2.076928719982072,13.63249969482422,3.5772983431715306,13.7524995803833,-1.1408446416066853,13.845000267028807,0.011371702265989825 3261,2022-09-05,14.30500030517578,14.390000343322756,14.109999656677244,14.11750030517578,478999.0,0.01670224701127787,-1.765421168137627,0.3232759045930924,64.36430162495336,63.47681398022957,-0.5516640165018032,-1.0186537821833461,-1.556936906206424,-0.3079150398547643,9.6154969626983,0.32000064849853516,0.3625820832545692,0.8948753356933583,-0.1650246556218633,1.95477532700858,0.3649253400357466,1.42482533135097,-1.32209244296671,64.83870908199306,11.032480927994627,0.529949995657611,9,-0.37249994277953924,-0.7975001335144025,-1.8500003814697248,-0.6550002098083478,-0.43249988555908025,0,0.002446686240156648,1.2307669735538964,14.06999969482422,-2.076928719982072,13.63249969482422,3.5772983431715306,13.7524995803833,0.002446686240156648 3262,2022-09-06,13.835000038146973,14.345000267028807,13.68000030517578,14.272500038146973,1208647.0,-0.03285566284530261,1.2832598772749142,-2.3333333333333335,59.157295123511524,63.274438595533795,0.10057293332684836,-0.4963261382836457,-1.063246681069252,0.15379119163342736,9.98725781607757,0.6649999618530273,0.43166551888702465,0.37550005912780726,-0.6658863573185858,1.4168864755742003,-0.14519314909538927,0.8961932673510038,-0.7400666247822638,49.08254793743881,-5.656041143152599,0.5206932082231968,9,0.24000024795532227,-0.3274998664855957,-1.1750001907348633,-0.18499994277954102,0.7025003433227539,1,0.041199833267262065,-1.765421168137627,14.30500030517578,1.2307669735538964,14.06999969482422,-2.076928719982072,13.63249969482422,0.041199833267262065 3263,2022-09-07,13.375,13.875,13.204999923706055,13.670000076293945,792611.0,-0.03324900880944148,-1.1102357001468808,0.674285888671875,57.259372348744954,62.30461534869218,0.5257164356372357,-0.009233938021484533,-0.5959385490821134,0.5970298721127385,10.22503645027175,0.6700000762939453,0.5151138014355148,-0.10199999809265137,-1.1242299232581523,0.9202299270728496,-0.6131149606754018,0.4091149644900991,-0.17476256854899042,14.34599291947368,-43.04187810224802,0.5111149625827501,9,0.6525001525878906,0.13250017166137695,-0.682499885559082,0.27500009536743164,0.5524997711181641,2,0.10579438967125432,1.2832598772749142,13.835000038146973,-1.765421168137627,14.30500030517578,1.2307669735538964,14.06999969482422,0.10579438967125432 3264,2022-09-08,13.3725004196167,13.59000015258789,13.239999771118164,13.40999984741211,503290.0,-0.00018688451463932942,-1.314046564416211,0.12711667151585684,51.23916156110391,60.2908112689839,0.4961266344473767,0.03503185829629274,-0.5827048574545337,0.5792302934360691,10.36585945748204,0.35000038146972656,0.6352564529501272,-0.12987461090087926,-1.1125701126196397,0.8528208908178811,-0.6212223617602604,0.36147313995850183,1.4774999618530273,14.13505794072411,-39.11374779735791,0.4913477508593803,9,0.6549997329711914,0.13499975204467773,-0.6800003051757812,0.2774996757507324,1.2574996948242188,3,0.1138530559261417,-1.1102357001468808,13.375,1.2832598772749142,13.835000038146973,-1.765421168137627,14.30500030517578,0.1138530559261417 3265,2022-09-09,14.045000076293945,14.085000038146973,13.4350004196167,13.47249984741211,636919.0,0.05028974653765772,-1.007723668241643,-15.266905724676382,61.990952178854094,59.934612592003006,-0.2058597779094189,-0.5812235223255371,-1.2239423957233377,-0.10938504047889808,11.126014593768401,0.7124996185302734,0.6045314153190287,0.488000059127808,-0.48742768710522455,1.4634278053608405,0.0002861860112908232,0.9757139322443251,0.7728002929687499,70.88606372473659,17.245223829750927,0.4877138731165163,9,-0.017499923706054688,-0.5374999046325684,-1.3424999713897705,-0.39499998092651367,0.2849998474121094,4,0.04218581201514193,-1.314046564416211,13.3725004196167,-1.1102357001468808,13.375,1.2832598772749142,13.835000038146973,0.04218581201514193 3266,2022-09-12,14.297499656677244,14.454999923706055,14.18000030517578,14.300000190734865,511341.0,0.01797789811404016,-1.3157937005091436,-0.00436774333261769,67.58892863458635,60.63396306066558,-0.45441244558406346,-0.7818586005617956,-1.4324940120351428,-0.3780528431467314,12.063146049251658,0.4099998474121094,0.5630674107062159,0.6821246623992909,-0.3249335503861719,1.6891828751847537,0.17859555600655952,1.1856537687920223,0.4887447006225596,87.39997863769517,29.073989836262214,0.5035291063927312,9,-0.46749973297118963,-0.7899994850158674,-1.5949995517730695,-0.6474995613098127,0.36250019073486506,0,0.01206508931587913,-1.007723668241643,14.045000076293945,-1.314046564416211,13.3725004196167,-1.1102357001468808,13.375,0.01206508931587913 3267,2022-09-13,14.282500267028807,14.494999885559082,14.029999732971193,14.317500114440918,488558.0,-0.0010490917998681182,1.3846198990570746,13.996948893954889,55.14308507217243,59.8214020309721,-0.414406590828829,-0.7126264747881663,-1.3894173811514374,-0.3785948414353477,12.959046605136493,0.46500015258788885,0.4876983389914624,0.6095002651214578,-0.4124013867732028,1.6314019170161185,0.0985494391741284,1.1204510910687873,0.47281919854736465,83.52716086711902,29.046590282723855,0.51095082594733,9,-0.43250036239623846,-0.5974998474121076,-1.6012501716613752,-0.6325001716613752,0.719999313354494,1,-0.028706447733006013,-1.3157937005091436,14.297499656677244,-1.007723668241643,14.045000076293945,-1.314046564416211,13.3725004196167,-0.028706447733006013 3268,2022-09-14,14.3149995803833,14.44499969482422,14.024999618530273,14.137499809265135,640369.0,0.002275463871652672,-1.0869561096736984,-5.071444141689167,56.27906674154123,59.4682349744495,-0.40088116927242723,-0.6778890037184375,-1.3579047708964183,-0.42832080975090747,13.950092839524245,0.4200000762939471,0.44121847073010834,0.5772496223449703,-0.4344969760440769,1.5889962207340176,0.07137632315044762,1.083122921539493,0.4100134913037099,85.6573475090105,31.939421907760206,0.5058732991945234,9,-0.4649996757507324,-0.6299991607666016,-1.6337494850158691,-0.6649994850158691,0.7150001525878924,2,0.01554319298697937,1.3846198990570746,14.282500267028807,-1.3157937005091436,14.297499656677244,-1.007723668241643,14.045000076293945,0.01554319298697937 3269,2022-09-15,13.90999984741211,14.350000381469727,13.824999809265135,14.1850004196167,621716.0,-0.028291983572684587,-1.3595496949318069,-1.5493009961208084,47.31494213035697,57.815233935091655,0.0532179858234656,-0.18781110029681614,-0.8794648845329593,-0.035213863442876914,14.259624155554699,0.5250005722045916,0.4116060440070939,0.11212491989135742,-0.7773697745561705,1.0016196143388854,-0.33262242733240655,0.5568722671151214,0.7853129582635248,44.811289350331535,-5.1731070694094825,0.4447473472237644,9,-0.059999942779541016,-0.22499942779541016,-1.2287497520446777,-0.25999975204467773,1.3125,3,0.0012580822356593746,-1.0869561096736984,14.3149995803833,1.3846198990570746,14.282500267028807,-1.3157937005091436,14.297499656677244,0.0012580822356593746 3270,2022-09-16,13.59749984741211,13.885000228881836,13.414999961853027,13.710000038146973,604819.0,-0.02246585215154684,1.0324310726296841,0.40909075145911866,44.9035803263459,55.65293156857971,0.3259193011795105,0.15840709083856375,-0.5318289115330543,0.28014111135299835,15.092943096466879,0.49499988555908203,0.37627485656947,-0.21662507057189906,-1.077108901293327,0.6438587601495289,-0.646866985932613,0.21361684478881493,1.0687066975723756,16.89813874549433,-28.743736885608563,0.4302419153607137,9,0.252500057220459,0.08750057220458984,-0.9162497520446777,0.052500247955322266,1.4925003051757812,4,0.07593309642326007,-1.3595496949318069,13.90999984741211,-1.0869561096736984,14.3149995803833,1.3846198990570746,14.282500267028807,0.07593309642326007 3271,2022-09-20,13.34749984741211,13.729999542236328,13.164999961853027,13.654999732971193,1039945.0,-0.018385732877767236,1.4699461981184976,2.733327681939574,43.37989905135072,53.89988756056183,0.4758557417093954,0.46057085845478696,-0.26644317144024754,0.5230289104828216,15.868237649364458,0.5649995803833008,0.3561105286972257,-0.4847500801086433,-1.284851908768358,0.3153517485510715,-0.8848009944384998,-0.08469916577878678,1.2901825620950493,13.721796693833241,-30.65124638770149,0.400050914329857,9,0.4825000762939453,0.33750057220458984,-0.5794847011566162,0.30250024795532227,1.9800004959106463,1,0.0736092966867079,1.0324310726296841,13.59749984741211,-1.3595496949318069,13.90999984741211,-1.0869561096736984,14.3149995803833,0.0736092966867079 3272,2022-09-21,13.84749984741211,14.074999809265135,13.479999542236328,13.510000228881836,811412.0,0.03746019896729513,-1.9937045656294146,-1.0975601435319084,51.140459920816376,53.2200084019031,-0.02479182022009141,0.050379139631782976,-0.7454943589359768,0.020348701715864337,16.32148664625928,0.7274999618530256,0.2972033013247408,-0.04012508392333913,-0.6534281826844826,0.5731780148378043,-0.34677663330391084,0.2665264654572326,0.7312752641888842,53.32031468278766,6.509419070350781,0.30665154938057215,9,-0.017499923706054688,-0.16249942779541016,-0.9462497234344482,-0.19749975204467773,2.010000228881836,2,0.05867485170269515,1.4699461981184976,13.34749984741211,1.0324310726296841,13.59749984741211,-1.3595496949318069,13.90999984741211,0.05867485170269515 3273,2022-09-22,13.572500228881836,13.81999969482422,13.4399995803833,13.510000228881836,699692.0,-0.01985915302838348,-2.7530635119479494,0.1851853944966572,49.30556138111537,53.00516393745993,0.31421216517426487,0.31162451580310346,-0.44747382175063777,0.2923191627838744,16.290770983934593,0.4075002670288086,0.1937339162286058,-0.2962497234344479,-0.9245232036211135,0.33202375675221774,-0.6103864635277816,0.017887016658885813,0.9497238767292391,34.38819601098697,-15.237131973130921,0.3141367400933329,9,0.25749969482421875,0.11250019073486328,-0.6712501049041748,-0.027500629425048828,1.752499580383299,3,0.1053600535926662,-1.9937045656294146,13.84749984741211,1.4699461981184976,13.34749984741211,1.0324310726296841,13.59749984741211,0.1053600535926662 3274,2022-09-23,12.520000457763672,13.524999618530273,12.380000114440918,13.602499961853027,1716614.0,-0.07754649131473057,1.4690047740328804,-17.319992065429688,34.29584595881512,49.927929913011155,1.3779766885235851,1.3224525066131108,0.6167749500838298,1.3223062192188824,15.92552651542028,1.192500114440918,0.11520997625560092,-1.27924952507019,-2.1493099788805416,-0.4091890712598385,-1.7142797519753668,-0.8442192981650134,1.947934682097081,8.25960876277756,-39.65063163645094,0.435030226905176,9,0.9174995422363281,1.0949997901916504,0.38124966621398926,1.0249991416931152,3.167499542236328,4,0.2004791680060256,-2.7530635119479494,13.572500228881836,-1.9937045656294146,13.84749984741211,1.4699461981184976,13.34749984741211,0.2004791680060256 3275,2022-09-26,12.8100004196167,12.904999732971193,12.36464023590088,12.137499809265135,816483.0,0.02316293540334491,-3.9524342277773727,-0.6212479616028096,35.02003195097615,46.309163614832244,0.9994744337069914,0.9815733447829267,0.3609146258372178,1.0093352687682131,15.547190360934366,0.5403594970703125,0.0836296845509299,-0.9249995708465573,-1.8879293005266788,0.03793015883356432,-1.4064644356866172,-0.44353470600649736,1.5326586187188642,26.038979794161122,-18.914900393213642,0.48146486484006074,9,0.6198196411132812,0.7973198890686035,0.018749713897705078,0.7349991798400879,3.242499351501465,0,0.18832937929502402,1.4690047740328804,12.520000457763672,-2.7530635119479494,13.572500228881836,-1.9937045656294146,13.84749984741211,0.18832937929502402 3276,2022-09-27,13.192500114440918,13.31999969482422,12.699999809265135,12.72249984741211,886994.0,0.029859459976166347,-1.4077649407333446,0.6988845211353871,43.447216688972574,45.0096226833656,0.4958955262342766,0.5671117675628139,0.009160073704450156,0.6076918148471577,15.103595708838657,0.6199998855590856,0.09712881122512407,-0.5037498950958259,-1.4893919428805056,0.48189215268885377,-0.9965709189881657,-0.010928871203486068,0.9919174196998704,48.402680432375284,3.807009012603338,0.4928210238923399,9,0.21231985092163264,0.41482019424438477,-0.27499985694885254,0.35249948501586914,2.7174997329711914,1,0.14383172421351054,-3.9524342277773727,12.8100004196167,1.4690047740328804,12.520000457763672,-2.7530635119479494,13.572500228881836,0.14383172421351054 3277,2022-09-28,13.50749969482422,13.609999656677244,13.0,13.017499923706055,1304092.0,0.02387717094188191,-1.3238099044145095,1.0425521121845052,51.39253609632853,44.46667483389753,0.06638187011687968,0.2377190445810573,-0.28514600815293356,0.2763035268743774,13.735197243186517,0.6099996566772443,0.006324653808663427,-0.17187528610229386,-1.1583504977954249,0.8145999255908372,-0.6651128919488603,0.32136231974427254,0.5313356554573758,78.52764153323439,28.861958388065126,0.4932376058465656,9,-0.1501793861389178,0.09982061386108221,-0.5562493801116961,-0.08249998092651545,2.602500915527342,2,0.13474001033632588,-1.4077649407333446,13.192500114440918,-3.9524342277773727,12.8100004196167,1.4690047740328804,12.520000457763672,0.13474001033632588 3278,2022-09-29,13.199999809265135,13.6850004196167,13.125,13.600000381469727,1280558.0,-0.022765122525000847,-1.0363644560503678,-0.8163280796882852,48.29628898435162,44.575713373230265,0.22248253613719093,0.5288174889939388,0.04070679123745613,0.5694121026231276,12.974333958388268,0.5600004196166992,-0.15051414436647015,-0.4517501831054709,-1.4603003597043944,0.5567999934934527,-0.9560252714049327,0.05252490519399089,0.7048999318660041,63.26755257140114,8.731263513853904,0.5042750882994615,9,0.01982021331787287,0.4073204994201678,-0.20124959945678533,-0.11749982833862127,3.3699998855590874,3,0.20132578071429208,-1.3238099044145095,13.50749969482422,-1.4077649407333446,13.192500114440918,-3.9524342277773727,12.8100004196167,0.20132578071429208 3279,2022-09-30,13.255000114440918,13.68000030517578,12.899999618530273,13.462499618530273,902295.0,0.004166689846251126,1.42801438599044,0.518748018148394,41.11360489792032,44.15460499229409,0.07241480442920434,0.4680847384300293,0.003465034110911702,0.5064213865650515,12.240145997459551,0.780000686645506,-0.23957554565860661,-0.37787489891052317,-1.4019522524785017,0.6462024546574554,-0.8899135756945125,0.13416377787346612,0.5266788662717996,67.43310571774025,14.346766416926656,0.5120386767839897,9,-0.035180091857910156,0.35232019424438477,-0.09874987602233887,-0.35000038146972656,3.4800004959106445,4,0.15616745959654987,-1.0363644560503678,13.199999809265135,-1.3238099044145095,13.50749969482422,-1.4077649407333446,13.192500114440918,0.15616745959654987 3280,2022-10-03,14.229999542236328,14.425000190734865,13.25,13.3149995803833,1511270.0,0.07355710444190633,-1.2488060808880803,-4.409648909131856,49.34687800878214,44.81760265423091,-0.8978475401257491,-0.5210266072024208,-0.930393902505628,-0.47209769377174204,11.279177243002083,1.175000190734865,-0.3203282955325797,0.5891245365142819,-0.451693789532559,1.6299428625611228,0.06871537349086054,1.1095336995377032,-1.8653593063354474,88.69561707966737,38.29944055941143,0.5204091630234207,10,-0.8351793289184553,-0.6226792335510254,-0.8412492275238037,-1.3249998092651367,2.2975006103515625,0,0.1024244908397669,1.42801438599044,13.255000114440918,-1.0363644560503678,13.199999809265135,-1.3238099044145095,13.50749969482422,0.1024244908397669 3281,2022-10-04,14.34000015258789,14.53499984741211,14.18000030517578,14.329999923706055,768485.0,0.007730190716104257,-1.2903235730238762,0.010929212348363172,50.54631742027055,44.75158682083693,-0.9524128236127094,-0.6622232013631901,-1.0027691887654342,-0.5918399931137692,10.057471171962815,0.3549995422363299,-0.3361534926714267,0.6973751544952389,-0.34825138146608126,1.743001690456559,0.17456188651457794,1.2201884224758999,-1.9341527175903295,88.07341483018767,40.13855760672179,0.5228132679806605,10,-0.8901801109313965,-0.7326798439025879,-0.9512498378753662,-1.6525001525878906,1.9699993133544957,1,0.11942117156959897,-1.2488060808880803,14.229999542236328,1.42801438599044,13.255000114440918,-1.0363644560503678,13.199999809265135,0.11942117156959897 3282,2022-10-05,14.404999732971193,14.520000457763672,13.890000343322756,14.40999984741211,1080195.0,0.004532746143072641,4.599967787192003,-0.49999999999982236,50.849860091696875,44.9231755664571,-1.039309034597352,-0.7192042993292578,-1.030304905801314,-0.6601149255647982,9.410604617123994,0.6300001144409162,-0.3155149051846209,0.7338747501373302,-0.36361546304008385,1.8313649633147442,0.18512964354862227,1.282619856726038,-1.9139862014770497,92.04892377722649,46.866289710340084,0.5487451065887073,10,-0.955179691314699,-0.7976794242858904,-1.0162494182586688,-1.7174997329711932,1.25,2,0.10447762182155151,-1.2903235730238762,14.34000015258789,-1.2488060808880803,14.229999542236328,1.42801438599044,13.255000114440918,0.10447762182155151 3283,2022-10-06,14.789999961853027,14.850000381469727,14.30500030517578,14.572500228881836,672988.0,0.026726847345968308,2.2296246061685068,-43.49895098227752,58.34123542346856,47.59488550697414,-1.378398278792309,-1.0464109395209995,-1.3793650759941798,-1.0536895651496234,9.668888914629855,0.5450000762939471,-0.25482015864878704,1.048124980926513,-0.1470744181354231,2.243324379988449,0.45052528139554404,1.6457246804574819,-2.2172269777221647,96.92305660812902,49.55804683824849,0.5975996995309684,10,-1.1826796531677246,-1.1826796531677246,-1.1937496662139893,-1.8949999809265137,1.1800003051757795,3,0.08924953697789961,4.599967787192003,14.404999732971193,-1.2903235730238762,14.34000015258789,-1.2488060808880803,14.229999542236328,0.08924953697789961 3284,2022-10-07,14.895000457763672,15.045000076293945,14.600000381469727,14.765000343322756,1072859.0,0.007099425029172934,1.06976914393185,0.5977024094008205,62.80217883800574,50.6817907166441,-1.2416487925834367,-1.0872448515073572,-1.4530731634910232,-1.17831712180012,10.027436321227977,0.44499969482421875,-0.2621872668191898,1.0770004749298092,-0.2095897225498291,2.3635906724094475,0.43370537618998917,1.7202955736696293,-2.1855938297924773,91.64347564597486,38.75471258733401,0.6432950987398195,10,-1.0225005149841309,-1.1901803016662598,-1.2787501811981201,-2.000000476837158,1.0874996185302734,4,0.11245378889448077,2.2296246061685068,14.789999961853027,4.599967787192003,14.404999732971193,-1.2903235730238762,14.34000015258789,0.11245378889448077 3285,2022-10-10,14.637499809265135,15.074999809265135,14.515000343322756,14.8725004196167,1281933.0,-0.017287723436377633,-1.3333333333333357,-1.8076954113634247,62.70935970773776,52.82202882984023,-0.7796436416176729,-0.8253982656911365,-1.1701732651910515,-0.9452537499031504,9.689237619882737,0.5599994659423793,-0.24364516374868117,0.7898748397827138,-0.5450993349016358,2.1248490144670633,0.12238775244053812,1.4573619271248894,-1.7412457054281205,63.080152137277544,5.020694888301456,0.6674870873421749,10,-0.6500000953674299,-0.9176797866821271,-1.0212495326995832,-1.7424998283386213,2.050000190734865,0,0.14329638452044713,1.06976914393185,14.895000457763672,2.2296246061685068,14.789999961853027,4.599967787192003,14.404999732971193,0.14329638452044713 3286,2022-10-11,14.470000267028807,14.494999885559082,14.050000190734865,14.407500267028807,701658.0,-0.01144317980658871,6.911159336746523,-0.2659567560547996,56.56299952281084,53.396524766116045,-0.460276712703072,-0.6791322556974091,-0.9957026632579584,-0.8040921745052767,8.62403661708698,0.5874996185302699,-0.04763355684282189,0.6137502670288075,-0.7356134955131033,1.9631140295707183,-0.06093161424214699,1.288432148299762,-1.355871592648981,48.94516329969837,-9.312498056444632,0.6746818812709553,10,-0.48250055313110174,-0.750180244445799,-0.8537499904632551,-1.5750002861022931,2.2699995040893572,1,0.14219072892813145,-1.3333333333333357,14.637499809265135,1.06976914393185,14.895000457763672,2.2296246061685068,14.789999961853027,0.14219072892813145 3287,2022-10-12,13.8725004196167,14.524999618530273,13.800000190734865,14.505000114440918,628997.0,-0.04129231764933439,1.1561362856405388,-10.1199951171875,52.961502621804364,53.91488183694412,0.21729415795567952,-0.12008004838438247,-0.38731190490653233,-0.22609387251750235,7.710087983793465,0.7249994277954084,0.12481807498567932,0.03675041198730433,-1.2977226335997774,1.371223457574386,-0.6304861108062365,0.7039869347808452,-0.5622846317483425,5.686294162613738,-53.29429980068397,0.6672365227935405,10,0.11499929428100586,-0.1526803970336914,-0.15250015258789062,-0.9775004386901855,2.5174989700317383,2,0.17570726059441233,6.911159336746523,14.470000267028807,-1.3333333333333357,14.637499809265135,1.06976914393185,14.895000457763672,0.17570726059441233 3288,2022-10-13,14.537500381469727,14.5649995803833,13.835000038146973,13.9375,973916.0,0.04793656094705678,1.2290103899734426,-0.9486176616045258,71.56600772236665,57.29848215077149,-0.2660022736262544,-0.809035813127263,-1.0302452775089002,-0.9126746042846037,6.7344709797146765,0.7299995422363281,0.24478598023970832,0.6906253337860111,-0.664224440253335,2.0454751078253572,0.013200446766337137,1.368050220805685,-1.0508061914616924,57.843169520709345,-7.241269417638968,0.6774248870196732,10,-0.3750004768371582,-0.8176803588867188,-0.7462501525878906,-1.642500400543213,1.8074989318847656,3,0.07687011674482158,1.1561362856405388,13.8725004196167,6.911159336746523,14.470000267028807,-1.3333333333333357,14.637499809265135,0.07687011674482158 3289,2022-10-14,13.927499771118164,14.90999984741211,13.875,14.822500228881836,775669.0,-0.04196048800308905,-1.0699996948242188,-1.491666481230112,61.180582868136845,58.613338246255346,0.5022403050149702,-0.2083385568848808,-0.4014263753235081,-0.3283004037609132,6.217149313086351,1.0349998474121094,0.28700305512593616,0.07974972724914586,-1.2752942896580048,1.4347937441562966,-0.5977722812044295,0.7572717357027212,-0.28197501918442036,9.999970080796697,-57.54394975625796,0.6775220084535755,10,0.5100002288818359,-0.20767974853515625,-0.15999960899353027,-1.0324997901916504,1.4375,4,0.14665234460432242,1.2290103899734426,14.537500381469727,1.1561362856405388,13.8725004196167,6.911159336746523,14.470000267028807,0.14665234460432242 3290,2022-10-17,14.630000114440918,14.6850004196167,13.899999618530273,13.96500015258789,787342.0,0.050439802898403,1.0258070232216447,-0.7430163371252968,63.51668745888483,60.054490472768045,-0.15371807974341856,-0.8743487917981145,-1.0655158396660909,-1.0492891253908674,6.370952924467435,0.7850008010864258,0.39692657734558523,0.7306250572204593,-0.6624157317582604,2.123665846199179,0.03410466273109947,1.4271454517098192,-0.8415278567740359,74.77479102927262,4.61095215624357,0.6965203944893602,10,-0.19250011444091797,-0.9101800918579102,-0.8624999523162842,-1.7350001335144043,1.9024991989135742,0,0.09244702332695187,-1.0699996948242188,13.927499771118164,1.2290103899734426,14.537500381469727,1.1561362856405388,13.8725004196167,0.09244702332695187 3291,2022-10-18,14.329999923706055,14.649999618530273,14.279999732971193,14.609999656677244,637796.0,-0.0205058228563334,1.0555568801044706,-0.4210522541850503,57.75577528076952,60.821814382665,0.16172110256261618,-0.5238249028927822,-0.7266556568738807,-0.7744198071965318,6.828348053710514,0.36999988555908025,0.5466920613467678,0.3814998626708981,-0.9988340974760863,1.7618338228178825,-0.3086671174025941,1.0716668427443903,-0.4549999237060547,47.747738459463164,-20.47585307559291,0.6901669800734921,10,0.10750007629394531,-0.6101799011230469,-0.5624997615814209,-1.434999942779541,1.8899993896484375,1,0.1645150096891448,1.0258070232216447,14.630000114440918,-1.0699996948242188,13.927499771118164,1.2290103899734426,14.537500381469727,0.1645150096891448 3292,2022-10-19,14.65999984741211,14.890000343322756,14.295000076293945,14.607500076293945,912092.0,0.023028606103489002,1.3219488049780703,-0.18749936137819814,63.708916126654366,61.41822334968565,-0.143381173845345,-0.8325169214543102,-1.0200102976580876,-1.134353509763411,7.020572407096318,0.5950002670288104,0.5954419148368277,0.6708747863769524,-0.74432851593496,2.086078088688865,-0.036726864779003776,1.3784764375329086,-0.7600002288818359,76.74418192028347,7.567604811595956,0.7076016511559561,10,-0.22249984741210938,-0.9401798248291016,-0.9912497997283936,-1.7649998664855957,1.5774993896484375,2,0.14188267021525447,1.0555568801044706,14.329999923706055,1.0258070232216447,14.630000114440918,-1.0699996948242188,13.927499771118164,0.14188267021525447 3293,2022-10-20,15.0024995803833,15.085000038146973,14.779999732971193,14.922499656677244,750484.0,0.023362874252120358,1.4897898809662684,1.5238147138964917,65.56792079840493,61.72552801195223,-0.505753247335905,-1.1198046672075996,-1.3268515481525363,-1.5085721313478366,7.39149515257695,0.4250001907348633,0.640495627246839,0.941874551773072,-0.5281350146896528,2.411884118235797,0.20686976854170958,1.6768793350044344,-0.9849999427795417,93.18178056506383,22.80214603079122,0.7350047832313621,10,-0.5599994659423828,-1.277679443359375,-1.234999418258667,-2.107499599456787,1.3200006484985352,3,0.09248457577558478,1.3219488049780703,14.65999984741211,1.0555568801044706,14.329999923706055,1.0258070232216447,14.630000114440918,0.09248457577558478 3294,2022-10-21,15.029999732971193,15.109999656677244,14.789999961853027,14.925000190734865,976435.0,0.001833038050795821,1.4150975988945063,1.3124955296473495,58.57448949824078,61.26609798867479,-0.5722702417225047,-1.000939093846421,-1.312480400968452,-1.5694302491457197,7.088675017545605,0.319999694824217,0.6832603484581554,0.8438747406005884,-0.49506176016711656,2.1828112413682934,0.17440649021673593,1.513342990984441,-0.8844000473022486,93.38843626579009,24.279473849556155,0.6694682503838523,10,-0.5749998092651385,-1.2926797866821307,-1.2624995708465594,-2.1349997520446795,0.8874998092651349,4,0.08749165693586769,1.4897898809662684,15.0024995803833,1.3219488049780703,14.65999984741211,1.0555568801044706,14.329999923706055,0.08749165693586769 3295,2022-10-24,15.22249984741211,15.380000114440918,14.760000228881836,14.989999771118164,831926.0,0.012807725739251374,1.264837239764778,2.214296094459582,59.29435955289109,61.56958243646148,-0.7521589609289503,-1.0576605885190578,-1.4628298885351185,-1.7886796010442474,6.890855255790592,0.619999885559082,0.6542265499077935,0.915749883651733,-0.332820950132394,2.16432071743586,0.2914644667596704,1.5400353005437957,-0.9418841658020032,85.68179887189035,18.188010283613778,0.6242854168920631,10,-0.6324996948242188,-1.350179672241211,-1.4549996852874756,-2.3274998664855957,1.149999618530277,0,0.00936113812674999,1.4150975988945063,15.029999732971193,1.4897898809662684,15.0024995803833,1.3219488049780703,14.65999984741211,0.00936113812674999 3296,2022-10-25,15.09000015258789,15.3100004196167,15.029199600219727,15.27750015258789,1365939.0,-0.008704200765470516,1.2241602018386046,-0.8064513482694406,57.113190113876385,62.030881046691704,-0.5838629071757371,-0.8176368371751082,-1.294572393866794,-1.6838514377383476,7.343046803939266,0.28080081939697266,0.585750893549065,0.6883751869201653,-0.4900998459743189,1.8668502198146495,0.09913767047292232,1.2776127033674083,-0.6334829617248552,73.2718938564918,8.517169045864506,0.5892375164472423,10,-0.4825000762939453,-1.2176799774169922,-1.3224999904632568,-2.195000171661377,1.5550003051757812,1,0.09559305143673025,1.264837239764778,15.22249984741211,1.4150975988945063,15.029999732971193,1.4897898809662684,15.0024995803833,0.09559305143673025 3297,2022-10-26,15.327500343322756,15.414999961853027,14.970000267028807,15.020000457763672,571794.0,0.015738912414400064,-1.1840461507857465,-1.639999389648447,55.75790267314779,60.27442493011183,-0.6629866454601334,-0.9610706523733281,-1.492817763419291,-1.9501983522966775,8.305212816034638,0.4449996948242205,0.5405041150596155,0.8348753452301043,-0.3339280250187837,2.0036787154789923,0.2504736601056603,1.4192770303545483,-0.7232258846872597,86.64127416764609,24.88342680755847,0.5844016851244439,10,-0.682500362396242,-1.4376802444458026,-1.5700001716613787,-2.258970260620119,0.8424997329711896,2,0.05822860545036912,1.2241602018386046,15.09000015258789,1.264837239764778,15.22249984741211,1.4150975988945063,15.029999732971193,0.05822860545036912 3298,2022-10-27,15.857500076293945,15.899999618530273,15.4350004196167,15.385000228881836,827073.0,0.034578354010742274,-1.4966435736340036,1.5365854414970899,59.450166801688574,60.08215647828424,-1.1019335160689732,-1.3510373879233626,-1.973048522376251,-2.506096068995543,9.526478226432781,0.5724992752075178,0.5639421664521613,1.2320000648498528,0.07779767643197921,2.3862024532677264,0.6548988706409169,1.8091012590587887,-1.107295027079294,96.27196798329564,36.71254731416455,0.5771011942089365,10,-0.9575004577636719,-1.7251801490783691,-2.0999999046325684,-2.5124998092651367,0.2099990844726527,3,0.023963371208471695,-1.1840461507857465,15.327500343322756,1.2241602018386046,15.09000015258789,1.264837239764778,15.22249984741211,0.023963371208471695 3299,2022-10-28,15.324999809265135,15.65999984741211,15.149999618530273,15.512499809265135,731506.0,-0.03358034144517319,1.1139902517699642,-0.3968255249751742,56.404284684782006,59.29188950338393,-0.3915236735952945,-0.6909309300996505,-1.3858665021855892,-2.003651530697047,10.394541093084145,0.7075004577636719,0.6469424853071999,0.5959998130798319,-0.4013287281982745,1.5933283543579382,0.09733554244077958,1.0946640837188841,-0.3549995422363281,49.56139323526641,-9.158067283063659,0.49866427063905316,10,-0.23500013351440252,-1.1926798820495588,-1.567499637603758,-1.9799995422363263,0.5900001525878924,4,0.06508975086666147,-1.4966435736340036,15.857500076293945,-1.1840461507857465,15.327500343322756,1.2241602018386046,15.09000015258789,0.06508975086666147 3300,2022-10-31,15.6875,15.93000030517578,15.050000190734865,15.289999961853027,857373.0,0.023654172609888446,-1.005699225648689,-2.120000203450521,60.943815948175,59.64611624420676,-0.6573720296231222,-0.9893654969037726,-1.7065596484695718,-2.3857025636597378,10.920855774161948,0.8800001144409144,0.5886991982310246,0.8856249809265133,-0.1695038928664392,1.9407538547194658,0.35806054403003706,1.4131894178229896,0.21249961853027344,74.73955254794964,14.173009391523848,0.5275644368964766,10,-0.5749998092651367,-1.54017972946167,-2.161249876022339,-2.3424997329711914,0.029999732971193183,0,0.014661325401518877,1.1139902517699642,15.324999809265135,-1.4966435736340036,15.857500076293945,-1.1840461507857465,15.327500343322756,0.014661325401518877 3301,2022-11-01,16.052499771118164,16.239999771118164,15.850000381469727,15.920000076293945,842804.0,0.023266917680839105,-1.8623904583251674,0.33333253360652,70.45027197606115,60.395155783029736,-0.840754237388353,-1.2853937527280515,-2.0153806606017532,-2.765455113511768,11.473243726676646,0.5524997711181641,0.6474759745523802,1.1649997711181648,-0.004098990856647333,2.3340985330929787,0.5804503901307587,1.7495491521055708,-1.002499580383299,85.23621470746593,16.995376592864346,0.5845493809874068,11,-0.5524997711181641,-1.5824999809265137,-2.5339295864105225,-2.7074995040893555,-0.6750001907348633,1,0.019934570900911552,-1.005699225648689,15.6875,1.1139902517699642,15.324999809265135,-1.4966435736340036,15.857500076293945,0.019934570900911552 3302,2022-11-02,15.90999984741211,16.180000305175778,15.720000267028807,16.092500686645508,553114.0,-0.008877117317418803,1.573426237642292,-1.3773679967754937,64.27456293654271,60.251449353933936,-0.5613242868473236,-1.0797196986317559,-1.8093012681814216,-2.626711010225872,12.404898012556588,0.4600000381469709,0.6387982938105328,0.9472498416900628,-0.2832151761401889,2.1777148595203144,0.33201733277493695,1.5624823506051886,-0.8599996566772443,72.26890419576773,2.6007666850402984,0.6152325089151262,11,-0.4099998474121094,-1.3400001525878906,-2.4039297103881836,-2.564999580383301,-0.36750030517578125,2,0.04619739895667663,-1.8623904583251674,16.052499771118164,-1.005699225648689,15.6875,1.1139902517699642,15.324999809265135,0.04619739895667663 3303,2022-11-03,16.110000610351562,16.170000076293945,15.670000076293945,15.729999542236328,518589.0,0.012570758319145003,1.0,-2.0821880584847885,74.81523987478946,62.05597717355045,-0.6567715141646495,-1.2392983367657138,-1.9810955509123822,-2.829143142423023,12.910917412955635,0.5,0.7033057350452019,1.0812505722045902,-0.24785130477124184,2.4103524491804222,0.4166996337166733,1.745801510692507,-1.0362004280090318,89.07569692379818,11.370015740081612,0.6645509384879164,11,-0.6100006103515625,-1.5400009155273438,-2.6276803016662598,-2.697500228881836,-0.6400003433227557,3,0.003724361494054085,1.573426237642292,15.90999984741211,-1.8623904583251674,16.052499771118164,-1.005699225648689,15.6875,0.003724361494054085 3304,2022-11-04,16.569999694824222,17.104999542236328,15.649999618530273,16.202499389648438,1780742.0,0.028553635446610937,1.0243477199388586,0.9671033478893835,73.34536347847164,63.6171998319483,-0.9782189546889892,-1.652079561000157,-2.405671853492027,-3.2842530087391637,13.581148154290695,1.4549999237060547,0.7245067691626801,1.4574996948242216,-0.03692584020539158,2.9519252298538348,0.710286927309415,2.204712462339028,-1.4728755207061788,73.96593594926372,-3.940683309632277,0.7472127675148069,11,-0.5324997901916539,-1.5675001144409215,-3.156429529190067,-3.0624995231628453,-1.4174995422363317,4,-0.03032592295186254,1.0,16.110000610351562,1.573426237642292,15.90999984741211,-1.8623904583251674,16.052499771118164,-0.03032592295186254 3305,2022-11-07,16.735000610351562,16.950000762939453,16.520000457763672,16.577499389648438,598958.0,0.009957810414376711,-2.155976145812918,0.4285743943199942,79.91294045751687,66.15050542568612,-1.0125941206076092,-1.7411538060563885,-2.538566349975506,-3.426310664438791,14.430398117420612,0.43000030517578125,0.7135831211638948,1.5176255702972412,-0.12362677873194983,3.1588779193264322,0.6969993957826439,2.3382517448118367,-1.5575614215087867,74.57051881196426,-6.855595767617672,0.820626174514596,11,-0.6975007057189941,-1.5575008392333984,-3.3214304447174072,-3.2275004386901855,-1.0475006103515625,0,-0.04899914063889055,1.0243477199388586,16.569999694824222,1.0,16.110000610351562,1.573426237642292,15.90999984741211,-0.04899914063889055 3306,2022-11-08,16.52750015258789,16.885000228881836,16.441699981689453,16.707500457763672,645167.0,-0.012399190331389698,-1.5216122382553976,-1.142850222825034,73.9576629883435,68.17270101626343,-0.6478710632988349,-1.445730598262891,-2.296598329649779,-3.1934476143688286,16.005262559100487,0.4433002471923828,0.7613755234211901,1.2072501182556152,-0.4936049309756214,2.9081051674868537,0.3568225936399969,2.0576776428712336,-1.2729585496093723,60.30931821786773,-20.812251745909023,0.8504275246156189,11,-0.4500002861022949,-1.075000286102295,-3.0264298915863037,-3.0199999809265137,-0.7274999618530256,1,-0.0490092519823615,-2.155976145812918,16.735000610351562,1.0243477199388586,16.569999694824222,1.0,16.110000610351562,-0.0490092519823615 3307,2022-11-09,16.309999465942386,16.645000457763672,16.219999313354492,16.467500686645508,784653.0,-0.013159926464223815,-1.5185139136921582,0.8750052981816443,67.32934673659017,69.04816545347471,-0.30882251255069804,-1.0922560822098752,-2.0424976828321846,-2.956621265627854,17.638393681486903,0.4250011444091797,0.7916775087961803,0.8678744792938264,-0.7431315763172996,2.4788805349049507,0.062371451488264285,1.6733775070993886,-0.981439545393556,45.36081663365427,-32.82099626589245,0.8055030278055625,11,-0.23249959945679066,-0.8574995994567907,-2.781429290771488,-2.8024992942810094,-0.7774991989135795,2,-0.05717350803758636,-1.5216122382553976,16.52750015258789,-2.155976145812918,16.735000610351562,1.0243477199388586,16.569999694824222,-0.05717350803758636 3308,2022-11-10,15.654999732971193,16.204999923706055,15.614999771118164,16.045000076293945,876000.0,-0.04015939634694199,-1.510637520772841,2.4761734644449196,57.10227026427173,69.12571940675134,0.35138349262617474,-0.3681170552126769,-1.3547725020817563,-2.287984180050035,18.978626785242614,0.6949996948242223,0.8347904062770759,0.15699977874755966,-1.3984590074950152,1.7124585649901345,-0.6207296143737278,0.9347291718688471,-0.25538222755486295,2.6845616105706727,-70.5344614009124,0.7777293931212872,11,0.4225001335144025,-0.20249986648559748,-2.1264295578002947,-2.1474995613098162,-0.4324998855590838,3,-0.007186214797431534,-1.5185139136921582,16.309999465942386,-1.5216122382553976,16.52750015258789,-2.155976145812918,16.735000610351562,-0.007186214797431534 3309,2022-11-11,15.970000267028807,16.28499984741211,15.65999984741211,15.885000228881836,768898.0,0.02012140143280794,-1.3364450996365347,-0.21794862389807565,58.26423546772828,68.82798824225728,0.15365665351183289,-0.5504760037731327,-1.6288439799494636,-2.5747631527837793,20.008967751248104,0.6300001144409162,0.8832974897653454,0.3698752880096414,-1.0096837739591056,1.7494343499783884,-0.3199042429747312,1.0596548189940158,-0.5021674801396774,26.5917776904667,-43.18978641073841,0.6897795309843738,11,0.3899993896484393,-0.5175004005432111,-2.362679958343504,-2.46250009536743,-0.28000068664550604,4,-0.03130870329615998,-1.510637520772841,15.654999732971193,-1.5185139136921582,16.309999465942386,-1.5216122382553976,16.52750015258789,-0.03130870329615998 3310,2022-11-14,15.982500076293945,16.110000610351562,15.78499984741211,15.912500381469727,610547.0,0.0007827056390816711,1.0,0.823525451873145,60.13628059175653,67.68198919955675,0.20942669924672686,-0.48112198741769596,-1.613529706154523,-2.5549698407833077,21.09498962334977,0.3250007629394531,0.8694864243074036,0.31475009918212926,-0.9954307546044774,1.624930952968736,-0.34034032771117495,0.9698405260754317,-0.449180619190928,28.9370214734338,-38.73403150709056,0.6550904268933031,11,0.3774995803833008,-0.5300002098083496,-2.1938400268554688,-2.377500057220459,0.00749969482421875,0,-0.051931795385200874,-1.3364450996365347,15.970000267028807,-1.510637520772841,15.654999732971193,-1.5185139136921582,16.309999465942386,-0.051931795385200874 3311,2022-11-15,16.6875,16.700000762939453,15.84000015258789,15.835000038146973,749700.0,0.04411074114441882,-1.0415451226759487,12.178623978201635,63.96303034896045,67.64737446760317,-0.4425664706430972,-1.0545136248094167,-2.2895258510866547,-3.2246863027364334,22.520721643019392,0.8600006103515625,0.9344352991260081,0.9018750190734863,-0.3229687264106218,2.1267187645575945,0.28945314633143227,1.5142968918155404,-1.0913133394916503,98.84785700347894,32.18940258241163,0.6124218727420537,11,-0.3275003433227539,-1.2350001335144043,-2.8338401317596436,-3.067500114440918,-0.41250038146972656,1,-0.05992509363295884,1.0,15.982500076293945,-1.3364450996365347,15.970000267028807,-1.510637520772841,15.654999732971193,-0.05992509363295884 3312,2022-11-16,16.739999771118164,17.055000305175778,16.684999465942386,16.872499465942386,535332.0,0.0031460536999647903,-2.0515494730218964,-0.15542486891872204,60.045524495687246,66.00629498103626,-0.40783779840468526,-0.9941666528348883,-2.2966619648903386,-3.241239123821341,23.796575270993582,0.37000083923339133,0.9480190130151414,0.8503747940063473,-0.32423643116051437,2.024986019173209,0.26306918142291735,1.437680406589779,-1.0834605953406946,78.12497102553084,14.584017243761537,0.5873056125834313,11,-0.38000011444091797,-1.2874999046325684,-2.8863399028778076,-3.119999885559082,-0.3699989318847621,2,-0.05615290282172514,-1.0415451226759487,16.6875,1.0,15.982500076293945,-1.3364450996365347,15.970000267028807,-0.05615290282172514 3313,2022-11-17,16.389999389648438,16.799999237060547,16.204999923706055,16.72249984741211,377590.0,-0.02090802785275947,1.4410266442349076,2.5094431968675552,62.64844522842531,64.81774850880889,-0.015581268097921708,-0.5637945678625105,-1.8896002158388132,-2.8626703438120984,24.512112319590646,0.5949993133544922,0.8682390109413802,0.4309994220733646,-0.6854569141726223,1.5474557583193516,-0.12722874604962797,0.9892275901963572,-0.6755217992126141,52.329699117561134,-12.443402198383083,0.5582281681229931,11,-0.054999351501464844,-0.9199995994567871,-2.536339521408081,-2.7699995040893555,0.08250045776367188,3,-0.052318435299101296,-2.0515494730218964,16.739999771118164,-1.0415451226759487,16.6875,1.0,15.982500076293945,-0.052318435299101296 3314,2022-11-18,16.344999313354492,16.655000686645508,16.155000686645508,16.462499618530273,629514.0,-0.00274558132823155,-1.0100601153232731,0.3533838899533059,58.445716172936784,62.43250136607778,-0.006541867925491829,-0.43766614532240666,-1.786804613716841,-2.7874368780676306,25.19527158621282,0.5,0.848312545759919,0.3202493667602546,-0.7179928654218486,1.3584915989423578,-0.19887174933079876,0.8393704828513062,-0.574900844846649,44.094430243630036,-18.61584521266183,0.5191211160910518,11,-0.009999275207519531,-0.8549995422363281,-2.403839349746704,-2.72499942779541,0.1475009918212855,4,-0.06867540612407719,1.4410266442349076,16.389999389648438,-2.0515494730218964,16.739999771118164,-1.0415451226759487,16.6875,-0.06867540612407719 3315,2022-11-21,15.364999771118164,16.375,15.345000267028807,16.204999923706055,603103.0,-0.05995714795996543,-1.340910716491857,7.148918901370041,42.37382411945689,58.923185936201484,0.8478462736474803,0.5834713938781508,-0.7808855982842342,-1.7764083934850188,25.029362097681062,1.0299997329711932,0.7381407148548433,-0.6668751716613777,-1.6836707254272731,0.34992038210451604,-1.1752729485443254,-0.15847739477842993,1.739999771118164,1.1695616165616909,-56.26685555339431,0.508397776882947,11,0.8350005149841273,0.13749980926513672,-1.2863397598266602,-1.744999885559082,1.1574993133544886,0,0.02115195666166203,-1.0100601153232731,16.344999313354492,1.4410266442349076,16.389999389648438,-2.0515494730218964,16.739999771118164,0.02115195666166203 3316,2022-11-22,16.532499313354492,16.594999313354492,16.069999694824222,16.135000228881836,982051.0,0.07598435142387028,1.0095714390012276,-0.47321310984055476,55.625841198307675,57.622796431947876,-0.3563428171653946,-0.4958407366760085,-1.916504878801275,-2.901264304763533,24.9650216758102,1.2299995422363281,0.6312610207466953,0.4284994125366204,-0.5085007435971995,1.365499568670442,-0.04000066553028958,0.8969994906035303,0.5373002433776861,69.4443871248395,13.310638663149142,0.4685000780669105,11,-0.3324990272522008,-0.8399996757507324,-2.4538393020629883,-2.91249942779541,-0.19249916076660156,1,-0.03281412761336766,-1.340910716491857,15.364999771118164,-1.0100601153232731,16.344999313354492,1.4410266442349076,16.389999389648438,-0.03281412761336766 3317,2022-11-23,16.219999313354492,16.770000457763672,16.114999771118164,16.717500686645508,549361.0,-0.01890216319244431,1.17427283433159,-1.2515786645169957,50.974301984791225,56.94191106756115,-0.06476236303537419,-0.11915792641110912,-1.5746150433094304,-2.5557280065707193,24.82368660998391,0.6550006866455078,0.46797522166100336,0.07137446403503489,-0.7920374606072293,0.9347863886772991,-0.36033149828609723,0.503080426356167,0.8153042575836196,60.13743407025214,7.833100634848819,0.4317059623211317,11,-0.01999902725220082,-0.5199995040893555,-2.1413393020629883,-2.59999942779541,0.06750106811523438,2,0.003390894420722823,1.0095714390012276,16.532499313354492,-1.340910716491857,15.364999771118164,-1.0100601153232731,16.344999313354492,0.003390894420722823 3318,2022-11-24,16.237499237060547,16.479999542236328,16.149999618530273,16.317499160766598,252288.0,0.0010789102618300461,-1.5882432139304228,0.16080342286664367,46.8044173486742,55.668597943221805,0.010118751211415145,-0.11249739280432536,-1.5629635364393977,-2.522430122884286,23.995158610298734,0.3299999237060547,0.34541818243042144,0.06987442970275737,-0.7832258945494992,0.9229747539550157,-0.3566757324233727,0.49642459182888565,0.76399826779938,62.63149828572886,12.527418841510297,0.4265501621261288,11,-0.037498950958255506,-0.30499935150146484,-2.158839225769043,-2.617499351501465,-1.0424995422363263,3,0.008160222226242464,1.17427283433159,16.219999313354492,1.0095714390012276,16.532499313354492,-1.340910716491857,15.364999771118164,0.008160222226242464 3319,2022-11-25,16.322500228881836,16.549999237060547,16.235000610351562,16.3125,280905.0,0.005234857325029596,-2.818188123504456,-0.1250029802350865,45.973643036773744,54.094971548223725,-0.02192765944089814,-0.12536397949962463,-1.604167989947907,-2.54927637909255,23.80289086443525,0.3149986267089844,0.2705347829758864,0.10500040054321147,-0.6518872612613045,0.8618880623477274,-0.2734434303590447,0.48344423144546944,0.6458673312214671,68.59647936951767,20.695493343732267,0.3784438309022576,11,-0.12249994277954457,-0.3900003433227539,-2.238840103149414,-2.59768009185791,-0.7075004577636719,4,0.009189745224500445,-1.5882432139304228,16.237499237060547,1.17427283433159,16.219999313354492,1.0095714390012276,16.532499313354492,0.009189745224500445 3320,2022-11-28,15.917499542236328,16.020000457763672,15.68000030517578,15.962499618530273,331915.0,-0.02481241727470651,3.24995529700671,-4.499904634751097,44.266913283424394,51.906514096497496,0.41670393143671447,0.3138420264119475,-1.1490995682646705,-2.105808748848343,22.997498982662552,0.6424999237060565,0.27712579544791893,-0.3115002632141106,-1.0409745214753663,0.41797399504714505,-0.6762373923447385,0.05323686591651722,1.018400672005484,21.788917781036535,-23.528672410670065,0.3647371291306283,11,0.28250074386596324,0.015000343322753906,-1.8213396072387695,-2.1801795959472656,-0.10249996185302734,0,0.03612381212348792,-2.818188123504456,16.322500228881836,-1.5882432139304228,16.237499237060547,1.17427283433159,16.219999313354492,0.03612381212348792 3321,2022-11-29,16.372499465942386,16.440000534057614,16.020000457763672,16.147499084472653,451580.0,0.028584886872384585,1.3333174388725793,-5.000000000000158,50.562303108969225,50.852822831306604,-0.09798162750727357,-0.12222148173692915,-1.5396528495555835,-2.528007484631683,21.883185958462644,0.5225009918212855,0.266119037078294,0.1274996757507374,-0.5997084236440031,0.8547077751454779,-0.23610437394663464,0.49110372544810765,0.5315827493551666,63.532024204076166,17.467256514672243,0.3636040496973707,11,-0.29999971389770863,-0.334999561309818,-2.141339302062992,-2.500179290771488,-0.43999958038330433,1,0.009161681076386152,3.24995529700671,15.917499542236328,-2.818188123504456,16.322500228881836,-1.5882432139304228,16.237499237060547,0.009161681076386152 3322,2022-11-30,16.645000457763672,16.799999237060547,16.290000915527347,16.420000076293945,4419494.0,0.01664382352786964,-1.1030914861235261,0.9999999999999685,59.56522051613384,50.51024230771866,-0.4306643764310927,-0.3550377159613731,-1.759330924020336,-2.7660691435302027,21.180553992305807,0.5099983215331996,0.2539768713800221,0.36325063705444194,-0.3669568996601349,1.093458173769017,-0.0018531313028447016,0.7283544054117304,0.22790011856850612,86.16081007898477,33.17908679983698,0.3651037683572878,11,-0.5725007057189941,-0.6075005531311035,-2.40509033203125,-2.7726802825927734,-0.8050003051757812,2,-0.018323838797704606,1.3333174388725793,16.372499465942386,3.24995529700671,15.917499542236328,-2.818188123504456,16.322500228881836,-0.018323838797704606 3323,2022-12-01,16.170000076293945,16.565000534057614,16.139999389648438,16.524999618530273,468012.0,-0.028537120360857315,-1.0481937678095241,-1.5777730682829654,51.87441177443243,49.78009737455152,0.011004524016126283,0.1314264506315439,-1.2270726609955016,-2.2566468168288125,20.467240111352492,0.5050010681152344,0.14630715416985396,-0.11474971771240305,-0.8424750402472867,0.6129756048224806,-0.47861237897984665,0.24911294355503877,0.6723424938521667,43.75002128739352,-12.050604979882742,0.3638626612674421,12,-0.09750032424926758,-0.09250020980834961,-1.902590036392212,-2.280179977416992,-0.15250015258789062,3,0.007266561819504469,-1.1030914861235261,16.645000457763672,1.3333174388725793,16.372499465942386,3.24995529700671,15.917499542236328,0.007266561819504469 3324,2022-12-02,16.067499160766598,16.219999313354492,15.710000038146973,16.172500610351562,1336241.0,-0.006338955785016864,4.100021934634788,0.2957791126250624,50.78340125951737,50.71449483455824,0.07822908074148671,0.2048540270424546,-1.0333939954471916,-2.1197310227939,18.37430758226678,0.5099992752075195,0.054380934983914386,-0.1921256065368695,-0.9130504046323686,0.5287991915586314,-0.5525880055846208,0.16833679251088007,0.7448965633171696,34.598145101685404,-23.58432330345353,0.3604623990477502,12,0.17250061035156605,0.010000705718997693,-1.5513393878936732,-1.9351792335510218,0.182500839233402,4,-0.054302132348812204,-1.0481937678095241,16.170000076293945,-1.1030914861235261,16.645000457763672,1.3333174388725793,16.372499465942386,-0.054302132348812204 3325,2022-12-05,15.914999961853027,16.360000610351562,15.789999961853027,16.102500915527347,366975.0,-0.009491159600365284,-1.6057115702785596,1.7856987157362907,42.07286127015461,49.20860817587456,0.35419810397800333,0.3085927125224792,-0.7989582087268996,-1.9240534779186191,16.241386483789576,0.5700006484985352,-0.0328119892365919,-0.3036247730255113,-1.0036839724198536,0.39643442636883286,-0.6536543727226842,0.046404826671659904,0.8680478530896423,18.807346272399332,-32.81716741425835,0.3500295996971719,12,0.3249998092651367,0.16249990463256836,-1.303840160369873,-1.7826800346374512,0.22499942779541016,0,-0.01885015340583973,4.100021934634788,16.067499160766598,-1.0481937678095241,16.170000076293945,-1.1030914861235261,16.645000457763672,-0.01885015340583973 3326,2022-12-06,15.717499732971193,15.899999618530273,15.574999809265135,15.614999771118164,1113089.0,-0.012409690817167807,-2.561643978783949,-0.5466636827408706,39.81066795559141,47.968204394852364,0.4737531589392727,0.4662006756751733,-0.5324580019917349,-1.6883163020682534,14.109977551587798,0.3400001525878924,-0.10152106824073925,-0.4606249809265126,-1.1789286701836001,0.25767870833057493,-0.8197768255550582,-0.10147313629796884,1.0367871310132006,11.632652266826794,-35.12618226695424,0.35915184462854394,12,0.4699997901916486,0.5075001716613752,-1.0875895023345965,-1.570179462432863,0.4650011062622088,1,0.006203266999749157,-1.6057115702785596,15.914999961853027,4.100021934634788,16.067499160766598,-1.0481937678095241,16.170000076293945,0.006203266999749157 3327,2022-12-07,15.3774995803833,15.704999923706055,15.324999809265135,15.582500457763672,493215.0,-0.021631948997248074,-1.4516103230490298,-2.0000093041431004,39.89017181745759,47.19995489138385,0.7617868270092565,0.7723574766730579,-0.13614100457698797,-1.318773474083521,12.519472096317209,0.39249992370605824,-0.020895967397148496,-0.7540001392364495,-1.5528075074734708,0.04480722900057188,-1.1534038233549602,-0.3545964551179388,1.3486015516619823,4.23385003480155,-40.092753827200255,0.3994036841185111,12,0.684999942779541,0.8375000953674316,-0.3924996852874756,-1.0751795768737793,1.1975011825561523,2,0.03609171323820304,-2.561643978783949,15.717499732971193,-1.6057115702785596,15.914999961853027,4.100021934634788,16.067499160766598,0.03609171323820304 3328,2022-12-08,15.542499542236328,15.71500015258789,15.345000267028807,15.380000114440918,880601.0,0.010729960419801454,-2.1828067253776435,-0.7926767430068059,42.174554958397316,46.777833993786466,0.5451633029713925,0.6308406701296505,-0.231832519239072,-1.4525721981083386,12.103722720368664,0.3699998855590838,-0.10508655975166903,-0.583375167846679,-1.3977433649169058,0.2309930292235478,-0.9905592663817941,-0.17619106931156558,1.1275575368977506,21.014450688626173,-22.37730739567034,0.4071840985351134,12,0.5199999809265137,0.6725001335144043,-0.5074996948242188,-1.2401795387268066,1.6324996948242188,3,0.01914110465585739,-1.4516103230490298,15.3774995803833,-2.561643978783949,15.717499732971193,-1.6057115702785596,15.914999961853027,0.01914110465585739 3329,2022-12-09,15.470000267028807,15.604999542236328,15.265000343322756,15.582500457763672,254442.0,-0.004664582746842338,3.317495110475972,-0.6923113038681276,51.24408106408302,47.55307485830409,0.540899747402884,0.6998418270370816,-0.0912113502111378,-1.3497748489463994,11.596319988131059,0.33999919891357244,-0.14152626496672838,-0.6308744430542017,-1.4945938608174867,0.23284497470908327,-1.0627341519358442,-0.19901473417255922,1.1462545213105155,18.72144965428196,-28.77140340292469,0.43185970888164227,12,0.5624995231628436,0.7149996757507342,-0.43500041961669744,-1.1676802635192853,0.9049997329711932,4,0.03539105670503018,-2.1828067253776435,15.542499542236328,-1.4516103230490298,15.3774995803833,-2.561643978783949,15.717499732971193,0.03539105670503018 3330,2022-12-12,15.15250015258789,15.274999618530273,14.904999732971193,15.109999656677244,496800.0,-0.02052360109634932,1.57391737017563,-0.3777815453736376,29.525251690577363,45.21562470070499,0.8252575283470343,1.0034179488382335,0.26069385023594904,-0.99772723696681,11.252446486485463,0.5650005340576136,-0.16364377269925612,-0.906874561309813,-1.8687269527277763,0.054977830108148495,-1.3878007570187947,-0.4259483656008314,1.382679369050436,24.874416892784815,-19.022073969052975,0.48092619570898115,12,0.6999993324279785,0.8274998664855957,0.36749958992004395,-0.4176802635192871,1.4624996185302734,0,0.07243028123148831,3.317495110475972,15.470000267028807,-2.1828067253776435,15.542499542236328,-1.4516103230490298,15.3774995803833,0.07243028123148831 3331,2022-12-13,15.6875,15.8149995803833,15.380000114440918,15.4350004196167,847441.0,0.03530769457347516,-1.399995790681094,5.941097273644989,42.588741421582945,43.32934924575489,0.20436304036433128,0.41071703185856734,-0.23652099885520705,-1.497512094653139,9.755392564050222,0.6624994277954102,-0.17833686896338818,-0.3218747138977065,-1.2496064737301502,0.6058570459347354,-0.7857405938139266,0.14199116601851536,0.7172651385449562,85.98905475139486,42.32326967443436,0.463865879916221,12,0.0475001335144043,0.29250001907348633,-0.08000016212463379,-0.9526801109313965,0.5025005340576136,1,0.02884458260707179,1.57391737017563,15.15250015258789,3.317495110475972,15.470000267028807,-2.1828067253776435,15.542499542236328,0.02884458260707179 3332,2022-12-14,15.800000190734865,16.069999694824222,15.654999732971193,15.927499771118164,400339.0,0.007171326899433561,1.012123818309159,-0.5049496723509457,44.06781414395548,42.461949509035236,-0.04537759971320021,0.2362988167424458,-0.31124533575473556,-1.57462388989123,7.785875536653543,0.4149999618530291,-0.1491231704180933,-0.1623745441436757,-1.0273788693672739,0.7026297810799207,-0.594876706755473,0.2701276184681234,0.4847837153641894,76.82407614332445,34.0884897666298,0.4325021626117986,12,-0.1675000190734881,0.17999982833862127,-0.035000324249269354,-1.0651803016662615,0.2725000381469709,2,0.02420890151145927,-1.399995790681094,15.6875,1.57391737017563,15.15250015258789,3.317495110475972,15.470000267028807,0.02420890151145927 3333,2022-12-15,15.532500267028807,15.670000076293945,15.449999809265135,15.510000228881836,326017.0,-0.016930374713724383,-2.08770403485402,-0.17647146821447993,39.793286875204984,41.24082568855608,0.13654197207303298,0.45983939004261565,-0.02071068142646837,-1.276284901555277,6.6218739304023275,0.3500003814697301,-0.20477062942330626,-0.38699951171875213,-1.2477541705827182,0.47375514714521394,-0.8173768411507343,0.043377817713230016,0.6419009052200177,53.86270854975154,13.803570175446758,0.43037732943198287,12,0.09999990463257014,0.4474997520446795,0.23249959945678889,-0.7976803779602033,0.34499931335449396,3,0.06711736539439084,1.012123818309159,15.800000190734865,-1.399995790681094,15.6875,1.57391737017563,15.15250015258789,0.06711736539439084 3334,2022-12-16,15.22249984741211,15.600000381469727,15.125,15.510000228881836,447855.0,-0.019958178933673798,1.0320842088084698,-12.777773068283974,40.794709749654906,41.098808852945,0.35098371890653013,0.7182586547705103,0.30581216539547285,-0.9402082346205081,5.664201860038778,0.47500038146972656,-0.35556656512753193,-0.6408749580383297,-1.5307036897401645,0.24895377366350502,-1.085789323889248,-0.19596059218741324,0.8503492096945031,27.253229599759464,-14.492502417192043,0.444914365850917,12,0.26499986648559926,0.757500171661377,0.5425000190734863,-0.48767995834350586,0.8575000762939453,4,0.12826404396255398,-2.08770403485402,15.532500267028807,1.012123818309159,15.800000190734865,-1.399995790681094,15.6875,0.12826404396255398 3335,2022-12-19,15.6899995803833,15.850000381469727,15.484999656677244,15.49250030517578,631814.0,0.030711101176372768,-2.4352916889189666,-0.6869530892372667,40.990103696780224,41.22985726863265,-0.1696268145952633,0.29129009358234725,-0.13109081038211556,-1.3804048817975492,5.895562170692623,0.6275005340576172,-0.42032160333204516,-0.1896252155303948,-1.052597693702296,0.6733472626415065,-0.6211114546163437,0.24186102355555583,0.28942153079247745,59.7883346923615,19.93926075197561,0.43148623908595035,12,-0.20249986648559215,0.29000043869018555,0.21625018119812012,-0.9551796913146973,0.8200006484985352,0,0.04365840904630325,1.0320842088084698,15.22249984741211,-2.08770403485402,15.532500267028807,1.012123818309159,15.800000190734865,0.04365840904630325 3336,2022-12-20,15.989999771118164,16.03499984741211,15.449999809265135,15.642499923706055,387391.0,0.019120471558835783,1.6742858886718832,1.759499355362068,41.415457471131056,41.399333452374144,-0.47707769424134483,-0.05421638258245309,-0.3909775396170474,-1.6595029873323242,5.807685955106384,0.5850000381469744,-0.4681490518106681,0.13749995231628453,-0.6714824270184216,0.9464823316509925,-0.26699123735106767,0.5419911419836385,-1.0850000381469709,91.53439687396525,55.16638568947315,0.4044911896673539,12,-0.5025000572204554,-0.009999752044677734,-0.08375000953674316,-1.2551798820495605,0.25,1,0.03908692989032447,-2.4352916889189666,15.6899995803833,1.0320842088084698,15.22249984741211,-2.08770403485402,15.532500267028807,0.03908692989032447 3337,2022-12-21,16.274999618530273,16.360000610351562,15.869999885559082,15.8774995803833,397630.0,0.01782363048728053,-1.3757643854745374,1.1438855041440255,51.44826954808729,42.42974618456192,-0.6944026334844988,-0.3529820481164574,-0.6124629967850002,-1.916422202978488,5.642299980354077,0.49000072479248047,-0.44663331378835736,0.4197497844696052,-0.3948470843069032,1.2343466532461154,0.012451350081349233,0.8270482188578612,-1.3473998832702616,93.11733199896216,55.30026627401037,0.4072984343882551,12,-0.6424994468688965,-0.2949995994567871,-0.36874985694885254,-1.54017972946167,-0.017499923706051135,2,-0.005222678123806612,1.6742858886718832,15.989999771118164,-2.4352916889189666,15.6899995803833,1.0320842088084698,15.22249984741211,-0.005222678123806612 3338,2022-12-22,16.370000839233402,16.649999618530273,16.209999084472653,16.360000610351562,518459.0,0.0058372487207287715,-1.8386830819966231,0.025157806093447418,54.18108711744952,42.75608019049153,-0.7372034287984999,-0.4611932253513089,-0.6629745919228043,-1.980908578596278,5.613217191395272,0.44000053405762074,-0.3908860570556669,0.5081259250640908,-0.3215759156056386,1.337827765733822,0.09327500472922523,0.9229768453989564,-1.3851050689697288,81.63941971561135,41.62174578816555,0.41485092033486526,12,-0.5925011634826696,-0.5175013542175328,-0.4637510776519811,-1.6351809501647985,-0.42500114440918146,3,-0.018173524441034705,-1.3757643854745374,16.274999618530273,1.6742858886718832,15.989999771118164,-2.4352916889189666,15.6899995803833,-0.018173524441034705 3339,2022-12-23,16.47249984741211,16.655000686645508,16.239999771118164,16.327499389648438,310314.0,0.0062613929703077,-1.5937581956464726,14.49971390424814,57.81359309986246,45.89922923596765,-0.7627550036377571,-0.5817026490638568,-0.6992104958564092,-2.050310363689091,5.480530215281043,0.41500091552734375,-0.30258268138256383,0.6031249523162838,-0.2465792154251858,1.4528291200577534,0.1782728684455499,1.0279770361870177,-1.3876978462524399,84.8547131658403,40.41273406445862,0.42485208387073475,12,-0.5824995040893555,-0.6200003623962402,-0.5699999332427979,-1.7376799583435059,-1.1649999618530273,4,-0.03612082395145899,-1.8386830819966231,16.370000839233402,-1.3757643854745374,16.274999618530273,1.6742858886718832,15.989999771118164,-0.03612082395145899 3340,2022-12-28,16.492500305175778,16.764999389648438,16.370000839233402,16.667499542236328,246625.0,0.0012141725875816078,1.135133463239596,-1.206887479940042,61.43068574802794,47.992778605572646,-0.6399887519283372,-0.5864862217092952,-0.6739963912826745,-2.031292542961257,6.064726718012933,0.3949985504150355,-0.23263189206904045,0.5943753719329798,-0.29992524529435727,1.488675989160317,0.1472250633193113,1.0415256805466484,-1.2820824091772405,79.2776295492634,29.417905267983926,0.4471503086136686,12,-0.547500610351559,-0.6400008201599086,-0.5800004005432093,-1.7576804161071742,-1.1100006103515572,2,-0.025011391471084,-1.5937581956464726,16.47249984741211,-1.8386830819966231,16.370000839233402,-1.3757643854745374,16.274999618530273,-0.025011391471084 3341,2022-12-29,16.522499084472653,16.625,16.329999923706055,16.524999618530273,286329.0,0.0018189345909824794,1.9135623392892465,0.01428882833789467,68.58766050297662,50.717205978797224,-0.60243986904125,-0.6373484032942827,-0.6478284109986951,-2.020145686494832,6.282466883837677,0.2950000762939453,-0.20735826818452274,0.6168741703033405,-0.29648993655308686,1.530238277159766,0.1601921168751268,1.0735562237315541,-1.1566230391091246,72.9049788220247,16.560321793500677,0.45668205342821283,12,-0.577499389648434,-0.6699995994567836,-0.6712491512298566,-1.7876791954040492,-1.432498931884762,3,-0.0007564748847566083,1.135133463239596,16.492500305175778,-1.5937581956464726,16.47249984741211,-1.8386830819966231,16.370000839233402,-0.0007564748847566083 3342,2022-12-30,16.34000015258789,16.530000686645508,16.25,16.517499923706055,185345.0,-0.011045479921150014,1.765421168137592,70.98474446976948,62.873303320666935,53.281652250515215,-0.3746890991383651,-0.5047496919463121,-0.42076384765929475,-1.8005376356243534,5.955521193565922,0.2800006866455078,-0.06246578734740105,0.44962525367736816,-0.42094211782271174,1.3201926251774463,0.014341567927328214,0.8849089394274081,-0.8342117727958716,23.423602996770025,-35.845541577040805,0.4352836857500394,12,-0.3950004577636719,-0.4875006675720215,-0.39375019073486506,-1.605180263519287,-0.9774999618530256,4,-0.00611997432900202,1.9135623392892465,16.522499084472653,1.135133463239596,16.492500305175778,-1.5937581956464726,16.47249984741211,-0.00611997432900202 3343,2023-01-03,16.287500381469727,16.889999389648438,16.194999694824222,16.802499771118164,848627.0,-0.003212960258745734,1.0144958784601759,2.9014087533983086,63.28189325597752,55.780228195662175,-0.2277838107502852,-0.4669357846936073,-0.33443112960232035,-1.7136914552667672,6.060660280937196,0.6949996948242152,-0.0029182107787484313,0.3912504673004147,-0.48879665434562014,1.2712975889464495,-0.04877309352260184,0.831274028123433,-0.6557909006920664,13.309457160107138,-48.97827670124042,0.44002356082301786,1,-0.11750078201293945,-0.3900008201599121,-0.3375003337860125,-1.552680492401123,-0.7600002288818359,1,-0.00184194541475724,1.765421168137592,16.34000015258789,1.9135623392892465,16.522499084472653,1.135133463239596,16.492500305175778,-0.00184194541475724 3344,2023-01-04,15.19499969482422,15.895000457763672,15.029999732971193,15.875,2317880.0,-0.06707601909796068,1.4027757173737925,1.320390506947939,50.55158407758321,56.842614904640286,0.9615198302263135,0.5869406932310479,0.7790185648775676,-0.5902937646885498,6.503449365430278,1.2575006484985334,0.018630623949205116,-0.6576252460479726,-1.587045749970022,0.271795257874075,-1.1223354980089955,-0.1929149940869479,1.694999694824217,8.87096732844499,-55.747211929396585,0.464710251961024,1,0.7649998664855939,0.7024998664855939,0.871250391006468,-0.460179805755617,0.4625005722045863,2,0.04935834255103466,1.0144958784601759,16.287500381469727,1.765421168137592,16.34000015258789,1.9135623392892465,16.522499084472653,0.04935834255103466 3345,2023-01-05,15.614999771118164,15.664999961853027,15.050000190734865,15.09000015258789,1223049.0,0.027640676849569612,-1.0330586328871352,-0.7720579160542604,49.030097074496595,57.6886859716809,0.5920193911233405,0.15105778973524409,0.3790740536590178,-0.9780380192588751,6.76067643559162,0.6149997711181623,0.09494505314417268,-0.2226251602172855,-1.1574746352510843,0.7122243148165133,-0.690049897734184,0.24479957729961477,1.2749996185302734,31.451620759545268,-29.204879535255476,0.46742473751689967,1,0.3449997901916504,0.2824997901916504,0.4512503147125244,-0.8801798820495605,0.2950000762939453,3,-0.019692596225831527,1.4027757173737925,15.19499969482422,1.0144958784601759,16.287500381469727,1.765421168137592,16.34000015258789,-0.019692596225831527 3346,2023-01-06,15.8149995803833,15.859999656677244,15.529999732971193,15.609999656677244,468725.0,0.012808185219128854,1.2372870397310345,0.39047632887800926,50.19607051158345,57.54955274540269,0.40743097333845313,-0.043492960579760265,0.206138841740227,-1.1471257154370935,7.120308084737506,0.32999992370605113,0.20085887489862841,-0.027500343322753196,-0.960727720346167,0.9057270337006607,-0.4941140318344601,0.43911334518895373,1.0377998161315922,42.20430066177826,-15.729349230892502,0.46661368851170654,1,0.14499998092651367,0.08249998092651367,0.2512505054473877,-1.0801796913146973,0.17500019073486328,4,-0.02734744843721315,-1.0330586328871352,15.614999771118164,1.4027757173737925,15.19499969482422,1.0144958784601759,16.287500381469727,-0.02734744843721315 3347,2023-01-09,15.932499885559082,16.135000228881836,15.770000457763672,15.829999923706055,603519.0,0.007429674884185777,-2.280913131624855,0.49999999999999567,55.442172810493105,57.689673377963096,0.264000323820234,-0.12362021052100403,0.1099699986809668,-1.2327168231061094,7.148692536907131,0.36499977111816406,0.28148357669857305,0.06224994659423899,-0.8454146980300585,0.9699145912185347,-0.39158237571790977,0.5160822689063878,0.8838435176849373,48.521522536199846,-9.516996868309548,0.4538323223121482,1,0.027499675750732422,-0.03500032424926758,0.12249994277954102,-1.1976799964904785,0.31250095367431996,0,-0.052879318313055035,1.2372870397310345,15.8149995803833,-1.0330586328871352,15.614999771118164,1.4027757173737925,15.19499969482422,-0.052879318313055035 3348,2023-01-10,15.84000015258789,16.079999923706055,15.654999732971193,15.78499984741211,444495.0,-0.005805726259884181,-1.6984093344878515,0.5365885428781436,58.929870774662476,57.81370423071864,0.30554448440401316,-0.008105263826557518,0.20608005775502392,-1.1067654447099216,7.1287549467265485,0.4250001907348615,0.3400490762584649,-0.04512481689453196,-0.9398321968846481,0.8495825630955842,-0.49247850688959005,0.40222887310052613,0.9406163772506737,73.30317249759851,10.90081648358732,0.4473536899950579,1,0.11999940872192383,0.05749940872192383,0.21499967575073242,-1.105180263519287,0.23999977111816406,1,-0.03014519932154247,-2.280913131624855,15.932499885559082,1.2372870397310345,15.8149995803833,-1.0330586328871352,15.614999771118164,-0.03014519932154247 3349,2023-01-11,16.017499923706055,16.219999313354492,15.90999984741211,15.914999961853027,468737.0,0.011205793523251018,-4.511092273131861,1.8636253294492995,55.16969990934446,57.11803913753159,0.06338070875179724,-0.15018469637829313,0.05149431428511875,-1.2444520762061835,7.0614306918408944,0.37999916076660156,0.3352855735294824,0.1049999713897698,-0.7695029516359035,0.9795028944154431,-0.3322514901230669,0.5422514329026065,0.7281042701951606,82.69234688013769,19.134835219265597,0.43725146151283684,1,-0.057500362396240234,-0.12000036239624023,0.05749988555908203,-1.2826800346374512,1.3199996948242188,2,-0.030591526358802024,-1.6984093344878515,15.84000015258789,-2.280913131624855,15.932499885559082,1.2372870397310345,15.8149995803833,-0.030591526358802024 3350,2023-01-12,16.25,16.295000076293945,16.0,16.092500686645508,320328.0,0.01451537864219632,1.3838441442344003,1.5365792387350088,54.19355414288634,55.518693986410454,-0.2314778869494738,-0.31225662098681184,-0.16660387809586652,-1.4444042777481698,6.4865398159643375,0.2950000762939453,0.3150641225513766,0.28262505531311,-0.5263599178285716,1.0916100284547916,-0.12186743125772992,0.6871175418839517,0.46129210468261306,94.11763972569096,32.69042071604056,0.40449248657084086,1,-0.29000043869018555,-0.35250043869018555,-0.09125018119812012,-1.5151801109313965,0.31500053405761363,3,-0.03646152202899655,-4.511092273131861,16.017499923706055,-1.6984093344878515,15.84000015258789,-2.280913131624855,15.932499885559082,-0.03646152202899655 3351,2023-01-13,16.139999389648438,16.364999771118164,16.059999465942386,16.184999465942386,411077.0,-0.006769268329326894,-1.975613840843396,-0.28571601574328626,47.692303177871864,53.831916192766556,-0.2027635159513892,-0.17562195540589443,-0.0549494987088508,-1.2975744470259851,6.8655777096396555,0.3050003051757777,0.2654328462020885,0.14999947547912562,-0.6513021881455145,0.951301139103764,-0.2506513563331936,0.5506503072914448,0.5376668675999454,68.30980712945382,10.441271109061077,0.40065083181231936,1,-0.17999982833862305,-0.24249982833862305,0.018750429153442383,-1.405179500579834,0.1800003051757848,4,-0.014250281966171618,1.3838441442344003,16.25,-4.511092273131861,16.017499923706055,-1.6984093344878515,15.84000015258789,-0.014250281966171618 3352,2023-01-16,16.182500839233402,16.229999542236328,16.024999618530273,16.174999237060547,82125.0,0.00263329933037193,3.000037216918811,-0.16670198787782614,46.73629182140706,51.993516033369836,-0.30168067175137914,-0.19815778657325822,-0.0906753102688107,-1.2987136852554801,7.159475989560221,0.2049999237060547,0.19689030543936958,0.17337589263916442,-0.6270900329377938,0.9738418182161244,-0.22685707014931467,0.5736088554276435,0.4622120875294371,74.29592646768498,18.631438654186972,0.4002329627884797,1,-0.48500108718872426,-0.28500127792358754,0.023748874664303088,-1.4476809501647985,0.00999832153319602,0,-0.011895631585479793,-1.975613840843396,16.139999389648438,1.3838441442344003,16.25,-4.511092273131861,16.017499923706055,-0.011895631585479793 3353,2023-01-17,16.575000762939453,16.684999465942386,16.030000686645508,16.0625,939862.0,0.02425459004176056,-1.2683964382910262,68.31884057967778,51.620567638946945,52.11229198463247,-0.7253926943338573,-0.5360344438527136,-0.47814662238119254,-1.6664693629216956,7.886528114742303,0.6549987792968786,0.10698009744155357,0.5137507915496826,-0.2917887211146102,1.3192903042139754,0.11098103521753444,0.916520547881829,-1.54500102996826,85.80661198110823,32.436823421712106,0.40276975633214684,1,-0.7075009346008265,-0.6775012016296387,-0.436251163482666,-1.6725010871887207,-0.8075008392333984,1,-0.019909496743065525,3.000037216918811,16.182500839233402,-1.975613840843396,16.139999389648438,1.3838441442344003,16.25,-0.019909496743065525 3354,2023-01-18,17.174999237060547,17.540000915527347,16.639999389648438,16.65250015258789,2042056.0,0.036199001297342326,-2.287673141774211,1.019508891022635,59.11822610640289,53.23319521039984,-1.1342726384244735,-1.0353388783888775,-1.0808701853311078,-2.2373447353336005,8.551207334877029,0.9650001525878942,0.06303131948028273,1.0161242961883552,0.16653380428471465,1.8657147880919958,0.5913290502365349,1.4409195421401755,-2.1118995094299304,76.29860639778829,25.123443254747755,0.42479524595182017,1,-0.6399989128112757,-0.9524989128112757,-1.0362496376037598,-2.172499656677246,-1.0450000762939489,2,-0.06375542136803602,-1.2683964382910262,16.575000762939453,3.000037216918811,16.182500839233402,-1.975613840843396,16.139999389648438,-0.06375542136803602 3355,2023-01-19,16.375,16.899999618530273,16.34674072265625,16.559999465942386,856271.0,-0.046579288069736435,-3.58151233958539,-0.3540665839234937,48.365660699393786,53.029816342378766,-0.24041202019691355,-0.19119240155489337,-0.29826757005368165,-1.4155326188332715,9.463726778921874,0.8282585144042969,-0.00010107419944915819,0.18187503814697337,-0.6429979890769921,1.0067480653709406,-0.23056147546500938,0.5943115517589561,-1.2128242248535148,23.1023156325656,-24.278056547181748,0.4124365136119835,1,0.22250032424927113,-0.15249967575072887,-0.2662501335144043,-1.3725004196166992,-0.7100000381469727,3,0.05877860265833723,-2.287673141774211,17.174999237060547,-1.2683964382910262,16.575000762939453,3.000037216918811,16.182500839233402,0.05877860265833723 3356,2023-01-20,16.614999771118164,16.639999389648438,16.329999923706055,16.584999084472653,440775.0,0.014656474572101619,6.749994039529838,-0.162166341900978,53.00874876251879,52.75943589260384,-0.39671684117277906,-0.4026099798419658,-0.5465444419159908,-1.630066654901043,10.457107614560293,0.3099994659423828,0.07558389233640739,0.39062480926513743,-0.4490694883693216,1.2303191068995964,-0.02922233955209208,0.8104719580823669,-1.3577109903564448,38.943871121255555,-10.993186618628158,0.4198471488172295,1,-0.01749944686889293,-0.32999944686889293,-0.6987500190734863,-1.6125001907348633,-0.6024990081787109,4,-0.003009283042390676,-3.58151233958539,16.375,-2.287673141774211,17.174999237060547,-1.2683964382910262,16.575000762939453,-0.003009283042390676 3357,2023-01-23,16.190000534057614,16.444999694824222,16.120000839233402,16.344999313354492,467180.0,-0.025579250250687746,-1.2033957482026083,-5.166507724584668,49.01365843229612,51.6576345212298,0.07671780437105014,0.016543004407058248,-0.12791971977788918,-1.1798585322573878,10.859760143339576,0.4949989318847621,0.12464495559869704,-0.030124473571781607,-0.8696003052960783,0.8093513581525151,-0.4498623894339282,0.38961344229036676,-0.8414032679052692,10.596014778791542,-42.15765974910816,0.419737915862148,1,0.5349998474121129,0.0949997901916575,-0.3325004577636683,-1.0125007629394496,-0.4150009155273402,0,0.008029595829422087,6.749994039529838,16.614999771118164,-3.58151233958539,16.375,-2.287673141774211,17.174999237060547,0.008029595829422087 3358,2023-01-24,16.072500228881836,16.264999389648438,15.9350004196167,16.260000228881836,375179.0,-0.00725758500925322,2.341790122264501,1.209686946249234,61.058611267085595,52.311958005423264,0.25777426385500135,0.11659017359371404,0.0028251076860392743,-1.0360997022349974,10.743484496637425,0.3299989700317383,0.1551442153435616,-0.13274974822997976,-0.9715864642872134,0.7060869678272521,-0.5521681062585948,0.28666860979863706,-0.6362468167544915,8.5669636623459,-47.68297014756203,0.419418358028616,1,0.6650004386901855,0.2125000953674352,-0.2662501335144043,-0.6200003623962402,-0.36750030517578125,1,0.007466102359676929,-1.2033957482026083,16.190000534057614,6.749994039529838,16.614999771118164,-3.58151233958539,16.375,0.007466102359676929 3359,2023-01-25,15.8774995803833,16.149999618530273,15.755000114440918,16.010000228881836,308900.0,-0.012132564673921986,-1.0927149306406425,0.7066701253255209,53.50701208752145,52.23567555482717,0.481457857221411,0.2790356504673639,0.19892246489539644,-0.8137918103980653,10.495446997902661,0.39499950408935547,0.15067738704332712,-0.2980003833770759,-1.1391299478968655,0.5431291811427119,-0.7185651656369707,0.12256439888281889,-0.35709626811995676,10.69864794743378,-46.676850261755746,0.4205647822598943,1,0.7700009346008301,0.40750074386597035,-0.07124948501586914,-0.4249997138977051,0.17750072479247692,2,-0.006928021387772598,2.341790122264501,16.072500228881836,-1.2033957482026083,16.190000534057614,6.749994039529838,16.614999771118164,-0.006928021387772598 3360,2023-01-26,16.079999923706055,16.270000457763672,15.970000267028807,16.200000762939453,283171.0,0.012753918984381052,1.307691743388489,0.9056622785866976,53.53805542617784,52.88520358241672,0.2819579293853387,0.04642766517594055,-0.0005084541418369781,-0.994515779803125,10.139545844281908,0.3925008773803711,0.14631333362695997,-0.07487502098083354,-0.9034112315958254,0.7536611896341583,-0.48914312628832946,0.3393930843266624,-0.47881270731214975,36.72317236518967,-21.638979863987394,0.414268105307496,1,0.5675005912780762,0.20500040054321644,-0.3462500572204572,-0.627500057220459,-0.022499084472652697,3,0.00310940530458792,-1.0927149306406425,15.8774995803833,2.341790122264501,16.072500228881836,-1.2033957482026083,16.190000534057614,0.00310940530458792 3361,2023-01-27,16.510000228881836,16.629999160766598,16.200000762939453,16.22249984741211,472268.0,0.026741312637809767,-1.5864678043883338,-2.39581975681475,57.11645544807181,54.038555096490576,-0.10061951673880642,-0.4053389741593243,-0.4451071409529064,-1.4037704919101568,10.035829681186776,0.5499992370605433,0.15969636046660085,0.3557502269744859,-0.4716365083717733,1.1831369623207433,-0.0579431406986437,0.7694435946476155,-0.8312604645225932,86.2858214087587,25.576818043845662,0.4136933676731287,1,0.13750028610229492,-0.2249999046325648,-0.7762503623962385,-1.0575003623962402,-0.2550010681152379,4,-0.05118111782643131,1.307691743388489,16.079999923706055,-1.0927149306406425,15.8774995803833,2.341790122264501,16.072500228881836,-0.05118111782643131 3362,2023-01-30,16.239999771118164,16.295000076293945,16.065000534057614,16.257499694824222,644572.0,-0.016353752514875475,3.972926160381131,-0.06086921908276132,54.72254499270389,54.38321924690801,0.19935970263510328,-0.15095390624201244,-0.19483596421774507,-1.1068793030464512,9.99649250854561,0.4449996948242223,0.15502003110130502,0.09074978828430247,-0.7331116905304071,0.9146112670990121,-0.3211809511230541,0.5026805276916573,-0.4868095607121976,55.4285926040571,-3.535013140986891,0.411930739407355,1,0.4075007438659668,0.04500055313110707,-0.5062499046325666,-0.7874999046325684,0.26000022888183594,0,-0.014008559814348231,-1.5864678043883338,16.510000228881836,1.307691743388489,16.079999923706055,-1.0927149306406425,15.8774995803833,-0.014008559814348231 3363,2023-01-31,16.257499694824222,16.280000686645508,15.899999618530273,16.162500381469727,320170.0,0.001077581524180804,4.428536395961908,-5.4285558583097275,52.944781916372534,53.697281003571305,0.14760857489158852,-0.1800477902142994,-0.22098530866329824,-1.0897688454152217,9.279794323435944,0.3800010681152344,0.18485340055545407,0.10974974632263468,-0.7131605669677121,0.9326600596129815,-0.30170541032253695,0.5212049029678081,-0.4328370562134012,57.428586064569366,1.4059266175586274,0.411455156645173,1,0.0700001716613734,0.027500629425048828,-0.45124959945679066,-0.8049998283386266,-0.20750045776367543,1,-0.029678615122321617,3.972926160381131,16.239999771118164,-1.5864678043883338,16.510000228881836,1.307691743388489,16.079999923706055,-0.029678615122321617 3364,2023-02-01,15.94499969482422,16.325000762939453,15.800000190734865,16.272499084472653,568605.0,-0.01922189794655138,1.4277328935066687,-3.4473869134858712,46.329720159179836,53.47106538799198,0.2986957743813523,0.20187131615239018,0.08050636988469684,-0.7440843537340527,9.477993226571796,0.5250005722045881,0.20918354737824885,-0.24025025367736497,-0.9394017984502714,0.45890129109554323,-0.58982602606382,0.10932551870908824,1.5950012207031268,17.469841448575746,-32.34054000913332,0.3495757723864538,2,0.2525000572204572,0.3400006294250506,-0.13000011444091975,-0.4924998283386248,-0.14499950408935547,2,-0.015051726291099965,4.428536395961908,16.257499694824222,3.972926160381131,16.239999771118164,-1.5864678043883338,16.510000228881836,-0.015051726291099965 3365,2023-02-02,15.307499885559082,15.81999969482422,15.279999732971193,15.8149995803833,627716.0,-0.03998117412771551,1.086956681986872,1.5496202767553717,41.11052296384675,52.14904029925064,0.859200453858481,0.8592046915410876,0.7309562343947356,-0.08750808959896972,9.615324242825144,0.6649999618530273,0.16869596150267796,-0.8623750686645515,-1.6249735753453436,-0.0997765619837594,-1.2436743220049493,-0.48107581532415544,2.197701015472415,2.037049203257629,-43.55647741958082,0.38129925334039644,2,0.6474995613098145,0.9775004386901891,0.5637500286102295,0.16249990463256836,0.01749992370605291,3,0.04883229953977519,1.4277328935066687,15.94499969482422,4.428536395961908,16.257499694824222,3.972926160381131,16.239999771118164,0.04883229953977519 3366,2023-02-03,15.38249969482422,15.4350004196167,15.199999809265135,15.199999809265135,574312.0,0.004899546616093264,-1.5753507694719209,-0.3596059020730989,41.51642161036918,51.31601398570321,0.6604367722921634,0.7906803253433718,0.6324072286708695,-0.14683335417684873,10.131950791038744,0.23500061035156428,0.03951984271261466,-0.7657502651214596,-1.5925467145786687,0.06104618433574949,-1.179148489850066,-0.35235204039285506,2.033693159484864,16.222198297968585,-24.67734734569176,0.4133982247286047,2,0.5324997901916451,0.9025006294250506,0.5162498950958234,0.10750007629394354,-0.7849998474121112,4,0.04388110890951613,1.086956681986872,15.307499885559082,1.4277328935066687,15.94499969482422,4.428536395961908,16.257499694824222,0.04388110890951613 3367,2023-02-06,15.09000015258789,15.21500015258789,14.899999618530273,15.074999809265135,334848.0,-0.019015085196767312,1.3773594411835623,0.08219371358399685,33.91114520323299,48.29962886749737,0.8722147992512408,1.0717761670372283,0.9075475211386443,0.16003849073672605,10.764733274046042,0.4825000762939471,0.004923870100675742,-1.01612482070923,-1.965907956304278,-0.06634168511418181,-1.491016388506754,-0.5412332529117059,2.193221119018556,13.333360103117206,-20.981666171577494,0.4748915677975242,2,0.6749992370605451,1.130000114440918,0.8087494373321533,0.41249942779541016,-0.31999969482421875,0,0.07720337948299583,-1.5753507694719209,15.38249969482422,1.086956681986872,15.307499885559082,1.4277328935066687,15.94499969482422,0.07720337948299583 3368,2023-02-07,15.362500190734865,15.449999809265135,15.225000381469727,15.3149995803833,554927.0,0.018058319111430965,1.0224681536852736,3.166634878250109,28.86298206157842,45.56140330905925,0.5458073636954186,0.8028303610566372,0.6199326361893984,-0.0968776812191603,11.463626138079679,0.3599996566772443,-0.07449525100663656,-0.7197497844696041,-1.7203467755865507,0.2808472066473442,-1.2200482800280792,-0.21945128891113086,1.730063348625487,32.45615444023725,3.30917969053635,0.5002984955584739,2,0.40249919891357067,0.8575000762939435,0.5362493991851789,0.3299994468688947,-0.9200000762939471,1,0.07404392482619215,1.3773594411835623,15.09000015258789,-1.5753507694719209,15.38249969482422,1.086956681986872,15.307499885559082,0.07404392482619215 3369,2023-02-08,15.52750015258789,15.69499969482422,15.295000076293945,15.390000343322756,510346.0,0.010740436765139139,-1.4427432012556565,2.894695631223754,38.39835986301559,43.87921491315234,0.3642429307350774,0.6316222322876683,0.4386832508408425,-0.23870940869593582,11.813183897763057,0.3999996185302752,-0.10142599480174397,-0.530249834060669,-1.5610617691510456,0.5005621010297094,-1.0456558016058572,-0.014843866515480642,1.389658273106054,68.20657413262279,36.71306409540271,0.5154059675451891,2,0.2374992370605451,0.692500114440918,0.5062494277954102,0.1724996566772461,-2.119999885559084,2,0.03364991655695282,1.0224681536852736,15.362500190734865,1.3773594411835623,15.09000015258789,-1.5753507694719209,15.38249969482422,0.03364991655695282 3370,2023-02-09,15.657500267028807,15.984999656677244,15.539999961853027,15.675000190734865,665580.0,0.008372250082976151,-2.524742602902171,-0.12727234895514578,36.48554170712659,41.58689116415842,0.18775285452035284,0.47954405532509803,0.3066656778614938,-0.3395604019700542,12.174809424019148,0.4574995040893537,-0.18118389741608176,-0.37062473297119247,-1.412173164266603,0.6709236983242182,-0.8913989486188978,0.15014948267651285,1.0982854540920446,69.81572551759898,37.642654437903204,0.5207742156477052,2,-0.045000076293943536,0.5625000000000018,0.27124929428100764,0.2749996185302752,-2.4000005722045863,3,0.009101064746978249,-1.4427432012556565,15.52750015258789,1.0224681536852736,15.362500190734865,1.3773594411835623,15.09000015258789,0.009101064746978249 3371,2023-02-10,15.90999984741211,16.020000457763672,15.550000190734865,15.65999984741211,921279.0,0.016126429894752103,-1.0000040581945169,-14.285776566754594,45.84568817630922,40.60057374011457,-0.17747011491182718,0.22022083635363288,0.04037285885927666,-0.5571548736287788,12.458904891511729,0.4700002670288068,-0.2052101018637007,-0.10662517547607564,-1.1480515832284865,0.9348012322763335,-0.6273383793522811,0.4140880284001298,0.6973229855014971,90.17852429228053,52.992702003219804,0.5207132038762049,2,-0.2974996566772461,0.3100004196166992,0.018749713897705078,0.022500038146972656,-2.6649999618530273,4,-0.036769330217317986,-2.524742602902171,15.657500267028807,-1.4427432012556565,15.52750015258789,1.0224681536852736,15.362500190734865,-0.036769330217317986 3372,2023-02-13,15.989999771118164,16.184999465942386,15.84000015258789,16.0625,405985.0,0.005028279350930864,1.1732297655306385,-0.29000091552734375,48.76218384949548,40.135840621572676,-0.3315253224899717,0.13181815541429387,-0.061559949536889036,-0.6094137037600724,12.926156697474964,0.34499931335449574,-0.24454709963693588,-0.017000198364257812,-1.0555258595683128,1.0215254628397972,-0.5362630289662853,0.5022626322377697,0.4807372046447753,79.68751241764588,37.27543832130431,0.5192628306020275,2,-0.3774995803833008,0.23000049591064453,-0.06125020980834961,-0.05749988555908203,-2.3424997329711914,0,-0.08708567502428921,-1.0000040581945169,15.90999984741211,-2.524742602902171,15.657500267028807,-1.4427432012556565,15.52750015258789,-0.08708567502428921 3373,2023-02-14,16.245000839233402,16.325000762939453,15.970000267028807,16.067499160766598,752826.0,0.015947534194205026,1.1036971313606363,-2.4482912841020683,55.416376769427366,41.145469133822395,-0.6576441075671919,-0.15723480275681112,-0.32066995140143817,-0.8305182666607713,12.744750753092543,0.3550004959106463,-0.33447807427885223,0.25450086593628285,-0.7561391993901019,1.2651409312626676,-0.2508191667269095,0.7598208985994752,0.10007714795092326,92.23302229374295,43.9170734743026,0.5053200326631927,2,-0.6325006484985387,-0.025000572204593396,-0.31625127792358754,-0.24000120162964222,-2.6450004577636754,1,-0.09079718715110485,1.1732297655306385,15.989999771118164,-1.0000040581945169,15.90999984741211,-2.524742602902171,15.657500267028807,-0.09079718715110485 3374,2023-02-15,16.079999923706055,16.295000076293945,16.004999160766598,16.237499237060547,527990.0,-0.010157027208570701,1.1284393395348447,-0.8873116846832939,50.0,42.13318880450609,-0.5268873929518652,-0.08271552741750732,-0.15847559556331703,-0.6154307738017959,11.418929581579857,0.2900009155273473,-0.40366806131056343,0.14424991607666016,-0.7013752258662826,0.9898750580196047,-0.278562654894813,0.5670624870481316,-1.1800003051757812,68.78973385831937,18.222201655066357,0.4228125709714722,2,-0.4674997329711914,0.1400003433227539,-0.15125036239624023,-0.07500028610229492,-2.7200002670288104,2,-0.10183456573597627,1.1036971313606363,16.245000839233402,1.1732297655306385,15.989999771118164,-1.0000040581945169,15.90999984741211,-0.10183456573597627 3375,2023-02-16,17.337499618530273,17.885000228881836,16.495000839233402,16.532499313354492,2872702.0,0.07820271771085907,-2.1590993818437356,-5.111135331516803,59.8923995649467,44.17496413279248,-1.6384497683846337,-1.3327402452569856,-1.3993112017950171,-1.8196535756099212,11.325342960395554,1.8050003051757812,-0.43741471924352204,1.353624629974366,0.3151763875078757,2.392072872440856,0.8344005087411226,1.872848751207611,-2.409599990844727,76.55243677057697,29.242979312691347,0.5192241212332448,2,-0.9449996948242188,-0.9449996948242188,-1.408750057220459,-1.3324999809265137,-4.5625,3,-0.22667624732352376,1.1284393395348447,16.079999923706055,1.1036971313606363,16.245000839233402,1.1732297655306385,15.989999771118164,-0.22667624732352376 3376,2023-02-17,16.565000534057614,17.094999313354492,16.495000839233402,17.022499084472653,1347538.0,-0.04455654514604945,-1.0083700173338246,-0.5683209651891236,53.468525079907074,46.34800634131182,-0.760553395382285,-0.5946679742198491,-0.6124139613803976,-1.0039361945847745,11.25974883663195,0.8424987792968714,-0.43306211419253415,0.5836255073547321,-0.44864776181215404,1.6158987765216182,0.06748887277128901,1.0997621419381751,-1.5188168823242165,35.45234006952245,-10.382721079583845,0.5161366345834435,2,-0.010000228881832385,-0.17250061035155895,-0.6362509727477992,-0.5600008964538539,-3.635000228881834,4,-0.19966801887106356,-2.1590993818437356,17.337499618530273,1.1284393395348447,16.079999923706055,1.1036971313606363,16.245000839233402,-0.19966801887106356 3377,2023-02-20,16.319999694824222,16.485000610351562,16.245000839233402,16.375,480746.0,-0.014790270530306904,-1.3414838385530528,0.120219627200746,50.63613226612412,48.767245252928014,-0.3606554806833522,-0.3577717055668277,-0.34460414048443155,-0.7217326111918574,11.42153954923666,0.31999969482421164,-0.35006490960175896,0.33212471008301137,-0.7072921871875195,1.3715416073535422,-0.1875837385522523,0.8518331587182768,-1.1602633800048885,18.27673288602796,-25.013998942161802,0.5197084486352652,2,0.2700004577636683,0.07250022888183238,-0.39125013351440785,-0.31500005722046254,-2.977499961853029,0,-0.18841910948321616,-1.0083700173338246,16.565000534057614,-2.1590993818437356,17.337499618530273,1.1284393395348447,16.079999923706055,-0.18841910948321616 3378,2023-02-21,16.192499160766598,16.415000915527347,16.030000686645508,16.267499923706055,444715.0,-0.007812532870209554,1.0810668701156565,1.3636426688862673,52.61765645702438,50.34716709670676,-0.1151470988465988,-0.23275360452164584,-0.2006251760696891,-0.552483156348913,11.794981815287025,0.3850002288818395,-0.270298533969628,0.19862422943114844,-0.844229163339218,1.2414776222015131,-0.3228024669540339,0.7200509258163308,-0.9237522893847636,9.973398588968612,-35.07227547653098,0.5214266963851827,2,0.5200009346008336,0.20000076293945668,-0.3949995040893519,-0.18749952316283824,-2.867499351501463,1,-0.15717148399093317,-1.3414838385530528,16.319999694824222,-1.0083700173338246,16.565000534057614,-2.1590993818437356,17.337499618530273,-0.15717148399093317 3379,2023-02-22,15.767499923706055,16.219999313354492,15.625,16.114999771118164,548277.0,-0.026246673403589882,1.134530774231072,4.633284166624062,55.09413071061297,52.414788097094146,0.3883113717631659,0.19350320766475093,0.2385909385326208,-0.08866070309635887,12.2567428721757,0.5949993133544922,-0.127287423352465,-0.22087502479553223,-1.2674662454439023,0.8257161958528378,-0.7441706351197155,0.3024205855286528,-0.39410291802422037,6.305305720104212,-42.35561223007539,0.5232956103241848,2,0.9500002861022949,0.625,0.11499977111816584,0.23749971389770508,-2.640000343322754,2,-0.13746627891068164,1.0810668701156565,16.192499160766598,-1.3414838385530528,16.319999694824222,-1.0083700173338246,16.565000534057614,-0.13746627891068164 3380,2023-02-23,16.129999160766598,16.209999084472653,15.635000228881836,15.762499809265135,667177.0,0.022990279931159874,1.1800937585310909,-1.057552555024969,57.78239980809346,53.74108938951461,0.11162290742044334,-0.17397809986175972,-0.09495048332466283,-0.42540262849483845,12.551616761067796,0.5749988555908168,0.03559089821679251,0.1391242504119834,-0.9086267148906444,1.1868752157146112,-0.3847512322393314,0.6629997330632982,-0.6561380261567642,34.35370045270333,-17.649978714577763,0.5238754826513139,2,0.62500095367432,0.2625007629394567,0.24875116348267312,0.09250116348267312,-3.014999389648434,3,-0.17172967440859466,1.134530774231072,15.767499923706055,1.0810668701156565,16.192499160766598,-1.3414838385530528,16.319999694824222,-0.17172967440859466 3381,2023-02-24,15.664999961853027,16.135000228881836,15.585000038146973,16.049999237060547,540386.0,-0.028828222139316684,-1.0183525730874425,-1.0476189240458749,55.77889322009368,54.52072376402553,0.6014645275246373,0.23660057257876943,0.37695296402437606,0.06115503163388958,12.281072422020372,0.5500001907348633,0.12419256840743031,-0.2836249351501472,-1.3111889445074603,0.7439390742071659,-0.7974069398288037,0.23015706952850934,-0.09469326347231366,8.88887476038948,-46.023247321904634,0.513782004678657,2,1.070000171661377,0.7274999618530273,0.7450003623962438,0.5575003623962438,-2.1750001907348633,4,-0.18448773382447514,1.1800937585310909,16.129999160766598,1.134530774231072,15.767499923706055,1.0810668701156565,16.192499160766598,-0.18448773382447514 3382,2023-02-27,16.012500762939453,16.120000839233402,15.835000038146973,16.0,489025.0,0.022183262172527973,1.5054914651731648,-0.032469575254953545,56.43564898667857,54.633976232609,0.2877512688446231,-0.13577923704821693,0.036909979416623884,-0.2635856002422692,12.267631180844315,0.45500087738037465,0.22512914529164973,0.07525081634521413,-0.9437332016430062,1.0942348343334345,-0.4342411926488978,0.5847428253393243,-0.42750072479248047,51.506056974511424,-5.988553634941653,0.5094920089941102,2,0.7224993705749512,0.37999916076660156,0.428749561309818,0.209999561309818,-2.752500534057617,0,-0.19250587421660248,-1.0183525730874425,15.664999961853027,1.1800937585310909,16.129999160766598,1.134530774231072,15.767499923706055,-0.19250587421660248 3383,2023-02-28,15.774999618530273,16.149999618530273,15.679220199584961,16.120000839233402,492693.0,-0.014832233136180095,1.3248436440358882,-27.59841318278942,52.41580673099335,54.90239920271937,0.5046398018131271,0.06716435829132905,0.2878865617107529,-0.010621634370878041,12.469297481992184,0.4707794189453125,0.26446714668082194,-0.13812532424926793,-1.1479908691175496,0.8717402206190155,-0.6430580966834079,0.36680744818487376,-0.18999958038330078,29.92122791340327,-25.135336650664655,0.5049327724341416,2,0.9600005149841309,0.6175003051757812,0.7300007343292236,0.4475007057189977,-2.7174997329711914,1,-0.15419967951705804,1.5054914651731648,16.012500762939453,-1.0183525730874425,15.664999961853027,1.1800937585310909,16.129999160766598,-0.15419967951705804 3384,2023-03-01,15.704999923706055,15.9350004196167,15.56999969482422,15.77750015258789,382430.0,-0.004437381712643185,-1.1313868206650486,0.2101448474126471,50.46913232325194,53.85536950919773,0.5764741280872876,0.12465299618838976,0.38081989525627336,0.07291426018838187,12.80138129335467,0.3650007247924787,0.28588710727707145,-0.19612503051757812,-1.2100911898326885,0.817841128797534,-0.7031081101751333,0.31085804913997706,2.1800003051757812,21.093805879407665,-30.769978699866403,0.5069830796575558,3,0.6274995803833008,0.6875,0.8062505722045898,0.5175004005432164,-2.6700000762939453,2,-0.151544102260606,1.3248436440358882,15.774999618530273,1.5054914651731648,16.012500762939453,-1.0183525730874425,15.664999961853027,-0.151544102260606 3385,2023-03-02,16.055000305175778,16.190000534057614,15.829999923706055,15.779999732971193,403451.0,0.02228592060936041,-3.1142882055138257,-3.7930993659729344,51.405042717571625,53.62609369116045,0.02840693337282829,-0.17547171621099977,0.04322180996439329,-0.25726571307862756,13.506661539021907,0.48500061035155895,0.2688392222850524,0.11650032997130921,-0.8597388637274292,1.0927395236700495,-0.37161926687806,0.6046199268206784,1.7836999130249076,78.22579900879514,29.919377432293075,0.48811959684937006,3,-0.027500152587887072,0.337499618530277,0.4112501144409215,0.16750001907349343,-2.865000724792477,3,-0.1823419912267903,-1.1313868206650486,15.704999923706055,1.3248436440358882,15.774999618530273,1.5054914651731648,16.012500762939453,-0.1823419912267903 3386,2023-03-03,16.057500839233402,16.370000839233402,15.925000190734865,16.229999542236328,345821.0,0.0001557479919087612,-1.034288678850471,-0.6272667057383323,50.664053484545164,53.62919604876279,-0.05995827004959864,-0.13155489488765326,0.04373695451068471,-0.23705558764943113,14.216689073414084,0.44500064849853693,0.2870329628759549,0.08525080680847452,-0.856102937579557,1.0266045511965043,-0.38542606538554125,0.5559276790024903,1.7358253684997536,60.937555879274626,15.914876291013783,0.470676872194015,3,-0.06500053405761719,0.3349990844726527,0.40874958038329723,0.16499948501586914,-2.7600011825561577,4,-0.18324776050615577,-3.1142882055138257,16.055000305175778,-1.1313868206650486,15.704999923706055,1.3248436440358882,15.774999618530273,-0.18324776050615577 3387,2023-03-06,16.254999160766598,16.34000015258789,16.129999160766598,16.34749984741211,189231.0,0.012299443326239556,4.419289739866702,0.5362398965048581,50.09948579395236,53.349399308421454,-0.2991001316521693,-0.25012330826946894,-0.15757636650119267,-0.40092387456501655,14.476172034186007,0.28249931335448863,0.15868609705828618,0.224499177932735,-0.6268673677795888,1.0758657236450588,-0.20118409492342693,0.6501824507888969,1.4938605167083772,85.6248107555227,44.650001334786126,0.42568327285616203,3,-0.28499889373778586,0.13750076293945668,0.2112512588501012,-0.03249883651732688,-2.759999275207516,0,-0.17010147846221324,-1.034288678850471,16.057500839233402,-3.1142882055138257,16.055000305175778,-1.1313868206650486,15.704999923706055,-0.17010147846221324 3388,2023-03-07,16.5,16.555000305175778,16.319999694824222,16.315000534057614,428844.0,0.015072337858050622,-1.6857036980523652,-1.999979380167807,54.11361521993358,53.240453142790415,-0.5541719602729192,-0.42745176388346096,-0.4066865729381455,-0.6211467457905329,15.328510136836188,0.3000011444091797,0.11656163425181632,0.41262502670288015,-0.40203408574160093,1.2272841391473612,0.005295470480639608,0.8199545829251207,1.2052824778219602,94.41621613248061,54.60685669046357,0.4073295562222405,3,-0.4375,-0.10750007629394531,-0.03374958038330078,-0.27749967575072887,-3.067500114440918,1,-0.1963636224920099,4.419289739866702,16.254999160766598,-1.034288678850471,16.057500839233402,-3.1142882055138257,16.055000305175778,-0.1963636224920099 3389,2023-03-08,16.049999237060547,16.229999542236328,15.960000038146973,16.135000228881836,728613.0,-0.02727277351148205,-1.0377367996775493,-0.45946614704153027,35.02035836401657,50.711337426781874,-0.0669220812112421,0.06714281862324611,0.03058669342808784,-0.13899322603552022,16.392870583046797,0.5399999618530273,0.09462729133522707,-0.06350069046020579,-0.8349268265297631,0.7079254456093533,-0.44921375849498446,0.3222123775745729,1.6125775851014588,30.344716910149604,-4.617909589581853,0.3857130680347792,3,0.012500762939453125,0.3425006866455078,0.25625085830688477,0.17250108718872426,-2.6299991607666016,2,-0.18644856658881193,-1.6857036980523652,16.5,4.419289739866702,16.254999160766598,-1.034288678850471,16.057500839233402,-0.18644856658881193 3390,2023-03-09,15.800000190734865,16.045000076293945,15.704999923706055,16.052499771118164,447235.0,-0.015576265308998694,1.8631568803029268,2.9705486368225977,39.867546657403636,48.943410030927424,0.14677928899319959,0.3461102317046194,0.2640460458325702,0.1308143385255267,16.994992951078583,0.3449993133544922,0.061679621934425555,-0.3206247329711882,-1.0767990277481037,0.43554956180572724,-0.6987118803596442,0.057462414417269514,1.8207250888803852,11.176496987512738,-22.744162468506143,0.3780871473884576,3,0.26249980926513494,0.5924997329711896,0.4412498474121076,0.4225001335144061,-2.555000305175783,3,-0.1750000196167184,-1.0377367996775493,16.049999237060547,-1.6857036980523652,16.5,4.419289739866702,16.254999160766598,-0.1750000196167184 3391,2023-03-10,15.324999809265135,15.579999923706055,15.244999885559082,15.449999809265135,363247.0,-0.03006331491997516,-1.3508787193318545,0.49505032764905077,37.57802924934515,46.84811894900149,0.6352858147678919,0.8169206928434836,0.7156790765087937,0.6278523818365045,17.598222734119886,0.555000305175783,0.03370632630435999,-0.7663751125335718,-1.5983155300762508,0.06556530500910895,-1.182345321304913,-0.3504049037622323,2.254710958654295,6.106862448903702,-28.5619449285041,0.4159702087713402,3,0.5750002861022949,1.0675001144409197,0.7950000762939471,0.8975005149841362,-2.14999961853027,4,-0.13931486169357488,1.8631568803029268,15.800000190734865,-1.0377367996775493,16.049999237060547,-1.6857036980523652,16.5,-0.13931486169357488 3392,2023-03-13,14.59749984741211,15.234999656677244,14.145000457763672,15.227499961853027,939438.0,-0.04747144997764996,2.37984507585784,5.040000915527344,32.68187326920001,44.65545967546889,1.275044262563231,1.512284732388384,1.4167596764639256,1.3681142015784609,18.4938293775822,1.179999351501463,-0.06162238479665305,-1.4242500782012932,-2.491664671549671,-0.3568354848529154,-1.957957374875484,-0.8905427815271043,2.8888224852129056,18.775909472954456,-18.231140726285926,0.5337072966741891,3,0.7525005340576154,1.4175004959106445,1.502500057220459,1.6250004768371618,-1.4049997329711914,0,-0.0890563592617768,-1.3508787193318545,15.324999809265135,1.8631568803029268,15.800000190734865,-1.0377367996775493,16.049999237060547,-0.0890563592617768 3393,2023-03-14,14.770000457763672,14.850000381469727,14.204999923706055,14.449999809265135,549179.0,0.011817133903388566,1.687499130766495,-0.5079374450312848,38.5410768969186,43.330120183654074,1.0560471707793972,1.2897406145426125,1.2209919498461481,1.2040393484778384,19.201954555735046,0.6450004577636719,-0.11316696412279015,-1.1779994487762444,-2.3762684235460334,0.020269525993546367,-1.777133936161139,-0.5788649613913499,2.515842562369663,29.976032347183345,-10.463711921411704,0.599134487384895,3,0.5799999237060529,1.244999885559082,1.2224993705749512,1.4499998092651367,-1.765000343322754,1,-0.08632366504324662,2.37984507585784,14.59749984741211,-1.3508787193318545,15.324999809265135,1.8631568803029268,15.800000190734865,-0.08632366504324662 3394,2023-03-15,14.442500114440918,14.5,13.380000114440918,14.442500114440918,1274582.0,-0.022173346863412435,18.47829764649296,0.0,30.45746084414995,41.002611086607224,1.3249626571753588,1.5687016781005312,1.556159827702034,1.537707491457427,20.258619666957557,1.390000343322754,-0.20922709148509355,-1.423624801635743,-2.7951637669640945,-0.052085836307391276,-2.109394284299917,-0.7378553189715671,2.654892351950238,39.86866848813096,-1.2855273951947552,0.6857694826641756,3,0.5250000953674299,1.190000057220459,1.549999713897705,1.7775001525878906,-1.142499923706053,2,-0.06993250620589897,1.687499130766495,14.770000457763672,2.37984507585784,14.59749984741211,-1.3508787193318545,15.324999809265135,-0.06993250620589897 3395,2023-03-16,13.407500267028807,13.710000038146973,13.15999984741211,13.642499923706055,696668.0,-0.07166348202948769,1.9729749235127187,-100.0,26.905386583746292,38.36275920874068,2.1734860362856683,2.4181600294476038,2.5734185796242652,2.569845603669183,19.381055177179658,1.2825002670288086,-0.2965358243279752,-2.2621246814727805,-3.854406247981826,-0.6698431149637347,-3.058265464727304,-1.4659838982182567,3.3925008112063306,10.22728974437581,-33.562097474553774,0.7961407832545229,3,1.4499998092651367,2.114999771118166,2.5849995613098162,2.8125000000000018,-0.48250007629394176,3,0.0009322997588057103,18.47829764649296,14.442500114440918,1.687499130766495,14.770000457763672,2.37984507585784,14.59749984741211,0.0009322997588057103 3396,2023-03-17,13.25749969482422,13.975000381469727,13.145000457763672,13.645000457763672,921179.0,-0.011187810495403183,-1.7102072083854936,1.6489418257816897,20.629001769888475,35.08826098384469,2.10600676977095,2.432375122618504,2.6971216755566214,2.7181987840956605,18.27184583390374,0.8299999237060547,-0.379430074627102,-2.246750211715696,-4.111245938580039,-0.3822544848513516,-3.1789980751478684,-1.3145023482835239,3.1785012603286145,5.382740678514529,-35.88432272884207,0.9322478634321719,3,1.5925006866455043,2.2575006484985334,2.6587505340576154,2.962500572204588,-0.20249938964844105,4,-0.0009428481654062404,1.9729749235127187,13.407500267028807,18.47829764649296,14.442500114440918,1.687499130766495,14.770000457763672,-0.0009428481654062404 3397,2023-03-20,13.244999885559082,13.449999809265135,12.864999771118164,13.057499885559082,543930.0,-0.0009428481654062404,-1.0436674384901072,-0.48387001506187405,21.66854304444803,31.4832529643463,1.8401479840591577,2.321728007118093,2.678848597113106,2.725169590287841,17.73308030544833,0.5850000381469709,-0.5070903401031579,-2.105500030517579,-4.181864122282953,-0.029135938752204993,-3.1436820764002675,-1.067317984634892,2.796081009907052,19.14357670517876,-22.585474701917484,1.0381820458826871,3,1.302499771118164,2.130000114440918,2.671250343322754,2.9750003814697266,-0.48999977111816406,0,-0.005284990217367724,-1.7102072083854936,13.25749969482422,1.9729749235127187,13.407500267028807,18.47829764649296,14.442500114440918,-0.005284990217367724 3398,2023-03-21,13.647500038146973,13.904999732971193,13.329999923706055,13.332500457763672,400654.0,0.030388837755048526,-2.5937415249817573,1.6799977620442708,28.556548047974914,30.765051818119446,1.106867746405955,1.8116722974267674,2.2526001725667655,2.3109622372882725,17.305353834996673,0.6599998474121112,-0.635123834939769,-1.5757499217987068,-3.7447182468656877,0.5932184032682759,-2.660234084332199,-0.49126575926521454,1.9489294999104452,47.85933684938714,3.3746553817906246,1.0844841625334913,3,0.807499885559082,1.7274999618530273,2.2687501907348633,2.572500228881836,-0.6649999618530273,1,-0.03333943377426318,-1.0436674384901072,13.244999885559082,-1.7102072083854936,13.25749969482422,1.9729749235127187,13.407500267028807,-0.03333943377426318 3399,2023-03-22,13.600000381469727,13.744999885559082,13.55500030517578,13.729999542236328,205342.0,-0.0034804657662191874,1.3749970197649413,-0.4126962982249524,22.691885813699457,28.856645057707873,0.8608108676623427,1.779709016279586,2.2695877455859517,2.354862142515035,17.63077577424462,0.18999958038330256,-0.7920087894935808,-1.514874601364136,-3.783648466118901,0.753899263390629,-2.6492615337415195,-0.3804876689867527,1.6140289892161963,66.21623479276926,24.925562032997107,1.134386932377383,3,0.6224994659423828,1.7749996185302734,2.3162498474121094,2.619999885559082,-1.140000343322754,2,-0.04375001840731629,-2.5937415249817573,13.647500038146973,-1.0436674384901072,13.244999885559082,-1.7102072083854936,13.25749969482422,-0.04375001840731629 3400,2023-03-23,13.359999656677244,13.550000190734865,13.25,13.407500267028807,330246.0,-0.017647111622106082,-1.2429927199869233,0.3653916692342679,21.500257839624297,27.070226012183333,0.802712839779824,1.898905950997877,2.4681631451469244,2.5840428835055302,18.092904187947166,0.35000038146972656,-1.0198460146757355,-1.6163753509521506,-3.9611480808533575,0.7283973789490563,-2.788761715902753,-0.443988986001548,1.525165570069193,44.59455976355747,5.549944431292985,1.1723863649506032,3,0.6900000572204608,2.0150003433227557,2.5562505722045916,2.8600006103515643,-1.1049995422363263,3,-0.004490978105107346,1.3749970197649413,13.600000381469727,-2.5937415249817573,13.647500038146973,-1.0436674384901072,13.244999885559082,-0.004490978105107346 3401,2023-03-24,12.774999618530273,13.09000015258789,12.600000381469727,13.047499656677244,1463967.0,-0.04378742913025391,1.7412495631784073,5.736769193703785,16.015647700975634,25.21842317126951,1.1040595936181177,2.378226075555496,3.0076321970376974,3.148883338925751,18.902593612858006,0.7599992752075178,-1.144809487593708,-2.0568753719329838,-4.57291027097348,0.45915952710751284,-3.314892821453231,-0.7988579224127363,1.827342444428206,13.409909886867114,-18.92707656251718,1.2580174495202479,3,0.9500007629394531,2.072500228881836,3.6175003051757812,3.6175003051757812,-0.625,4,0.011741728116141381,-1.2429927199869233,13.359999656677244,1.3749970197649413,13.600000381469727,-2.5937415249817573,13.647500038146973,0.011741728116141381 3402,2023-03-27,12.93000030517578,13.175000190734865,12.75,12.9350004196167,721449.0,0.012133126518506954,-1.3287635441080126,0.018349041251227168,14.512943799603335,22.54863060490115,0.7684612159161865,2.087477581343494,2.806592736974588,2.9766950443940186,19.698059109513594,0.42500019073486506,-1.2999893345380276,-1.7477496623992934,-4.335888998636522,0.8403896738379348,-3.0418193305179066,-0.4536799942806802,1.3519670887445,25.287363041703554,0.769811296339526,1.294069668118614,3,0.6199998855590838,1.6475000381469727,3.5437498092651385,3.462499618530275,-0.5525007247924787,0,0.009667439833699332,1.7412495631784073,12.774999618530273,-1.2429927199869233,13.359999656677244,1.3749970197649413,13.600000381469727,0.009667439833699332 3403,2023-03-28,13.342499732971193,13.395000457763672,13.119999885559082,13.074999809265135,574135.0,0.03190250719718035,-2.098601992241648,-53.49876025174596,22.884338293457333,21.707172543713085,0.14770940772729269,1.5635621594203801,2.3392452138050075,2.5460387388452066,20.708006235834393,0.4650001525878924,-1.413614316491703,-1.2136252403259267,-3.8132524776033225,1.3860019969514692,-2.5134388589646246,0.08618837831277126,0.6703529389569969,64.84713302055039,39.370256351726006,1.2998136186386977,3,-0.05499935150146662,1.235000610351559,3.1487503051757795,3.0500001907348615,-0.9250001907348651,1,-0.04403220013401843,-1.3287635441080126,12.93000030517578,1.7412495631784073,12.774999618530273,-1.2429927199869233,13.359999656677244,-0.04403220013401843 3404,2023-03-29,13.324999809265135,13.375,13.130000114440918,13.229999542236328,723593.0,-0.0013115925843201204,1.5128109823790916,0.35514128644461845,24.002108500840677,21.384586090056906,-0.01115094708343456,1.4689290145588032,2.281220139115389,2.5377508175922365,21.995974538754968,0.24499988555908203,-1.4481760064754816,-1.1121251583099383,-3.7082083988605756,1.483958082240699,-2.410166778585257,0.18591646196538036,0.46179649618970053,76.31574456380402,47.004588719371355,1.298041620275319,3,-0.03749942779540838,1.2525005340576172,3.227500200271608,3.0675001144409197,-1.0725002288818342,2,-0.025703545056191546,-2.098601992241648,13.342499732971193,-1.3287635441080126,12.93000030517578,1.7412495631784073,12.774999618530273,-0.025703545056191546 3405,2023-03-30,13.1274995803833,13.454999923706055,13.0600004196167,13.19499969482422,1148295.0,-0.014821780991284395,-2.901259801728401,-0.7105255232646006,25.48801721782958,21.924476695383692,0.15919539349288492,1.5134587778375383,2.425133550110793,2.7054183498661235,22.866212969907444,0.39499950408935547,-1.5483788185721146,-1.1632503509521488,-3.704796251567924,1.3782955496636262,-2.434023301260037,0.1075225993557396,0.4694093772339176,61.69584577014541,28.232974283594686,1.2707729503078875,3,0.1250004768371582,1.4500007629394513,3.4275004863739014,3.265000343322754,-1.0249996185302734,3,-0.050847424381851525,1.5128109823790916,13.324999809265135,-2.098601992241648,13.342499732971193,-1.3287635441080126,12.93000030517578,-0.050847424381851525 3406,2023-03-31,13.114999771118164,13.270000457763672,13.039999961853027,13.102499961853027,677311.0,-0.0009521850820559674,-2.3454663994062934,-0.18518204552197198,30.325157852956806,22.886322785218002,0.1669080189778409,1.3641516596951426,2.37505935482735,2.6910230999831946,23.502420399049583,0.23000049591064453,-1.5933433862922648,-1.028625106811523,-3.478565083534896,1.4213148699118499,-2.2535950951732087,0.1963448815501625,0.3400001525878906,51.77302278267316,15.772719795280203,1.224969988361686,3,0.13750028610229492,1.462500572204588,3.4587502479553223,3.2775001525878906,-0.8000001907348633,4,-0.0655737454583214,-2.901259801728401,13.1274995803833,1.5128109823790916,13.324999809265135,-2.098601992241648,13.342499732971193,-0.0655737454583214 3407,2023-04-03,13.489999771118164,13.795000076293945,13.479999542236328,13.607500076293945,1080655.0,0.02859321437624618,-3.581800527118879,-9.400167849240864,33.87908950795226,23.477716280771038,-0.1896250850828185,0.8130703146697336,1.9542538344921123,2.2945084693995454,23.80562354396671,0.6800003051757812,-1.520097993301869,-0.5153751373291016,-2.767744243854434,1.736993969196229,-1.6415596905917678,0.6108094159335646,-0.8899993896484375,59.60261470931884,21.896773512324614,1.1261845532626655,4,-0.2924995422363281,1.087500572204588,3.0737502574920654,2.9025001525878906,-1.2674999237060547,0,-0.09933285213664755,-2.3454663994062934,13.114999771118164,-2.901259801728401,13.1274995803833,1.5128109823790916,13.324999809265135,-0.09933285213664755 3408,2023-04-04,13.260000228881836,13.625,13.149999618530273,13.6274995803833,704601.0,-0.017049632775291257,1.6206903809170528,3.1276459320823324,34.73208834828061,24.815516562391167,-0.02276709011830924,0.8304701778235124,2.138618796582744,2.511896002304967,23.92918529535638,0.47500038146972656,-1.4067619065910009,-0.5833746910095208,-2.5248928409894233,1.3581434589703818,-1.554133765999472,0.3873843839804305,-0.6360998535156241,29.139103798907378,-7.950572642415558,0.9707590749899516,4,-0.0625,1.3175001144409162,3.3037497997283936,3.1324996948242188,-1.0875005722045916,1,-0.06655359225230972,-3.581800527118879,13.489999771118164,-2.3454663994062934,13.114999771118164,-2.901259801728401,13.1274995803833,-0.06655359225230972 3409,2023-04-05,13.057499885559082,13.229999542236328,12.960000038146973,13.164999961853027,390286.0,-0.015271518840677234,1.2736873383767808,0.29251773058847647,44.243416512112944,27.342534192667685,0.10581436185472626,0.8403713002850992,2.298477017412889,2.695449106694582,24.964092290733213,0.3000001907348633,-1.3070901745588213,-0.6362500667572029,-2.3036303962977502,1.0311302627833445,-1.4699402315274774,0.19744009801307172,-0.41017751617431486,11.676627899141236,-27.620808768872635,0.8336901647702739,4,0.1400003433227539,1.52000045776367,3.5062501430511475,3.3350000381469727,-0.744999885559082,2,-0.049014003364500236,1.6206903809170528,13.260000228881836,-3.581800527118879,13.489999771118164,-2.3454663994062934,13.114999771118164,-0.049014003364500236 3410,2023-04-06,13.03499984741211,13.095000267028807,12.9350004196167,13.015000343322756,297016.0,-0.0017231505528755298,1.2857065006369492,-0.18604176646970544,46.180260630561165,30.694157851510518,0.08645688409480279,0.6799655687614727,2.270666102376163,2.698479126858846,26.595703133739402,0.1599998474121076,-1.2663105014641598,-0.5205000877380375,-1.8832486118460494,0.8422484363699745,-1.2018743497920426,0.16087417431596762,-0.36472392388915864,11.627845083307921,-30.639355562940505,0.6813742620540055,4,0.23750019073486328,1.5425004959106428,3.3274998664855957,3.3575000762939453,-0.8099994659423828,3,-0.06003070780120967,1.2736873383767808,13.057499885559082,1.6206903809170528,13.260000228881836,-3.581800527118879,13.489999771118164,-0.06003070780120967 3411,2023-04-11,13.1899995803833,13.303799629211426,13.100000381469727,12.979999542236328,201016.0,0.01189104217764636,14.585873676849232,10.500262266940993,49.09983142910657,34.53714536589977,-0.0038938571183066983,0.3760986708459271,2.052256907882235,2.513456189691535,28.085176475712558,0.2687997817993164,-1.194463045199086,-0.25875034332275426,-1.3441264576893808,0.8266257710438722,-0.8014384005060666,0.2839377138605581,-0.49722917380493037,29.651077042499512,-14.89911943745356,0.5426880571833128,4,0.17500066757202148,1.3875007629394513,3.020000457763672,3.202500343322754,-0.8099994659423828,1,-0.08244879856915588,1.2857065006369492,13.03499984741211,1.2736873383767808,13.057499885559082,1.6206903809170528,13.260000228881836,-0.08244879856915588 3412,2023-04-12,13.297499656677244,13.46500015258789,13.244999885559082,13.307499885559082,366666.0,0.008150119766024977,-2.826099215497653,-0.04762012888225695,43.659413904985,36.84548710051395,-0.06010242062515481,0.17519452495868038,1.8899934180637938,2.3754149437487087,27.987743212053886,0.27500057220458984,-1.0854118023504746,-0.0862502574920665,-1.028190746398332,0.855690231414199,-0.5572205019451992,0.38471998696106624,-0.5826846567045632,52.53615326246628,8.05735787363259,0.47097024445313274,4,0.06750059127807795,1.2800006866455078,2.8950004577636737,3.0950002670288104,-1.132499694824217,2,-0.07388607645502654,14.585873676849232,13.1899995803833,1.2857065006369492,13.03499984741211,1.2736873383767808,13.057499885559082,-0.07388607645502654 3413,2023-04-13,13.494999885559082,13.524999618530273,13.260000228881836,13.217499732971193,521674.0,0.014852433463509396,-1.7532524151597721,-27.74938012587702,48.19586826451313,39.53368262981089,-0.2611592829806142,-0.12935526080351956,1.6383314814582874,2.153800447571525,27.84290415475872,0.2649993896484375,-0.8717041425178991,0.1750000000000007,-0.509236203538709,0.8592362035387104,-0.16711810176935415,0.5171181017693556,-0.7585811840599757,94.91529259252674,50.989072634547455,0.34211810176935453,4,-0.12999963760375977,1.08250045776367,2.6862502098083496,2.8975000381469727,-1.2924995422363263,3,-0.09429418665713862,-2.826099215497653,13.297499656677244,14.585873676849232,13.1899995803833,1.2857065006369492,13.03499984741211,-0.09429418665713862 3414,2023-04-14,13.432499885559082,13.53499984741211,13.289999961853027,13.422499656677244,462467.0,-0.004631344981846253,1.2790670853959298,0.03603684102000801,51.32662812182184,42.40463939692115,-0.20317253632438437,-0.15431333665108937,1.6549011715331226,2.1922964559315847,26.793969706528408,0.24499988555908203,-0.6538740281829671,0.16300001144409215,-0.27840816071935315,0.6044081836075375,-0.0577040746376305,0.3837040975258148,-0.6749095565640797,82.91665673254973,37.4608302609773,0.22070408608172226,4,-0.06749963760375977,0.9825000762939453,2.7950000762939453,2.9600000381469727,-1.0824995040893555,4,-0.09380236289720201,-1.7532524151597721,13.494999885559082,-2.826099215497653,13.297499656677244,14.585873676849232,13.1899995803833,-0.09380236289720201 3415,2023-04-17,13.420000076293945,13.579999923706055,13.335000038146973,13.380000114440918,275296.0,-0.000930564628448316,-2.769225690496277,3.9999046347503864,64.93056720667005,46.24968488066707,-0.16183707719425477,-0.14843963538329952,1.640930107055885,2.1961236929503922,25.448267455828123,0.24499988555908203,-0.5122457548196291,0.14987521171569895,-0.29239024055670804,0.5921406639881059,-0.07125751442050365,0.37100793785190156,-0.6416615523529643,66.66666666666666,16.448499082133935,0.22113272613620333,4,-0.05499982833862305,0.9025001525878906,2.807499885559082,2.9724998474121094,-1.3999996185302734,0,-0.08252608569282449,1.2790670853959298,13.432499885559082,-1.7532524151597721,13.494999885559082,-2.826099215497653,13.297499656677244,-0.08252608569282449 3416,2023-04-18,13.244999885559082,13.420000076293945,13.175000190734865,13.399999618530273,476601.0,-0.013040252588671475,1.5128109823790734,-3.874997019764919,57.22476316716212,48.843648620579266,0.03748482568110134,0.026958249527774925,1.7844622965353771,2.342704009376483,24.654651917644248,0.24499988555908025,-0.38286380844441936,-0.024499988555907848,-0.4668758768771326,0.4178758997653169,-0.24568793271651934,0.19668795560470365,-0.44632813057104137,17.283886661030596,-34.59710775615817,0.22118794416061233,4,0.03500032424926758,0.8450002670288086,2.9825000762939453,3.1475000381469727,-1.2874994277954102,1,-0.07701015574952574,-2.769225690496277,13.420000076293945,1.2790670853959298,13.432499885559082,-1.7532524151597721,13.494999885559082,-0.07701015574952574 3417,2023-04-19,13.175000190734865,13.395000457763672,13.050000190734865,13.282500267028807,235270.0,-0.005284990217367724,1.0751867191354023,0.693550074140592,45.44218838068922,50.03365973529134,0.06493104244413672,0.09638664987060075,1.8309613626809789,2.388577994880057,23.613299566561828,0.3450002670288068,-0.25226670453884026,-0.09099969863891388,-0.5352952306902949,0.3532958334124672,-0.3131474646646044,0.13114806738677665,-0.35640186932070606,23.584917543117875,-25.554817846385262,0.22214776602569047,4,0.0824999809265119,0.7424998283386213,2.971249818801878,3.2174997329711896,-1.3450002670288104,2,-0.060341560894474955,1.5128109823790734,13.244999885559082,-2.769225690496277,13.420000076293945,1.2790670853959298,13.432499885559082,-0.060341560894474955 3418,2023-04-20,13.192500114440918,13.30500030517578,13.050000190734865,13.172499656677244,387910.0,0.001328267434740571,1.0816264567811862,-0.18605063785243836,46.394565378734676,50.27267627602709,0.041179795522307217,0.045378059755408984,1.7808947941548148,2.346529770205535,23.37784175735215,0.2550001144409144,-0.15929469971743337,-0.050749778747558594,-0.4578322289313981,0.3563326714362809,-0.25429100383947834,0.15279144634436115,-0.3543737579291637,26.886791604062772,-18.038118223668896,0.20354122509191958,4,0.06500005722045898,0.5325002670288086,2.4900002479553223,2.822500228881836,-1.4600000381469727,3,-0.07788517291450747,1.0751867191354023,13.175000190734865,1.5128109823790734,13.244999885559082,-2.769225690496277,13.420000076293945,-0.07788517291450747 3419,2023-04-21,13.005000114440918,13.229999542236328,12.949999809265135,13.147500038146973,794121.0,-0.014212620683986654,-1.217814976243156,-7.124833110813786,46.64844030492539,50.32469623984533,0.24635656684210439,0.19606915264600566,1.9276586735333847,2.506784723206252,23.192005427537925,0.2799997329711932,-0.10928889723252233,-0.2084997653961178,-0.5920955933254053,0.17509606253316967,-0.40029767936076155,-0.01670185143147407,-0.1477362835335203,8.730205584897693,-32.66576102454415,0.1917979139646438,4,0.25999975204467773,0.5450000762939453,2.6775002479553223,3.010000228881836,-1.1024999618530273,4,-0.06170701761294539,1.0816264567811862,13.192500114440918,1.0751867191354023,13.175000190734865,1.5128109823790734,13.244999885559082,-0.06170701761294539 3420,2023-04-24,13.300000190734865,13.359999656677244,12.875,12.952500343322756,365861.0,0.022683588904115037,1.0748702591553212,-2.43859672605105,54.383896912761436,50.911814626918094,-0.007934485848977602,-0.10925812730712359,1.5903195792844596,2.1924451200634767,22.536332038236097,0.4849996566772443,-0.039722874362411176,0.08950028419494771,-0.29019002689613593,0.46919059528603135,-0.100344871350595,0.2793454397404904,0.49499988555908025,77.98167545680151,36.332795468799716,0.189845155545542,4,-0.07250022888183771,-0.012499809265138495,1.9999999999999982,2.332499980926512,-0.9774999618530291,0,-0.07142855606324983,-1.217814976243156,13.005000114440918,1.0816264567811862,13.192500114440918,1.0751867191354023,13.175000190734865,-0.07142855606324983 3421,2023-04-25,12.925000190734865,13.484999656677244,12.899999618530273,13.457500457763672,657126.0,-0.028195488317453887,-1.0085789550374287,-1.532375542016571,36.61138217261511,50.12869998998811,0.3637773150820802,0.29255518607658537,1.909610028183634,2.538463596361952,21.087686868886678,0.5850000381469709,-0.01336613086866123,-0.2929997444152814,-0.6410793048558308,0.0550798160252679,-0.4670395246355561,-0.11895996419500676,0.8515998840332006,8.1967571928193,-29.893037183103445,0.17403978022027491,4,0.3024997711181623,0.3625001907348615,2.264999866485594,2.5974998474121076,-0.430000305175783,1,-0.07001932066662031,1.0748702591553212,13.300000190734865,-1.217814976243156,13.005000114440918,1.0816264567811862,13.192500114440918,-0.07001932066662031 3422,2023-04-26,13.05500030517578,13.175000190734865,12.84000015258789,12.962499618530273,813062.0,0.010058035785106112,1.0150350492754845,-0.17371012255380147,44.900499990985104,49.7625479595961,0.21876687780078719,0.18171662042410297,1.7216833338395627,2.375592612526974,19.76972264567334,0.33500003814697443,0.011719227579536806,-0.16924962997436666,-0.49959264130452574,0.16109338135579243,-0.3344211356394471,-0.004078124309286224,0.7035677680969243,33.33338261886543,-5.645361351350786,0.16517150566507993,4,0.15499973297119318,0.1974997520446795,2.1275000572204608,2.4600000381469744,-0.45000076293945135,2,-0.08406739347045389,-1.0085789550374287,12.925000190734865,1.0748702591553212,13.300000190734865,-1.217814976243156,13.005000114440918,-0.08406739347045389 3423,2023-04-27,12.755000114440918,13.175000190734865,12.350000381469727,13.042499542236328,1479619.0,-0.02297971533680654,1.9864207312126279,-3.108078850238219,42.82325598654039,48.81772883345372,0.45009110309569245,0.4589781254591436,1.9508558913371132,2.648228137569724,19.126067790608175,0.8249998092651385,0.008183939452916178,-0.43987483978271413,-0.8257587843899987,-0.05399089517542954,-0.6328168120863573,-0.24693286747907095,0.9668252420043935,35.682818642958445,-6.470646187300254,0.19294197230364263,4,0.21000003814697266,0.372499942779541,2.206249713897705,2.619999885559082,0.039999961853027344,3,-0.07252059446770209,1.0150350492754845,13.05500030517578,-1.0085789550374287,12.925000190734865,1.0748702591553212,13.300000190734865,-0.07252059446770209 3424,2023-04-28,12.982500076293945,13.104999542236328,12.4399995803833,12.699999809265135,949775.0,0.017836139538364826,1.5213306985968762,-0.982611580117101,48.864869813661315,47.032651345341634,0.16991411781803656,0.21555492757391548,1.6590308398104536,2.396045247075971,18.447629027375044,0.6649999618530273,0.01959959126883959,-0.19524989128112757,-0.5871711498532992,0.19667136729104406,-0.3912105205672134,0.0007107380049582446,0.6570157816528308,55.726880945238975,9.31093242073252,0.19596062928608562,4,-0.06500005722045898,0.09000015258789062,1.932499885559082,2.3924999237060547,-0.020000457763671875,4,-0.09628345793600268,1.9864207312126279,12.755000114440918,1.0150350492754845,13.05500030517578,-1.0085789550374287,12.925000190734865,-0.09628345793600268 3425,2023-05-02,12.460000038146973,13.15999984741211,12.329999923706055,13.057499885559082,2612562.0,-0.040246488355587084,1.0685362253738049,-2.1150417084426127,36.38060710615386,44.71663400522961,0.6056030604083436,0.7225279214851312,2.0692688722427786,2.893008435772604,17.96292411216723,0.8299999237060547,-0.014413699940920566,-0.6843749523162845,-1.1911652388951133,-0.1775846657374558,-0.9377700956056998,-0.4309798090268693,1.1021448912111804,11.255423765899755,-35.74112164650417,0.2533951432894145,5,0.44749975204467773,0.6024999618530273,2.338749885559082,2.9149999618530273,0.39499950408935547,1,-0.044743168848496384,1.5213306985968762,12.982500076293945,1.9864207312126279,12.755000114440918,1.0150350492754845,13.05500030517578,-0.044743168848496384 3426,2023-05-03,12.255000114440918,12.515000343322756,12.149999618530273,12.40250015258789,457763.0,-0.01645264230164012,-1.041956213803839,0.24686205157344332,31.23313258389929,43.13785002780851,0.7324256589938987,0.9062597603785818,2.1822138383763594,3.0741737058606624,17.53383633078393,0.36500072479248225,-0.06541045052200545,-0.8463748931884769,-1.490884934811202,-0.20186485156575174,-1.1686299139998404,-0.5241198723771134,1.2085732144650674,10.243945101884906,-34.56261131580851,0.3222550208113627,5,0.5624995231628418,0.7174997329711914,2.4574997425079346,3.119999885559082,0.567500114440918,2,0.0055079652232217224,1.0685362253738049,12.460000038146973,1.5213306985968762,12.982500076293945,1.9864207312126279,12.755000114440918,0.0055079652232217224 3427,2023-05-04,12.149999618530273,12.484999656677244,12.03499984741211,12.30500030517578,2976559.0,-0.008567971842522892,-1.3376599570970573,1.0508518410758616,24.9534440068948,40.75550320871519,0.7562692532345459,0.9546699502554219,2.199939605693409,3.1599158342829305,18.1998336465088,0.44999980926513494,-0.16088372447120136,-0.8843753814697273,-1.6295244056414724,-0.13922635729798216,-1.2569498935555998,-0.5118008693838547,1.1822163393381402,10.087696182877854,-27.208075321465024,0.37257451208587283,5,0.6100001335144043,0.7650003433227539,2.1362504959106445,3.092500686645508,0.9400005340576172,3,0.028395084597586218,-1.041956213803839,12.255000114440918,1.0685362253738049,12.460000038146973,1.5213306985968762,12.982500076293945,0.028395084597586218 3428,2023-05-05,12.3774995803833,12.489999771118164,12.229999542236328,12.170000076293945,452150.0,0.01872427728360271,-4.942823511460365,-1.3387005475912293,31.49122519359581,39.07136819634524,0.44812935078451765,0.6932063969789066,1.8901194209940613,2.9116503124408197,18.4572631243417,0.3400001525878906,-0.22467355807122047,-0.6127503871917721,-1.4046916100669762,0.17919083568343197,-1.0087209986293733,-0.21677977575417096,0.7990504442303568,30.444420708550346,-1.0359765160009786,0.3959706114376017,5,0.38250017166137695,0.5375003814697266,1.6862506866455078,2.8650007247924805,0.6024999618530273,4,0.018380122768380858,-1.3376599570970573,12.149999618530273,-1.041956213803839,12.255000114440918,1.0685362253738049,12.460000038146973,0.018380122768380858 3429,2023-05-09,12.417499542236328,12.614999771118164,12.335000038146973,12.557499885559082,522914.0,0.0032316673972199172,1.1960753514568772,-0.6747020622394625,32.580358853244505,36.64875285639891,0.353167809343816,0.635376915922599,1.7802678665504708,2.8520641790686803,18.34569484804868,0.2799997329711914,-0.257655921729512,-0.5407504081726078,-1.3719957964282479,0.2904949800830323,-0.9563731023004269,-0.12512771404478862,0.6220644611131441,33.99997287326389,6.6824619711257895,0.4156226941278199,5,0.3425002098083496,0.4975004196166992,1.515000820159912,2.825000762939453,0.6050004959106445,1,0.030400688381232,-4.942823511460365,12.3774995803833,-1.3376599570970573,12.149999618530273,-1.041956213803839,12.255000114440918,0.030400688381232 3430,2023-05-10,12.2524995803833,12.56999969482422,12.1850004196167,12.512499809265135,616117.0,-0.013287696229969947,1.0533294677734275,1.8571399377388311,32.693980827406705,36.21348604026464,0.39555012687905844,0.7786710058699562,1.8603725115156724,3.0013892315388,18.29153519681651,0.3849992752075213,-0.30325120531693095,-0.666625356674194,-1.5543996236580089,0.22114891030962092,-1.1105124901661014,-0.22273822318228653,0.6665167242536878,37.49995889334302,8.545064345642274,0.44388713349190706,5,0.35250043869018555,0.6625003814697266,1.6800007820129395,2.9900007247924805,0.7625007629394549,2,0.05794736278005752,1.1960753514568772,12.417499542236328,-4.942823511460365,12.3774995803833,-1.3376599570970573,12.149999618530273,0.05794736278005752 3431,2023-05-11,12.102499961853027,12.354999542236328,12.024999618530273,12.265000343322756,462282.0,-0.012242368795541747,-1.0787326837356273,0.6250009169937388,31.80661330620653,34.758609741955915,0.4655679522655216,0.8885783952385538,1.936974054443116,3.126140143315972,18.76054586964496,0.3299999237060547,-0.3444613615551919,-0.7622499942779548,-1.7112717027567665,0.18677171420085692,-1.2367608485173598,-0.28773914003854983,0.7104343679169762,13.13564801344842,-15.816975976865844,0.4745108542394058,5,0.497499942779541,0.807499885559082,1.812500238418579,3.140000343322754,0.8474998474121076,3,0.062177201632321655,1.0533294677734275,12.2524995803833,1.1960753514568772,12.417499542236328,-4.942823511460365,12.3774995803833,0.062177201632321655 3432,2023-05-12,12.3149995803833,12.380000114440918,12.050000190734865,12.09000015258789,487548.0,0.017558324247062274,-1.1639385269609128,-1.3846086129793151,36.038177321214505,34.00471211247526,0.15316753334090016,0.631052703638753,1.6408296117170913,2.887574855813238,19.547347053472393,0.3299999237060529,-0.4285530260718726,-0.5006253719329834,-1.457015329544431,0.45576458567846423,-0.9788203507387081,-0.022430393127258696,0.3876238898131401,49.15252319529305,19.11494290993312,0.4781949788057242,5,0.2775001525878906,0.5950002670288086,1.6000006198883057,2.9275007247924805,0.3100004196166992,4,0.04120996068135785,-1.0787326837356273,12.102499961853027,1.0533294677734275,12.2524995803833,1.1960753514568772,12.417499542236328,0.04120996068135785 3433,2023-05-15,12.22249984741211,12.300000190734865,12.140000343322756,12.350000381469727,507750.0,-0.0075111438183510515,10.636287973365121,-0.5666704813736336,37.16160204785738,32.70434902738593,0.18124882466733006,0.6570175621905285,1.6545416335905436,2.9574776256227544,20.497407770767776,0.1749992370605451,-0.44676463610112194,-0.5295001029968258,-1.4646637633303463,0.4056635573366947,-0.9970819331635852,-0.061918272830066456,0.3852562835510689,33.47460640739663,0.7111440869483232,0.4675818301667598,5,0.36999988555908203,0.6024999618530273,1.6650004386901855,3.020000457763672,0.7174997329711914,0,0.07097568549853239,-1.1639385269609128,12.3149995803833,-1.0787326837356273,12.102499961853027,1.0533294677734275,12.2524995803833,0.07097568549853239 3434,2023-05-16,12.172499656677244,12.244999885559082,12.0600004196167,12.295000076293945,476895.0,-0.004090831774111403,15.444369092527445,0.9607835804149915,29.88402094306393,31.982506120375934,0.11652074198334716,0.6406269948927186,1.6258053193541837,2.989310518496998,21.57267390131082,0.1849994659423828,-0.5037331288030682,-0.5165002822876001,-1.4281076527569212,0.3951070881817209,-0.9723039675222616,-0.06069659705293873,0.3536705625453269,27.064223394239743,0.019711574366695572,0.4558036852346606,5,0.14750003814697443,0.6300001144409197,1.7150006294250506,3.070000648498537,0.5775003433227557,1,0.06633804956536826,10.636287973365121,12.22249984741211,-1.1639385269609128,12.3149995803833,-1.0787326837356273,12.102499961853027,0.06633804956536826 3435,2023-05-17,12.3125,12.34000015258789,12.029999732971193,12.15250015258789,432295.0,0.011501363505560525,1.8837227870335704,-1.3061167293364595,38.0720513450057,32.74238598272109,-0.05207951928205645,0.4357420569149504,1.395788626430896,2.8243078967201747,22.676305640798354,0.31000041961669744,-0.53425813937735,-0.32112493515014684,-1.1787159519324675,0.5364660816321738,-0.7499204435413063,0.10767057324101259,0.14350633512565025,80.98590981745893,49.42750558478491,0.4287955083911603,5,0.00749969482421875,0.48999977111816406,1.575000286102295,2.9300003051757812,0.5399999618530273,2,0.05766497771752066,15.444369092527445,12.172499656677244,10.636287973365121,12.22249984741211,-1.1639385269609128,12.3149995803833,0.05766497771752066 3436,2023-05-18,12.225000381469727,12.359999656677244,12.135000228881836,12.345000267028807,929935.0,-0.007106568002458791,2.000019073656149,-0.7499999999999889,33.564355463364976,33.69915392232889,0.03432696574296834,0.4668430817925646,1.3903185879998574,2.8812524550520315,23.534600652681732,0.22499942779540838,-0.6051477053189345,-0.35762457847595286,-1.1828353545846468,0.4675861976327411,-0.7702299665302998,0.05498080957839413,0.17066501333257023,55.71441027569309,23.373394372791466,0.4126053880543467,5,0.09499931335449219,0.5774993896484375,1.6999998092651367,3.0174999237060547,0.7774991989135742,3,0.06462167175474987,1.8837227870335704,12.3125,15.444369092527445,12.172499656677244,10.636287973365121,12.22249984741211,0.06462167175474987 3437,2023-05-19,12.380000114440918,12.5,12.329999923706055,12.369999885559082,1034170.0,0.012678914366835992,-2.7777730682829653,-0.08333532015672186,42.12184596150842,34.880334007652515,-0.09456019844811614,0.26269884672433896,1.1358665402707384,2.691738141812671,24.037744606507108,0.27499961853027344,-0.5953716814558767,-0.16287484169006383,-0.9433157530615226,0.6175660696813949,-0.5530952973757923,0.22734561399566466,-0.35500049591064453,74.46812396135786,40.79213430700769,0.390220455685729,5,-0.06000041961669922,0.4224996566772461,1.5912501811981201,2.8625001907348633,0.505000114440918,4,0.04604197815469546,2.000019073656149,12.225000381469727,1.8837227870335704,12.3125,15.444369092527445,12.172499656677244,0.04604197815469546 3438,2023-05-22,12.164999961853027,12.170000076293945,12.020000457763672,12.067500114440918,367612.0,-0.01736673268177913,1.7906885967246855,9.749761586877742,32.73494533541353,34.89751028344907,0.097366014220432,0.41821655677164493,1.2389672485291108,2.8691062012781785,24.804279564740675,0.3599996566772461,-0.5557032808922795,-0.3264999866485603,-1.060796200145239,0.40779622684811834,-0.6936480933968987,0.04064812009977814,0.33500003814697266,30.20825882745631,-0.6504156660943927,0.367148106748339,5,0.13000011444091797,0.6350002288818359,1.8062503337860107,3.077500343322754,0.7200002670288086,0,0.03781340235013886,-2.7777730682829653,12.380000114440918,2.000019073656149,12.225000381469727,1.8837227870335704,12.3125,0.03781340235013886 3439,2023-05-23,12.202500343322756,12.300000190734865,12.095000267028807,12.164999961853027,226323.0,0.0030826454243586543,-1.3098612737881543,0.3846198990571018,43.16069756791486,36.0604788101722,0.029235152057889735,0.33467105941920217,1.1022031453914174,2.792173124225439,25.265848054546012,0.20499992370605824,-0.4861227018622518,-0.24887461662292232,-0.9520695765968448,0.45432034335100013,-0.6004720966098844,0.1027228633640398,0.2974996566772443,38.02084575097987,4.489062970608771,0.3515974799869614,5,0.057499885559080255,0.5974998474121076,1.7687499523162824,3.0399999618530256,1.1700000762939435,1,0.060438370523308915,1.7906885967246855,12.164999961853027,-2.7777730682829653,12.380000114440918,2.000019073656149,12.225000381469727,0.060438370523308915 3440,2023-05-24,12.350000381469727,12.43000030517578,12.135000228881836,12.295000076293945,370145.0,0.01208768973546337,1.7441848086443041,1.4666598850515555,52.602747313904146,38.37116036658305,-0.1150820435894726,0.11842177414274246,0.8631661955282226,2.605378417224216,25.930631028028163,0.29500007629394354,-0.4457316293241771,-0.05387458801269496,-0.6331267395757294,0.5253775635503395,-0.3435006637942113,0.23575148776882138,0.1403996276855466,68.75004967058467,30.939367861162864,0.28962607578151706,5,-0.09000015258789062,0.4499998092651367,1.5399997234344482,2.8924999237060547,1.3699998855590803,2,0.0323886320789466,-1.3098612737881543,12.202500343322756,1.7906885967246855,12.164999961853027,-2.7777730682829653,12.380000114440918,0.0323886320789466 3441,2023-05-25,12.020000457763672,12.3100004196167,11.875,12.28499984741211,359531.0,-0.02672064077027847,1.7619027435498422,-4.818143986683313,46.829287581760155,39.570172617754785,0.22572169337015602,0.39752644170494733,1.1112203115667043,2.8932868164087466,27.152874773650293,0.47500038146972656,-0.4193467466009313,-0.33862452507019114,-0.8870421397374706,0.2097930895970883,-0.6128333324038309,-0.06441571773655141,0.46099156036376954,23.2000732421875,-17.36896952971704,0.27420880733363945,5,0.16749954223632812,0.6599993705749512,1.8237497806549072,3.2224998474121094,1.7374992370605487,3,0.06925952349291697,1.7441848086443041,12.350000381469727,-1.3098612737881543,12.202500343322756,1.7906885967246855,12.164999961853027,0.06925952349291697 3442,2023-05-26,11.957500457763672,12.015000343322756,11.779999732971193,11.922499656677244,443705.0,-0.005199667023276344,2.1333295186505454,-0.1320787988714295,38.859435434706185,39.758820771849095,0.2594627601471515,0.3937779299181692,1.1128117897709817,2.9158185235530176,28.38677387237426,0.2400007247924787,-0.3827428181105894,-0.34624953269958425,-0.815146542973892,0.1226474775747235,-0.5806980378367381,-0.11180102756243038,0.49925187963867224,27.307779774786216,-13.941246245431184,0.23444850513715396,5,0.18249940872192383,0.6749992370605469,1.7274997234344482,3.2849998474121094,1.8349990844726562,4,0.08739277295541648,1.7619027435498422,12.020000457763672,1.7441848086443041,12.350000381469727,-1.3098612737881543,12.202500343322756,0.08739277295541648 3443,2023-05-30,11.829999923706055,12.220000267028807,11.795000076293945,12.207500457763672,692300.0,-0.010662808210459618,1.1118013894022636,-10.785482684394973,35.10773982312182,40.33923398074442,0.36367657135647136,0.4726601406870028,1.1711053718463482,3.0030418610196286,28.527766579868196,0.4250001907348615,-0.33175715289264573,-0.4275000572204597,-0.8914390535232233,0.03643893908230389,-0.6594695553718424,-0.19553055906907701,0.5861472574304205,7.69233026446076,-33.049581212915996,0.23196949815138213,5,0.309999942779541,0.8024997711181641,1.757500171661377,3.4125003814697266,1.8150005340576172,1,0.08918007709042097,2.1333295186505454,11.957500457763672,1.7619027435498422,12.020000457763672,1.7441848086443041,12.350000381469727,0.08918007709042097 3444,2023-05-31,11.732500076293945,11.93000030517578,11.65999984741211,11.920000076293945,371042.0,-0.008241745396526223,1.6024083095873056,0.4966880390462765,36.35171713965752,40.14808573570573,0.4382896608604483,0.4972034350557166,1.2073963433298225,3.0767327738726706,28.78045828101653,0.2700004577636701,-0.31070447148242764,-0.46249990463256907,-0.8448091966051869,-0.0801906126599512,-0.653654550618878,-0.27134525864626013,0.6454782579526128,9.415608542935157,-30.425390675888163,0.1911546459863088,5,0.3474998474121094,0.8399996757507324,1.7587502002716064,3.510000228881836,1.6525001525878906,2,0.09823142084751146,1.1118013894022636,11.829999923706055,2.1333295186505454,11.957500457763672,1.7619027435498422,12.020000457763672,0.09823142084751146 3445,2023-06-01,11.90250015258789,11.925000190734865,11.635000228881836,11.664999961853027,477407.0,0.01448967186775807,1.053095134408861,-1.2666676839192708,44.80520027406369,41.39706849245003,0.22799061611401328,0.29860500090450337,1.010267055838245,2.876964388482328,28.874522662977352,0.2899999618530291,-0.2850527481458087,-0.26462483406066895,-0.6468765252117148,0.1176268570903769,-0.45575067963619276,-0.07349898848514513,0.4180399027119108,39.62960712867818,-3.4411633738690526,0.19112584557552306,6,0.16499996185302734,0.6574997901916504,1.5049998760223389,3.3400001525878906,1.7024993896484375,3,0.12350348650986542,1.6024083095873056,11.732500076293945,1.1118013894022636,11.829999923706055,2.1333295186505454,11.957500457763672,0.12350348650986542 3446,2023-06-02,12.322500228881836,12.395000457763672,12.015000343322756,11.922499656677244,562792.0,0.03528671043139009,-2.534897956467974,1.684211583017792,50.17586509302626,42.291959507063126,-0.19749317842699732,-0.12235189641477717,0.5722945669740955,2.4261426425939234,28.143732389421572,0.49250030517578125,-0.22282345915052915,0.15200023651123118,-0.23468453994635752,0.5386850129688199,-0.04134215171756317,0.34534262474002553,-0.6875,90.4604990726775,46.169629556779086,0.19334238822879474,6,-0.28999996185302734,0.23749971389770508,0.934999942779541,2.9200000762939453,1.3949995040893572,4,0.11341042906791499,1.053095134408861,11.90250015258789,1.6024083095873056,11.732500076293945,1.1118013894022636,11.829999923706055,0.11341042906791499 3447,2023-06-05,12.494999885559082,12.619999885559082,12.369999885559082,12.352499961853027,1214180.0,0.013998754593076423,-3.6511594897180673,0.35624929964642416,56.15819135982068,44.89454239866392,-0.39332717206059975,-0.2821455120255667,0.3838593744591279,2.221635340885678,27.052372545353986,0.2974996566772461,-0.19705274292919306,0.3072498798370358,-0.10548756921145497,0.7199873288855265,0.10088115531278952,0.513618604361282,-0.8599996566772461,87.30964024681293,39.93004343929098,0.20636872452424576,6,-0.36749982833862305,-0.08999967575073242,0.7625002861022949,2.747500419616699,1.492500305175783,0,0.10104040182699436,-2.534897956467974,12.322500228881836,1.053095134408861,11.90250015258789,1.6024083095873056,11.732500076293945,0.10104040182699436 3448,2023-06-06,12.604999542236328,12.71500015258789,12.25,12.3725004196167,396662.0,0.008803494012383117,1.0552477338397113,1.631573663851374,59.51594891746954,46.71179254861444,-0.485393547756388,-0.3944512793383481,0.2458980631755452,2.0814196908738296,25.94940406591847,0.4650001525878906,-0.14697644941308852,0.40587453842163157,-0.04008449245065826,0.8518335692939214,0.18289502298548577,0.6288540538577774,-0.9305993270874016,89.81475758126983,38.21860400386577,0.22297951543614503,6,-0.42999935150146484,-0.19999933242797852,0.6262505054473877,2.637500762939453,1.7225008010864276,1,0.09420865078344298,-3.6511594897180673,12.494999885559082,-2.534897956467974,12.322500228881836,1.053095134408861,11.90250015258789,0.09420865078344298 3449,2023-06-07,12.795000076293945,12.835000038146973,12.510000228881836,12.677499771118164,356249.0,0.015073426494064623,2.2911334949346673,0.5053795638102817,60.387514074137336,47.576766633084794,-0.6509653941731504,-0.5846981216946698,0.03109847875622762,1.8591670833423208,25.16609416161833,0.3249998092651367,-0.13049286497650137,0.5770000457763675,0.06505190858210064,1.0889481829706344,0.3210259771792341,0.832974114373501,-1.058163864898681,96.6666693157624,46.77273524091582,0.2559740685971337,6,-0.559999942779541,-0.39750003814697266,0.2512500286102295,2.322500228881836,1.4475002288818342,2,0.06643222949600225,1.0552477338397113,12.604999542236328,-3.6511594897180673,12.494999885559082,-2.534897956467974,12.322500228881836,0.06643222949600225 3450,2023-06-08,12.962499618530273,13.005000114440918,12.829999923706055,12.765000343322756,354795.0,0.013091015337050704,-4.185182045521977,1.6808405298357099,65.34857836046623,49.63446560849658,-0.8073460776672778,-0.7339067314647156,-0.15202793279416582,1.6563496765828312,24.218760272600353,0.21000003814697266,-0.06388622231857966,0.708999586105346,0.09807859595308344,1.3199205762576085,0.4035390910292147,1.0144600811814772,-1.1378103009948717,95.70701962257607,44.62643156205821,0.3054604950761314,6,-0.6424994468688965,-0.5649995803833008,0.032500505447387695,2.155000686645508,1.2300004959106445,3,0.03259406926019004,2.2911334949346673,12.795000076293945,1.0552477338397113,12.604999542236328,-3.6511594897180673,12.494999885559082,0.03259406926019004 3451,2023-06-09,12.854999542236328,12.96500015258789,12.760000228881836,12.922499656677244,401014.0,-0.008293159456704724,1.6885040866993102,-0.34177398560066624,60.084911417645685,51.99285182882319,-0.6358072787952356,-0.5977897222380477,-0.04286689321352455,1.7293046228231486,22.871745331010906,0.2049999237060547,-0.03363144331561685,0.563874530792237,-0.09841877759004447,1.2261678391745185,0.23272787660109628,0.8950211849833778,-0.9122791450103751,80.13237755392049,30.68784899001473,0.33114665419114114,6,-0.5349993705749512,-0.5349993705749512,0.13000035285949707,2.252500534057617,1.330000877380371,4,0.05834305925377925,-4.185182045521977,12.962499618530273,2.2911334949346673,12.795000076293945,1.0552477338397113,12.604999542236328,0.05834305925377925 3452,2023-06-12,12.822500228881836,12.880000114440918,12.6850004196167,12.854999542236328,767094.0,-0.002528145819664318,3.7272390992740556,0.481470492660265,65.13234455545162,55.32891902130429,-0.5226683451232823,-0.5537092560155497,-0.014046915874452282,1.7260404882526768,21.4641560896679,0.19499969482421875,-0.035375025013498984,0.5060001850128177,-0.1977365789178922,1.2097369489435277,0.15413180304746277,0.8578685669781727,-0.7735518599343862,75.82783339122746,22.96069437880344,0.35186838196535525,6,-0.502500057220459,-0.502500057220459,0.07249951362609863,2.1949996948242188,1.6399993896484375,0,0.06979914120597397,1.6885040866993102,12.854999542236328,-4.185182045521977,12.962499618530273,2.2911334949346673,12.795000076293945,0.06979914120597397 3453,2023-06-13,13.09000015258789,13.154999732971193,12.8100004196167,12.744999885559082,398368.0,0.020861760103815685,-2.209307896009207,-10.615617113680381,68.47034558151921,58.89765551484448,-0.662287938521489,-0.7935728360375762,-0.2954917870560969,1.417702433386058,20.22879279807521,0.34499931335449396,0.010993610696605316,0.7301250934600834,-0.05180966604645576,1.5120598529666225,0.3391577137068129,1.1210924732133538,-0.9454466090910945,89.92253792891326,33.72429879592353,0.3909673797532699,6,-0.695000171661377,-0.695000171661377,-0.2525002956390381,1.4749994277954102,1.3324995040893537,1,0.06856379126699541,3.7272390992740556,12.822500228881836,1.6885040866993102,12.854999542236328,-4.185182045521977,12.962499618530273,0.06856379126699541 3454,2023-06-14,12.979999542236328,13.225000381469727,12.928000450134276,12.994999885559082,478263.0,-0.008403407873896374,-3.9916572500179126,-0.043479222355214384,63.31922244687449,60.95476908960123,-0.3986414671393863,-0.6534787427630846,-0.2004376943318178,1.4762304027513071,18.834168056904314,0.296999931335451,0.0836694581870816,0.5797494888305668,-0.24373430175413802,1.4032332794152715,0.16800759353821348,0.99149138412292,-0.7141924560026052,54.629471010947825,0.018168628306604262,0.41174189529235283,6,-0.3599991798400879,-0.5499992370605469,-0.14249968528747559,1.3150005340576154,1.695000648498537,2,0.10381362470019528,-2.209307896009207,13.09000015258789,3.7272390992740556,12.822500228881836,1.6885040866993102,12.854999542236328,0.10381362470019528 3455,2023-06-15,13.022500038146973,13.039999961853027,12.84000015258789,12.954999923706055,231305.0,0.003274306426001683,2.9024367550870402,-4.499904634751097,74.12754307370903,63.61606664301043,-0.2967711275021756,-0.6746501926499917,-0.25133201641357594,1.394755550543195,17.633608161949716,0.19999980926513672,0.1857187697910465,0.5867499828338616,-0.28084030943294813,1.4543402751006713,0.15295483670045584,1.0205451289672673,-0.6224058905802092,62.49993377261224,3.7535842372269386,0.43379514613340514,6,-0.2849998474121094,-0.5924997329711914,-0.18500018119812012,1.2725000381469709,1.742500305175783,3,0.09368402867767678,-3.9916572500179126,12.979999542236328,-2.209307896009207,13.09000015258789,3.7272390992740556,12.822500228881836,0.09368402867767678 3456,2023-06-16,13.015000343322756,13.050000190734865,12.87306022644043,13.037500381469727,401458.0,-0.0005759028452484438,6.450157608367819,-0.333333333333307,76.14338357511164,65.83664355582053,-0.20194684617867686,-0.6376223198921043,-0.2520833895170824,1.3590094913087984,16.455016023945582,0.17693996429443537,0.3013436279221633,0.5397502899169933,-0.35882130422174896,1.4383218840557355,0.09046449284762303,0.9890360869863635,-0.4994193230095778,61.111101299646585,-1.545425160591222,0.449285797069371,6,-0.2775001525878924,-0.5850000381469744,-0.25500035285949885,1.2799997329711879,1.9124994277954084,4,0.09047251172162052,2.9024367550870402,13.022500038146973,-3.9916572500179126,12.979999542236328,-2.209307896009207,13.09000015258789,0.09047251172162052 3457,2023-06-19,12.949999809265135,13.005000114440918,12.779999732971193,12.90999984741211,230494.0,-0.004994278320627821,1.9999936421954534,-1.7777730682830266,78.57142509593908,67.95391868676158,-0.07332841519243338,-0.5562484734922339,-0.20834857483074565,1.3867332829617869,15.647215675481824,0.2350006103515625,0.39354019979585964,0.446249771118163,-0.4754610659129366,1.3679606081492626,-0.01460564739738679,0.9071051896337128,-0.33510007839003997,38.2022086636357,-30.109531533867795,0.46085541851554934,6,-0.08249950408935369,-0.5199995040893537,-0.19499993324279608,1.3400001525878906,1.9324998855590856,0,0.09536684390280659,6.450157608367819,13.015000343322756,2.9024367550870402,13.022500038146973,-3.9916572500179126,12.979999542236328,0.09536684390280659 3458,2023-06-20,12.625,12.835000038146973,12.505000114440918,12.770000457763672,270636.0,-0.025096510737599553,1.4000027743291326,-3.625014901175566,70.39999825613839,69.06641692920614,0.2847514737053558,-0.20555874194514345,0.09858524291377613,1.6740641957826234,14.074006625685056,0.444999694824217,0.4408976513898111,0.09824995994567942,-0.8107386690183613,1.0072385889097202,-0.35624435453634185,0.5527442744277007,0.6000003814697266,16.66664459088049,-56.65390418345467,0.45449431448202077,6,0.24000024795532227,-0.19499969482421875,0.1262497901916504,1.6649999618530256,2.2849998474121094,1,0.14554452424002173,1.9999936421954534,12.949999809265135,6.450157608367819,13.015000343322756,2.9024367550870402,13.022500038146973,0.14554452424002173 3459,2023-06-21,12.9399995803833,12.94499969482422,12.579999923706055,12.612500190734865,307537.0,0.024950461812538682,1.1629640513826052,-2.2586093499250093,72.24007820744353,69.83213913442584,-0.008400288956037727,-0.48746646695089524,-0.2246642978636082,1.3259586084269568,12.782316554021067,0.36499977111816584,0.4708359339385719,0.3763745784759518,-0.5370548894952858,1.2898040464471894,-0.080340155509667,0.8330893124615706,0.2706007957458496,79.81640459583437,2.1418866878932192,0.4567147339856187,6,-0.07499933242797852,-0.5099992752075195,-0.23124980926513672,1.3500003814697248,1.9725008010864258,2,0.11456724299600252,1.4000027743291326,12.625,1.9999936421954534,12.949999809265135,6.450157608367819,13.015000343322756,0.11456724299600252 3460,2023-06-22,12.75,12.914999961853027,12.664999961853027,12.770000457763672,390165.0,-0.014683121062178062,-1.631571550469307,-0.061070213856404376,60.166467842676546,69.84120095942927,0.1657127398708127,-0.28033641208686966,-0.04456723145572283,1.4781778917273165,11.882784858134354,0.27499961853027344,0.4810130961640571,0.16637501716613734,-0.7448738417045355,1.0776238760368102,-0.2892494122692,0.6219994466014747,0.44648837089538596,44.95410114895851,-29.818240140938066,0.45562442943533665,6,0.11500024795532227,-0.31999969482421875,-0.1887502670288086,1.5399999618530256,2.2650003433227557,3,0.15098040711646,1.1629640513826052,12.9399995803833,1.4000027743291326,12.625,1.9999936421954534,12.949999809265135,0.15098040711646 3461,2023-06-23,12.852499961853027,12.859999656677244,12.625,12.7524995803833,1425084.0,0.008039212694355147,3.0869586850879167,-4.999904634751097,58.79459279383268,69.1370063192494,0.0702035818888671,-0.33441540941887204,-0.16097968632065118,1.3312442332078955,10.402627328195088,0.23499965667724432,0.4776223421511592,0.22725000381469762,-0.6510554425311597,1.105555450160555,-0.21190271935823013,0.6664027269876254,0.33015864391326843,69.49996948242188,-3.534202799127499,0.4391527231729285,6,0.012500286102294922,-0.4224996566772461,-0.29125022888183594,1.4374999999999982,2.3924999237060547,4,0.14880376480421242,-1.631571550469307,12.75,1.1629640513826052,12.9399995803833,1.4000027743291326,12.625,0.14880376480421242 3462,2023-06-26,13.0024995803833,13.010000228881836,12.614999771118164,12.717499732971193,394703.0,0.011670851505581004,1.6333263397483582,2.8499876022811623,59.589871584084655,68.15028698620111,-0.05763940198018602,-0.4238428515422932,-0.3269012136355567,1.141543196275105,8.71202714211046,0.3950004577636719,0.4491569746886235,0.3249996662139889,-0.5092758020201806,1.1592751344481584,-0.09213806790309675,0.7421374003310746,0.16660585555648666,98.51472340618398,26.462923320993482,0.4171377341170851,6,-0.13749933242797852,-0.5724992752075195,-0.4412498474121094,1.2875003814697248,2.1775007247924787,0,0.1480484716676389,3.0869586850879167,12.852499961853027,-1.631571550469307,12.75,1.1629640513826052,12.9399995803833,0.1480484716676389 3463,2023-06-27,12.885000228881836,13.095000267028807,12.640000343322756,13.02750015258789,661860.0,-0.009036674123699573,2.279276926249243,-0.5000000000000031,52.250005960470155,66.9203740432673,0.03098057975201307,-0.23531786916751862,-0.23338439571271152,1.2179753958518162,7.741862509947133,0.45499992370605113,0.4415571139003198,0.15475029945373464,-0.5815595266152052,0.8910601255226744,-0.21340461358073526,0.5229052124882045,0.27082310062797355,59.22332074731001,-9.313552917401623,0.3681549130344697,6,-0.08500003814697266,-0.4549999237060547,-0.32375049591064453,1.4049997329711896,2.0675001144409197,1,0.15502517892587786,1.6333263397483582,13.0024995803833,3.0869586850879167,12.852499961853027,-1.631571550469307,12.75,0.15502517892587786 3464,2023-06-28,12.885000228881836,13.010000228881836,12.744999885559082,12.922499656677244,424147.0,0.0,1.4941141623620542,0.26315402015766176,47.88541743645896,64.00458230579507,0.017978403939556742,-0.152359978445471,-0.25584652711238576,1.1814810560654436,6.421062145543371,0.2650003433227539,0.42512384343718423,0.09712529182434082,-0.47176149101108855,0.6660120746597702,-0.18731809959337298,0.3815686832420546,0.2578066363265954,56.2500372528647,-8.484411485768007,0.28444339141771435,6,-0.08500003814697266,-0.4549999237060547,-0.33750009536743164,1.4025001525878888,1.752499580383299,2,0.15715945537907094,2.279276926249243,12.885000228881836,1.6333263397483582,13.0024995803833,3.0869586850879167,12.852499961853027,0.15715945537907094 3465,2023-06-29,13.3725004196167,13.585000038146973,13.100000381469727,13.017499923706055,789421.0,0.037834705632532994,-4.105270819007273,-9.466824343226714,61.69494213941283,62.39919992405075,-0.4633827805169073,-0.5524069858834082,-0.760204207063687,0.67012987189071,5.498432773679269,0.6999998092651367,0.38532408521209227,0.511125469207764,0.055261634012994776,0.9669893044025333,0.2831935516103794,0.7390573868051487,-0.8675003051757812,78.09282886269945,14.673834757999785,0.22793191759738454,6,-0.3275003433227539,-0.7625002861022949,-0.8425002098083496,0.9149999618530256,1.6324996948242188,3,0.11516170600330922,1.4941141623620542,12.885000228881836,2.279276926249243,12.885000228881836,1.6333263397483582,13.0024995803833,0.11516170600330922 3466,2023-06-30,13.720000267028807,13.77748966217041,13.494999885559082,13.390000343322756,650132.0,0.025986153412442148,-3.708130016689184,0.9295759513223718,67.75470470045559,61.19734210233037,-0.7826674545206842,-0.8325254988818749,-1.1152294876730782,0.2993600525941371,6.172006309560532,0.40498924255371094,0.37788714835372517,0.788750314712523,0.25834681922085245,1.3191538102041935,0.5235485669666886,1.0539520624583574,-1.1934001541137675,95.05463268247726,31.833597705327307,0.26520174774583505,6,-0.5787553787231428,-1.0137553215026838,-1.1900000572204572,0.4049997329711932,1.0724992752075213,4,0.09438775882577977,-4.105270819007273,13.3725004196167,1.4941141623620542,12.885000228881836,2.279276926249243,12.885000228881836,0.09438775882577977 3467,2023-07-03,13.75749969482422,13.864999771118164,13.654999732971193,13.71500015258789,788120.0,0.0027331943925343882,-1.5846097867296143,0.1287865213998854,64.52665765085914,60.544748701743785,-0.7750857581913255,-0.8122357762854566,-1.1577171155302057,0.24324285259908862,7.323519979096262,0.21000003814697088,0.34589219193130916,0.7631247520446802,0.15632354450840502,1.3699259595809554,0.4597241482765426,1.0665253558128178,-1.1808639999389658,91.2244794687449,30.08468808881686,0.3034006037681378,7,-0.5349998474121112,-1.0074996948242205,-1.323749780654909,0.20250034332275213,1.1975002288818342,0,0.10812285834863444,-3.708130016689184,13.720000267028807,-4.105270819007273,13.3725004196167,1.4941141623620542,12.885000228881836,0.10812285834863444 3468,2023-07-04,13.792499542236328,13.864999771118164,13.579999923706055,13.68000030517578,503571.0,0.0025440558377969325,1.2135936712986282,2.647069383358696,68.27898207133532,60.104626908842874,-0.7007511909996875,-0.7944410176576433,-1.1979654687583547,0.18528869545615478,8.34746515052506,0.2849998474121094,0.3122514136767709,0.7387495994567868,0.06380422744814496,1.4136949714654286,0.40127691345246674,1.0762222854611068,-1.1385620027770997,93.52676461697625,30.259607458914118,0.33747268600432057,7,-0.5524997711181641,-1.0424995422363281,-1.406249761581421,-0.11249971389770508,1.642500877380371,1,0.10059820982342993,-1.5846097867296143,13.75749969482422,-3.708130016689184,13.720000267028807,-4.105270819007273,13.3725004196167,0.10059820982342993 3469,2023-07-05,13.645000457763672,13.789999961853027,13.5600004196167,13.817500114440918,741371.0,-0.010694151848327005,2.9149074322075856,-1.5333406802074967,63.37274646730234,60.46088008935684,-0.4947602670893012,-0.6113407265233981,-1.051492444964353,0.30610815460128293,9.481615216550928,0.2324991226196289,0.27662621418696887,0.5487504959106442,-0.16360203476621926,1.2611030265875076,0.19257423057221246,0.9049267612490759,-0.9183991844049082,71.24189687842825,7.552271827748562,0.3561762653384317,7,-0.4050006866455078,-0.8950004577636719,-1.2587506771087646,-0.13750076293945312,1.8224992752075213,2,0.09582263405606173,1.2135936712986282,13.792499542236328,-1.5846097867296143,13.75749969482422,-3.708130016689184,13.720000267028807,0.09582263405606173 3470,2023-07-06,13.385000228881836,13.71500015258789,13.274999618530273,13.625,759386.0,-0.019054614888920907,1.095240257764497,1.3913057900585475,57.17054858144477,60.28043073242486,-0.15110276162732106,-0.3352535009791975,-0.8050708464690199,0.535570281521597,9.877476246930703,0.4400005340576172,0.2754877804908382,0.2676252365112308,-0.45303693441961634,0.988287407442078,-0.09270584895419276,0.6279563219766544,-0.5900950456575078,18.644166424207157,-43.49736953145552,0.36033108546542386,7,-0.14500045776367188,-0.6350002288818359,-1.0587503910064697,-0.13000011444091797,1.9174995422363281,3,0.09357486432317619,2.9149074322075856,13.645000457763672,1.2135936712986282,13.792499542236328,-1.5846097867296143,13.75749969482422,0.09357486432317619 3471,2023-07-07,13.604999542236328,13.626099586486815,13.31999969482422,13.3100004196167,433813.0,0.016436257720771952,-1.2261763981703393,-1.2291641831374325,61.97441917310212,60.54538046453791,-0.28288280819334943,-0.5229981420070402,-1.024283120499133,0.28197042428534935,10.49389567440796,0.3060998916625941,0.2498729860229023,0.45012454986572337,-0.2908198200468952,1.191068919778342,0.07965236490941408,0.8205967348220327,-0.7458886837383698,55.93217599327579,-8.855931281187594,0.370472184956309,7,-0.35249948501586914,-0.6649994850158691,-1.2912495136260986,-0.5374994277954102,1.7000007629394513,4,0.1029033898794578,1.095240257764497,13.385000228881836,2.9149074322075856,13.645000457763672,1.2135936712986282,13.792499542236328,0.1029033898794578 3472,2023-07-10,13.717499732971193,13.81999969482422,13.600000381469727,13.59000015258789,421665.0,0.008269033040803286,-3.0930438871195585,0.43220325284729805,71.65513119137826,62.701505490194364,-0.31658675017098226,-0.5955430990663988,-1.1388637162505173,0.13490538275222086,11.528203699435224,0.21999931335449396,0.28268827113395645,0.5178747653961207,-0.24629186928583202,1.2820414000780733,0.13579144805514431,0.899958082737097,-0.7980355397160217,75.0000000000003,3.954457978491675,0.3820833173409759,7,-0.41249990463257014,-0.6599998474121112,-1.4212496280670184,-0.9124994277954119,1.5875005722045863,0,0.07836703701048964,-1.2261763981703393,13.604999542236328,1.095240257764497,13.385000228881836,2.9149074322075856,13.645000457763672,0.07836703701048964 3473,2023-07-11,13.987500190734865,14.0,13.675000190734865,13.579999923706055,723976.0,0.019682920577333896,-1.988507662289292,3.1960910444076798,71.14029941751701,65.28538126586749,-0.4623747838819252,-0.8378126711672724,-1.3981786610879023,-0.17251243549061535,12.052185426900541,0.32499980926513494,0.32488988102875993,0.7430002212524425,-0.09582351880513507,1.58182396131002,0.3235883512236537,1.1624120912812312,-1.0113038628079138,98.27588928438973,27.169114387315958,0.41941187002878894,7,-0.4375000000000018,-0.8625001907348651,-1.7212500572204608,-1.1824998855590838,1.2825002670288068,1,0.0691688807705646,-3.0930438871195585,13.717499732971193,-1.2261763981703393,13.604999542236328,1.095240257764497,13.385000228881836,0.0691688807705646 3474,2023-07-12,14.327500343322756,14.40999984741211,13.984999656677244,13.989999771118164,645807.0,0.02430742791432472,-1.4460386244068562,0.828221720357131,80.01906261444557,67.32139465198223,-0.6439568617899951,-1.129600559345329,-1.7306562829623306,-0.5456981385331865,12.7174722837527,0.42500019073486506,0.3682885956491706,1.0156253337860122,0.05817681314395351,1.9730738544280708,0.536901073464982,1.4943495941070424,-1.269399721629961,92.73132269139457,17.559778430359074,0.4787242603210296,7,-0.4850006103515643,-0.870000362396242,-2.0375001430511492,-1.557500362396242,0.9749994277954084,2,0.07729890418813268,-1.988507662289292,13.987500190734865,-3.0930438871195585,13.717499732971193,-1.2261763981703393,13.604999542236328,0.07729890418813268 3475,2023-07-13,14.24250030517578,14.385000228881836,14.15999984741211,14.199999809265135,573644.0,-0.0059326495278424485,-2.6734630325961937,0.1259271817912086,76.62838202983716,68.3073587996913,-0.4722291255007871,-0.9997737509068063,-1.6221220086800319,-0.5147935128242676,13.6920161746071,0.22500038146972656,0.4455612665206363,0.8696252822875952,-0.1627217590361898,1.9019723236113801,0.3534517616257027,1.3857988029494877,-1.0492097609110527,84.63307167080198,8.382901124003482,0.516173520661892,7,-0.40000057220458807,-0.7850003242492658,-1.926250219345091,-1.4725003242492658,0.9650001525878924,3,0.08601013877810804,-1.4460386244068562,14.327500343322756,-1.988507662289292,13.987500190734865,-3.0930438871195585,13.717499732971193,0.08601013877810804 3476,2023-07-14,14.192500114440918,14.300000190734865,14.114999771118164,14.274999618530273,303498.0,-0.0035106329410918846,1.7924454968798327,-1.9411421519129362,73.70520577341895,69.32719747997572,-0.38907136421540756,-0.9033504002907264,-1.5420745920613186,-0.5073940627389479,14.630725046119819,0.185000419616701,0.5419485300178621,0.7607501029968269,-0.3188845997563039,1.8403848057499577,0.2209327516202606,1.3005674543733932,-0.8775386398614522,73.1481634104358,-0.2738893397359021,0.5398173513765657,7,-0.35000038146972656,-0.7350001335144043,-1.8337500095367432,-1.4774999618530273,1.1674995422363263,4,0.07821029753227315,-2.6734630325961937,14.24250030517578,-1.4460386244068562,14.327500343322756,-1.988507662289292,13.987500190734865,0.07821029753227315 3477,2023-07-17,14.1850004196167,14.3100004196167,13.96500015258789,14.170000076293945,510544.0,-0.0005284266171390328,1.6037722268806254,-0.18182343625371358,77.08335237371652,70.30546084690697,-0.35151951721432795,-0.8417400573092664,-1.5006103120524976,-0.5390592452196543,15.717342086783981,0.3450002670288086,0.572611911549517,0.6915003776550286,-0.4131018873999075,1.7961026427099647,0.13919924512756054,1.2438015101824966,-0.7605351077539684,69.38781865387827,-5.5894354240142405,0.5523011325274676,7,-0.3425006866455078,-0.7275004386901855,-1.8650002479553223,-1.4700002670288086,1.1399993896484357,0,0.0789566339392005,1.7924454968798327,14.192500114440918,-2.6734630325961937,14.24250030517578,-1.4460386244068562,14.327500343322756,0.0789566339392005 3478,2023-07-18,14.462499618530273,14.46500015258789,14.145000457763672,14.225000381469727,531997.0,0.019562861523064523,1.6391694195375177,15.832920083921419,79.45846215218904,72.09276258967215,-0.5855627086936597,-1.0271843683580357,-1.7475542104954425,-0.8524714667142668,17.106531622783333,0.31999969482421875,0.5638940301898074,0.8771245956420906,-0.22898683806364772,1.9832360293478288,0.3240688787892214,1.4301803124949597,-0.9394808531126042,99.49989318847656,21.23862265563281,0.5530557168528689,7,-0.5924997329711914,-0.9774994850158691,-2.1424994468688965,-1.7474994659423828,0.5750007629394531,1,0.058254154459305374,1.6037722268806254,14.1850004196167,1.7924454968798327,14.192500114440918,-2.6734630325961937,14.24250030517578,0.058254154459305374 3479,2023-07-19,14.422499656677244,14.5,14.28499984741211,14.362500190734865,423984.0,-0.0027657709875945624,1.0,0.2526301418268695,73.5426087596147,73.91188038724658,-0.4734662381005137,-0.9174633853364416,-1.6781232827327894,-0.8421956953423351,18.92328758527634,0.21500015258789062,0.5677538418613928,0.7629996299743631,-0.3595838340263029,1.885583093975029,0.2017078979740301,1.324291361974696,-0.786443124799149,85.51395038753023,6.932652552134783,0.5612917320003332,7,-0.5124998092651349,-0.9199995994567853,-2.0274996757507306,-1.7074995040893537,0.7125005722045916,2,0.05876240743705319,1.6391694195375177,14.462499618530273,1.6037722268806254,14.1850004196167,1.7924454968798327,14.192500114440918,0.05876240743705319 3480,2023-07-20,14.675000190734865,14.81999969482422,14.34000015258789,14.390000343322756,833016.0,0.01750740440757914,-1.4935026331303645,4.750039736783827,72.36535537461782,75.06642885408166,-0.5852858711660129,-1.0733863983461926,-1.8923327141010837,-1.129041986675917,21.054291328748654,0.4799995422363299,0.5686262428468289,0.9192501544952414,-0.20509187603562573,2.0435921850261085,0.3570791392298087,1.481421169760674,-0.9179915733197035,83.04098459396879,6.273149540392424,0.5621710152654331,7,-0.4650001525878924,-1.0125002861022967,-2.1499998569488543,-1.9600000381469744,0.43249988555908025,3,0.04275976642095536,1.0,14.422499656677244,1.6391694195375177,14.462499618530273,1.6037722268806254,14.1850004196167,0.04275976642095536 3481,2023-07-21,14.765000343322756,14.899999618530273,14.710000038146973,14.72249984741211,308082.0,0.006132889364097727,-4.629607651987171,0.1491246268956441,73.02859629106625,75.21903608738032,-0.5514237966268709,-1.0674912519605648,-1.9373707989076898,-1.2457885235895798,23.225405620724803,0.22499942779540838,0.5985781405424149,0.913625288009646,-0.2125729143927888,2.039823490412081,0.3505261868084286,1.4767243892108635,-0.8379131535221447,85.56156659710469,10.183599455365822,0.5630991012012175,7,-0.4775004386901873,-1.06250047683716,-2.1812500953674334,-2.050000190734865,0.5974998474121094,4,0.02996952957343013,-1.4935026331303645,14.675000190734865,1.0,14.422499656677244,1.6391694195375177,14.462499618530273,0.02996952957343013 3482,2023-07-24,14.927499771118164,15.039999961853027,14.6850004196167,14.727499961853027,478320.0,0.011005717847402341,-1.4912345278289938,4.705822955233732,74.51405836243099,75.59389819237076,-0.5858422098554374,-1.1366570794268185,-2.058943426871487,-1.439909541013881,25.41039801363806,0.3549995422363281,0.6752955039005712,0.9798747062683102,-0.16965196089898527,2.1294013734356056,0.40511137268466335,1.554638039851957,-0.8252883441462142,87.43013932177203,13.755177169123257,0.5747633335836476,7,-0.4249997138977051,-1.1549997329711914,-2.343749523162842,-2.2124996185302734,0.4675006866455078,0,0.028973364072387042,-4.629607651987171,14.765000343322756,-1.4935026331303645,14.675000190734865,1.0,14.422499656677244,0.028973364072387042 3483,2023-07-25,14.88249969482422,15.125,14.880000114440918,15.052499771118164,285638.0,-0.0030145755809026786,-1.8000108991825614,-0.8500011920940235,77.9660892751384,75.36579004355886,-0.4476059162697563,-0.9848291541733101,-1.969713634516852,-1.4233215401260555,27.50559147780603,0.24499988555908203,0.7257946184869066,0.8349996566772475,-0.2721088321770839,1.942108145531579,0.2814454122500809,1.3885539011044141,-0.5927305608760545,71.13092129463556,-2.734002035990571,0.5535542444271662,7,-0.3374996185302752,-1.0674996376037615,-2.2337493896484393,-2.16749954223633,-0.07249927520752131,1,0.029732916076914417,-1.4912345278289938,14.927499771118164,-4.629607651987171,14.765000343322756,-1.4935026331303645,14.675000190734865,0.029732916076914417 3484,2023-07-26,14.90999984741211,14.989999771118164,14.739999771118164,14.922499656677244,256969.0,0.0018478181187164822,2.389829631784825,0.07352825679631923,88.51010028032245,76.68598096027945,-0.42889166634013165,-0.8989315662906012,-1.950140693732802,-1.4782446055376433,29.504621839093826,0.25,0.748748937472449,0.7612498283386238,-0.2657019893833681,1.7882016460606156,0.24777391947762695,1.2747257371996206,-0.45318454025357724,72.61144020643104,-7.898212005644254,0.5134759088609961,7,-0.36499977111816406,-1.057499885559082,-2.2624995708465576,-2.1949996948242188,0.12250041961669744,2,0.008551343753349983,-1.8000108991825614,14.88249969482422,-1.4912345278289938,14.927499771118164,-4.629607651987171,14.765000343322756,0.008551343753349983 3485,2023-07-27,14.912500381469727,15.015000343322756,14.880000114440918,14.84749984741211,362379.0,0.00016770852335401543,0.0,-5.200122072175913,87.09220633336861,78.17342546694053,-0.36471130887620085,-0.822303566965422,-1.9090818528038476,-1.514020422906416,30.125293729513313,0.1350002288818377,0.7600122470184498,0.6867503643035882,-0.3259753846074389,1.6994761132146152,0.18038748984807462,1.1931132387591017,-0.32204813574290014,51.70458609411474,-30.59561914700101,0.5063628744555132,7,-0.36750030517578125,-1.0425004959106445,-2.265000104904175,-2.2825002670288086,-0.052500724792482245,3,0.014920358204220996,2.389829631784825,14.90999984741211,-1.8000108991825614,14.88249969482422,-1.4912345278289938,14.927499771118164,0.014920358204220996 3486,2023-07-28,15.015000343322756,15.09000015258789,14.925000190734865,14.975000381469727,191273.0,0.006873425598056926,-1.3571365317675292,0.6153789723877148,87.01855106849575,79.27733643302712,-0.3780232129943588,-0.8672766735971944,-1.9631124754090141,-1.6495773794402453,30.431102337690376,0.17749977111816406,0.7182679600027058,0.7245003223419211,-0.31725385207579393,1.766254496759636,0.20362323513306357,1.2453774095507786,-0.31763854674129455,75.00005418609278,-7.883870400094551,0.5208770872088573,7,-0.38000011444091975,-1.1450004577636737,-2.367500066757204,-2.4075002670288104,-0.060000419616700995,4,0.006160488235508188,0.0,14.912500381469727,2.389829631784825,14.90999984741211,-1.8000108991825614,14.88249969482422,0.006160488235508188 3487,2023-07-31,15.244999885559082,15.25,15.010000228881836,15.0,260507.0,0.015317984480673674,-1.1333367241839707,6.125002980234809,86.71532773547258,80.08365483116974,-0.49377510321284035,-1.033089608510835,-2.1459676000061148,-1.9147855664509095,30.68394177500474,0.23999977111816406,0.702072561948917,0.8801248550415046,-0.21255833808106672,1.972808048164076,0.33378325848021895,1.4264664516027903,-0.4621104482939131,99.0195858437396,17.335666016326684,0.5463415965612857,7,-0.47749996185302734,-1.3125,-2.5974996089935303,-2.6374998092651367,-0.26999950408935547,0,0.007707465139903835,-1.3571365317675292,15.015000343322756,0.0,14.912500381469727,2.389829631784825,14.90999984741211,0.007707465139903835 3488,2023-08-01,15.18000030517578,15.260000228881836,15.029999732971193,15.15250015258789,404703.0,-0.004263665521235804,1.4533386230468561,0.11224557319745014,79.65219225821583,80.7624974421254,-0.35346546237522425,-0.9052234877760821,-2.0266757290670068,-1.8896420101837652,31.244153768340087,0.23000049591064275,0.7043491106242872,0.7457502365112294,-0.36986630371952955,1.8613667767419884,0.18794196639584904,1.3035585066266098,-0.3036887553636447,84.61541283057589,4.150092147062594,0.5578082701153798,8,-0.3800001144409162,-1.2300000190734846,-2.5325000286102277,-2.572500228881834,-0.3150005340576154,1,0.014163382626190435,-1.1333367241839707,15.244999885559082,-1.3571365317675292,15.015000343322756,0.0,14.912500381469727,0.014163382626190435 3489,2023-08-02,14.952500343322756,15.204999923706055,14.890000343322756,15.154999732971193,392121.0,-0.01498682195516532,1.0826434295730816,-7.36357331113933,72.46837028421339,80.77394354319158,-0.04791772176920617,-0.6058064890868327,-1.7476165910108978,-1.6965403707482931,31.683835477918016,0.314999580383299,0.699295843618092,0.45287528038025116,-0.6204414540867145,1.5261920148472168,-0.08378308685323255,0.9895336476137349,0.30749988555908025,19.07900185464549,-58.34509862638013,0.5366583672334828,8,0.019999980926511896,-0.9500002861022967,-2.3375000953674334,-2.3450002670288104,-0.045000076293948865,2,-0.009530173578607637,1.4533386230468561,15.18000030517578,-1.1333367241839707,15.244999885559082,-1.3571365317675292,15.015000343322756,-0.009530173578607637 3490,2023-08-03,14.637499809265135,14.640000343322756,13.6850004196167,15.09749984741211,1273999.0,-0.02106674648553264,-5.197811364889236,2.271611973476009,62.059616814033895,79.55516804574354,0.29190042212988665,-0.2025452603356026,-1.3884092705469477,-1.4141273184566732,32.40549807543929,1.2674999237060565,0.6508471122206458,0.07524976730346467,-0.8617358838070501,1.0122354184139795,-0.39324305825179273,0.5437425928587221,0.622500419616701,60.47615904746381,-16.766373654553647,0.46849282555525745,8,-0.16499948501586736,-0.4574995040893537,-2.0224995613098127,-2.0299997329711896,0.367500305175783,3,0.02698551411858241,1.0826434295730816,14.952500343322756,1.4533386230468561,15.18000030517578,-1.1333367241839707,15.244999885559082,0.02698551411858241 3491,2023-08-04,15.005000114440918,15.095000267028807,14.635000228881836,14.52750015258789,638039.0,0.025106767546679398,-2.5047647419991073,-1.0380433092495995,68.59409803166801,78.89739467565877,-0.04243861207979727,-0.484630536554457,-1.6958824439870899,-1.8048245418690527,33.01300798132228,0.4600000381469709,0.648594318575352,0.37275004386901855,-0.46729056313012585,1.212790650868163,-0.04727025963055276,0.7927703473685899,0.19999980926513672,83.80951458274171,5.343181422107449,0.42002030349957215,8,-0.5324997901916504,-0.7375001907348633,-2.177500009536743,-2.3949999809265137,0.16749954223632635,4,-0.009663475951867784,-5.197811364889236,14.637499809265135,1.0826434295730816,14.952500343322756,1.4533386230468561,15.18000030517578,-0.009663475951867784 3492,2023-08-07,14.792499542236328,15.09000015258789,14.755000114440918,14.979999542236328,256209.0,-0.014161984044243847,-1.5523923705722071,-0.39267018843807105,57.710273918271035,76.64674852489573,0.16639671506855436,-0.19759513334594203,-1.422571515771768,-1.6053759679708062,33.16501309815351,0.33500003814697266,0.630168052504402,0.10649948120117259,-0.6165138818867675,0.8295128442891126,-0.25500720034279745,0.4680061627451426,0.351700401306152,70.31741312631434,-5.26159947106629,0.3615066815439701,8,-0.31999921798706055,-0.5249996185302734,-1.8687546253204346,-2.086254596710205,0.34750080108642756,0,0.010985322731006164,-2.5047647419991073,15.005000114440918,-5.197811364889236,14.637499809265135,1.0826434295730816,14.952500343322756,0.010985322731006164 3493,2023-08-08,14.954999923706055,14.975000381469727,14.654999732971193,14.890000343322756,844061.0,0.010985322731006164,5.0952216601120455,-0.346664428710928,61.767952773662195,73.67539880193348,0.01705558415719466,-0.29923856662349735,-1.5170091426342456,-1.7828702653209199,32.82635456794734,0.3200006484985334,0.6061389738049883,0.22062487602233816,-0.4316118594721221,0.8728616115167984,-0.10549349172489286,0.5467432437695692,0.14000034332275213,83.55262621287649,8.84902157908455,0.32611836774723035,8,-0.4824995994567871,-0.6875,-1.96875,-2.2049999237060547,0.43249988555908025,1,0.0013373759856707412,-1.5523923705722071,14.792499542236328,-2.5047647419991073,15.005000114440918,-5.197811364889236,14.637499809265135,0.0013373759856707412 3494,2023-08-09,15.4350004196167,15.460000038146973,15.145000457763672,15.077500343322756,778171.0,0.03209632219053149,-1.8314588441030741,5.500036680018316,65.26103848552022,71.24971348550588,-0.42537461253660425,-0.7294110287691282,-1.9188227372921958,-2.2699964721515826,32.01316963916455,0.505000114440918,0.5737966334667419,0.6452503681182868,-0.04828544990079564,1.3387861861373693,0.2984824591087456,0.9920182771278281,-1.75,98.59157048433771,23.912235747645425,0.3467679090095411,8,-0.8625001907348633,-1.0675005912780762,-2.440000534057617,-2.685000419616699,-0.05750083923339844,2,-0.036929098348070566,5.0952216601120455,14.954999923706055,-1.5523923705722071,14.792499542236328,-2.5047647419991073,15.005000114440918,-0.036929098348070566 3495,2023-08-10,15.467499732971193,15.619999885559082,15.359999656677244,15.460000038146973,423361.0,0.002105559602913143,-1.50602077396817,0.020978162863534974,64.43985914245008,68.74096993816747,-0.4144521856292158,-0.7013916381262018,-1.8766259090498902,-2.2929788596377367,31.25956123808159,0.2600002288818377,0.53957885271954,0.6164997100830103,-0.08979422569272444,1.322793645858745,0.2633527421951438,0.9696466779708768,-1.746999320983889,84.51774560995015,10.75166241261762,0.3531469678878673,8,-0.8149995803833026,-1.0199999809265154,-2.472499847412111,-2.717499732971193,-0.012499809265138495,3,-0.03620491195152031,-1.8314588441030741,15.4350004196167,5.0952216601120455,14.954999923706055,-1.5523923705722071,14.792499542236328,-0.03620491195152031 3496,2023-08-11,15.302499771118164,15.404999732971193,15.18000030517578,15.43000030517578,471029.0,-0.010667526407083572,4.806482575309926,-17.00076297049421,57.70020099605057,65.51706696712057,-0.22840042564430796,-0.4732323654143613,-1.6508469762661484,-2.116929739489258,30.48626074779182,0.2874994277954137,0.48139208753830864,0.3959997653961178,-0.2654448687152673,1.057444399507503,0.06527744834042615,0.7267220824518095,-1.506019380187988,67.09843893915848,-4.735198432111957,0.33072231705569216,8,-0.6499996185302734,-0.8324999809265137,-2.307499885559082,-2.552499771118164,-0.11749935150146484,4,-0.01944124562176075,-1.50602077396817,15.467499732971193,-1.8314588441030741,15.4350004196167,5.0952216601120455,14.954999923706055,-0.01944124562176075 3497,2023-08-14,15.30500030517578,15.414999961853027,15.234999656677244,15.362500190734865,442849.0,0.00016340690050742346,1.2153961723779951,0.4509776055769486,58.82968206894344,63.20345472386809,-0.2475247172156525,-0.4084653442818986,-1.5968473825734808,-2.108054815217029,30.260368538879227,0.18000030517578303,0.4360135534984977,0.3425003051757791,-0.2475378055838906,0.9325384159354488,0.047481249795945146,0.6375193605556131,-1.435579134460447,67.35756159845648,-4.376390650435994,0.29501905537983447,8,-0.6525001525878888,-0.6950001716613752,-2.2087502479553205,-2.5550003051757795,-0.23000049591064453,0,-0.008657343734500111,4.806482575309926,15.302499771118164,-1.50602077396817,15.467499732971193,-1.8314588441030741,15.4350004196167,-0.008657343734500111 3498,2023-08-15,15.30500030517578,15.30500030517578,15.30500030517578,15.30500030517578,0.0,0.0,1.0,-0.0,58.35095512532032,61.63485303954664,-0.2547147691210405,-0.36059915333643566,-1.5427285048364094,-2.1029906507846494,29.692985607787648,0.0,0.3829235363981791,0.3003752708435048,-0.2588543355056405,0.8596048771926501,0.020760467668932137,0.5799900740180775,-1.3655559858666972,33.68421897994835,-36.371526855245584,0.2796148031745726,8,-0.6525001525878888,-0.6575002670288068,-2.123750448226927,-2.5550003051757795,-0.5750007629394513,1,-0.010780787883893361,1.2153961723779951,15.30500030517578,4.806482575309926,15.302499771118164,-1.50602077396817,15.467499732971193,-0.010780787883893361 3499,2023-08-16,15.270000457763672,15.484999656677244,15.104999542236328,15.329999923706055,397498.0,-0.0022868243524485354,1.054060602311517,-100.0,57.45568150990348,61.12330467242104,-0.1899125858728148,-0.2728398469679476,-1.4590258891749563,-2.0623203148654774,28.83900955684089,0.3800001144409162,0.31193922525337925,0.22300038337707484,-0.2756600547425876,0.7216608214967373,-0.026329835682757263,0.47233060243690694,-1.2633339158045889,32.03899136508666,-38.67172940857684,0.2493302190598316,8,-0.1425004005432129,-0.6175003051757812,-1.9325003623962402,-2.452500343322754,-0.5900001525878924,2,0.007694783757633994,1.0,15.30500030517578,1.2153961723779951,15.30500030517578,4.806482575309926,15.302499771118164,0.007694783757633994 3500,2023-08-17,15.302499771118164,15.359999656677244,15.21500015258789,15.364999771118164,149260.0,0.0021283112233285717,4.523814713896764,1.0416759385828274,56.176141469113,59.74353172102603,-0.13204781026987789,-0.2697482117399126,-1.4468404808682784,-2.085070462605673,27.31980952727983,0.1449995040893537,0.26898886954906587,0.22412471771240305,-0.25454756882412966,0.7027970042489358,-0.0152114255558633,0.4634608609806694,-1.2312998954150807,51.97372879016435,-17.44282742566947,0.2393361432682662,8,-0.16499996185302734,-0.6499996185302734,-1.6524999141693115,-2.2799997329711914,-0.6424999237060547,3,0.004901147550198992,1.054060602311517,15.270000457763672,1.0,15.30500030517578,1.2153961723779951,15.30500030517578,0.004901147550198992 3501,2023-08-18,15.207500457763672,15.260000228881836,14.984999656677244,15.2475004196167,229308.0,-0.0062080911468983535,7.461610692958958,0.6399993896484375,49.144824952381526,58.79181516926053,-0.0059262494133829335,-0.14745841411956562,-1.3038734650346218,-1.9714346419430377,25.482541629527205,0.31750011444091975,0.24891079577125375,0.10700039863586497,-0.35114996592122516,0.5651507631929551,-0.12207478364267921,0.33607558091440914,-1.0743485816663494,44.50016021728551,-20.297226134784523,0.22907518227854476,8,-0.07000064849853516,-0.5550003051757812,-1.5575006008148193,-2.185000419616699,-0.5425004959106445,4,0.01627482876819708,4.523814713896764,15.302499771118164,1.054060602311517,15.270000457763672,1.0,15.30500030517578,0.01627482876819708 3502,2023-08-21,15.359999656677244,15.510000228881836,15.3100004196167,15.147500038146973,271447.0,0.010027893757893702,4.5555159961344796,-5.312495529647334,53.94735466189941,57.92285982350911,-0.07762278595052408,-0.28026373194899357,-1.4045962070401128,-2.1066962756590453,23.406336530130655,0.30249977111816406,0.27528825393213197,0.23787460327148224,-0.2266775812108044,0.7024267877537689,0.005598511030338926,0.47015069551262556,-1.167373860201451,71.42849357769143,8.760474825231007,0.23227609224114332,8,-0.057499885559080255,-0.7074995040893537,-1.7099997997283918,-2.3374996185302717,-0.38499927520751775,0,-0.011393179750786686,7.461610692958958,15.207500457763672,4.523814713896764,15.302499771118164,1.054060602311517,15.270000457763672,-0.011393179750786686 3503,2023-08-22,15.324999809265135,15.46500015258789,15.25,15.317500114440918,200315.0,-0.002278635950157315,-2.0175476168168007,0.03529274488155659,58.92214452725603,57.21853827259086,0.017188547531615583,-0.22178411774399542,-1.3257827270595417,-2.061073825999733,21.022003999256597,0.21500015258789062,0.25303043351440024,0.18074975013732697,-0.27786119931195863,0.6393606995866126,-0.04855572458731494,0.4100552248619689,-1.07527904922601,64.76186324143534,-3.2786015692709185,0.2293054747246426,8,-0.02250003814697088,-0.6724996566772443,-1.6749999523162824,-2.3024997711181623,-0.14499950408935547,1,-0.016313213906133717,4.5555159961344796,15.359999656677244,7.461610692958958,15.207500457763672,4.523814713896764,15.302499771118164,-0.016313213906133717 3504,2023-08-23,15.037500381469727,15.210000038146973,14.914999961853027,15.30500030517578,397396.0,-0.018760158654070103,6.612965150620201,-35.668107833171995,59.7087587642039,56.69286045278573,0.27085636068070684,0.07985109954086411,-0.9933609019764695,-1.7642363244638446,19.188328676739204,0.4099998474121076,0.2721970588109457,-0.11312470436096156,-0.5614545938789348,0.3352051851570117,-0.3372896491199491,0.11104024039802596,-0.7329684564098038,20.588296578153976,-46.40927609932737,0.22416494475898668,8,0.17499971389770508,-0.38500022888183594,-1.3600003719329834,-1.9875001907348633,-0.052500724792482245,2,-0.020448933096109734,-2.0175476168168007,15.324999809265135,4.5555159961344796,15.359999656677244,7.461610692958958,15.207500457763672,-0.020448933096109734 3505,2023-08-24,15.135000228881836,15.28499984741211,15.050000190734865,15.052499771118164,244721.0,0.006483780212052759,-4.371444141689551,-0.3084130141821236,53.63129205961378,56.24075945984831,0.13547842868977078,-0.00013169090827780394,-1.0452493204713207,-1.848582823783012,17.140818115793373,0.2474994659423828,0.2717142334087974,-0.026749849319458008,-0.46102213328303066,0.40752243464411464,-0.24388599130124433,0.19038629266232832,-0.7778495854019472,36.97481820090623,-26.743795426844585,0.21713614198178652,8,0.0774998664855957,-0.4825000762939453,-1.4287502765655518,-2.067500114440918,-0.5925006866455078,3,-0.030062762922050568,6.612965150620201,15.037500381469727,-2.0175476168168007,15.324999809265135,4.5555159961344796,15.359999656677244,-0.030062762922050568 3506,2023-08-25,15.107500076293945,15.229999542236328,14.96500015258789,15.067500114440918,197278.0,-0.0018169905630667227,-1.1632613341326037,0.48484533222360937,59.81311520996912,56.35002980885117,0.14796956296847164,0.03652634952767286,-0.9712751097142984,-1.8077561134466595,14.90795543263615,0.2649993896484375,0.21977580976754396,-0.05887498855590856,-0.48851222768727176,0.37076225057545464,-0.27369360812159016,0.15594363100977304,-0.6998354631308885,32.352945890627225,-29.26976135144615,0.214818619565682,8,0.10500001907348633,-0.4549999237060547,-1.1712501049041748,-1.880000114440918,-0.6125001907348633,4,-0.02962106414839838,-4.371444141689551,15.135000228881836,6.612965150620201,15.037500381469727,-2.0175476168168007,15.324999809265135,-0.02962106414839838 3507,2023-08-29,15.362500190734865,15.359999656677244,15.175000190734865,15.182499885559082,406297.0,0.016879041082452417,1.114288828337877,4.500011920940368,62.00297198524689,56.75580945995412,-0.10953524397528369,-0.22052607482473086,-1.1737843658847158,-2.0537992438381565,12.136168419935785,0.252499580383299,0.17184270608027497,0.19025011062622177,-0.2470590377407902,0.6275592589932337,-0.028404463557285098,0.40890468480972864,-0.9063421666759677,81.3636497623621,21.584861257930015,0.21865457418350603,8,-0.15000009536743342,-0.7100000381469744,-1.367500305175783,-2.0950002670288104,-1.1725006103515643,1,-0.04540278081184346,-1.1632613341326037,15.107500076293945,-4.371444141689551,15.135000228881836,6.612965150620201,15.037500381469727,-0.04540278081184346 3508,2023-08-30,15.395000457763672,15.460000038146973,15.270000457763672,15.295000076293945,390007.0,0.0021155584459102705,-1.5333341810459926,0.5555567329292532,48.399997863764646,55.74962238816092,-0.14296021315988483,-0.24885196945714227,-1.1418565527041658,-2.0733901693821615,9.158999510994503,0.18999958038330078,0.15548391377696902,0.21200037002563477,-0.23653714700927964,0.6605378870605492,-0.012268388491822435,0.43626912854309197,-0.8922887592447672,88.07347315888386,31.83260761746118,0.22426875851745748,8,-0.18250036239624023,-0.7425003051757812,-1.257500410079956,-2.0575003623962402,-1.0125007629394513,2,-0.02728158907472722,1.114288828337877,15.362500190734865,-1.1632613341326037,15.107500076293945,-4.371444141689551,15.135000228881836,-0.02728158907472722 3509,2023-08-31,14.8100004196167,15.210000038146973,14.734999656677244,15.199999809265135,629536.0,-0.03799935178644043,1.3170758938955605,-3.8999790192450567,31.761439872680924,53.03687776633513,0.41340026062659874,0.3424843017206953,-0.5080527500753895,-1.475518125150888,7.0539648428963275,0.6600008010864276,0.1201922414549994,-0.3658746719360355,-0.8339314282161787,0.1021820843441077,-0.5999030500761062,-0.1318462937959648,-0.2625971936161875,10.344927376094972,-40.57094451770766,0.2340283781400714,8,0.3124995231628418,-0.1575002670288086,-0.6300003528594971,-1.4300003051757812,-0.21250057220458984,3,0.02498311107871376,-1.5333341810459926,15.395000457763672,1.114288828337877,15.362500190734865,-1.1632613341326037,15.107500076293945,0.02498311107871376 3510,2023-09-01,15.032500267028807,15.0649995803833,14.80500030517578,14.832500457763672,422493.0,0.01502362195192064,-1.0392090864551984,-0.5128208263234064,42.74194003227107,52.32544610854507,0.16603348259559958,0.15925951281169937,-0.6720319459564195,-1.6833622001170294,7.093143832855331,0.2599992752075213,0.08943984660873028,-0.16312484741211186,-0.5640510071367721,0.23780131231254842,-0.3635879272744411,0.03733823245021739,-0.4421931746459524,41.0345453540957,-7.510712112046306,0.20046307986232995,9,0.0899996757507342,-0.3800001144409162,-0.8337502479553205,-1.6525001525878888,0.17249965667724787,4,-0.0031598609351597418,1.3170758938955605,14.8100004196167,-1.5333341810459926,15.395000457763672,1.114288828337877,15.362500190734865,-0.0031598609351597418 3511,2023-09-04,14.859999656677244,15.010000228881836,14.800000190734865,14.927499771118164,136619.0,-0.011475177601021791,-1.2400118001902507,-0.3375008940705362,39.03938115396592,50.669004607663574,0.3174394378052412,0.33765164441611617,-0.44511297285713347,-1.4995350154452023,7.577050780327197,0.23250007629394176,0.05708673033533884,-0.3283754348754897,-0.7485956232746105,0.09184475352363108,-0.5384855290750501,-0.11826534067592931,-0.22850485256734032,17.2413702385368,-27.729426043093202,0.21011009419956012,9,0.24000024795532404,-0.2074995040893537,-0.6524996757507306,-1.4799995422363263,0.41250038146972834,0,-0.021366091640402485,-1.0392090864551984,15.032500267028807,1.3170758938955605,14.8100004196167,-1.5333341810459926,15.395000457763672,-0.021366091640402485 3512,2023-09-05,14.954999923706055,15.145000457763672,14.734999656677244,14.842499732971193,342024.0,0.006393019463235561,-1.5038190612360025,-1.6666666666665966,41.76468951477907,48.76262071738836,0.17762787733697216,0.26925452295155594,-0.48830465284733293,-1.5842577663217625,7.949789775983504,0.41000080108642756,0.02633557189121305,-0.24150018692016673,-0.6349210762401842,0.15192070239985078,-0.4382106315801746,-0.04478974226015886,-0.2839649163381832,30.344848451365436,-15.390465306372384,0.19671044466000853,9,0.1424999237060547,-0.30249977111816406,-0.7024998664855957,-1.5749998092651367,0.4224996566772461,1,-0.03075894620486086,-1.2400118001902507,14.859999656677244,-1.0392090864551984,15.032500267028807,1.3170758938955605,14.8100004196167,-0.03075894620486086 3513,2023-09-06,14.975000381469727,15.140000343322756,14.9350004196167,15.06999969482422,377631.0,0.0013373759856707412,-1.3428664850136443,-0.8444369092527736,43.00947256806119,46.90714447337251,0.11483504478789719,0.26438440190935353,-0.45140800084952204,-1.596913582400406,8.580185030764614,0.20499992370605646,0.021501699109675698,-0.2224997520446781,-0.6134297553490295,0.16843025125967337,-0.4179647536968538,-0.02703475039250236,-0.2660067789742069,50.52642779988534,2.9322728788504264,0.19546500165217562,9,0.12249946594238281,-0.32250022888183594,-0.6250004768371582,-1.5325002670288086,0.4524993896484375,2,-0.05242075332817997,-1.5038190612360025,14.954999923706055,-1.2400118001902507,14.859999656677244,-1.0392090864551984,15.032500267028807,-0.05242075332817997 3514,2023-09-07,14.864999771118164,14.960000038146973,14.770000457763672,14.984999656677244,220892.0,-0.007345616530846866,4.428509148376725,1.2631658200654103,39.999999999999986,45.39255646674876,0.2210376501772746,0.3472986591781222,-0.28461540229064575,-1.4791354674985726,8.368314968083801,0.2049999237060547,-0.013152315452733987,-0.30400032997131277,-0.7050069157361882,0.0970062557935627,-0.5045036228537505,-0.10349703708887503,-0.13000011444091975,31.70728303370215,-14.699499573908799,0.2005032928824381,9,0.2325000762939453,-0.21249961853027344,-0.48999953269958496,-1.4174995422363281,0.7525005340576154,3,-0.03245880146136382,-1.3428664850136443,14.975000381469727,-1.5038190612360025,14.954999923706055,-1.2400118001902507,14.859999656677244,-0.03245880146136382 3515,2023-09-08,14.907500267028807,14.979999542236328,14.56999969482422,14.829999923706055,622817.0,0.002859098322572473,2.6854102105808924,-0.6458368102742559,42.974238300521975,43.52157014347685,0.15966282437350365,0.2747814982251011,-0.2843751154328924,-1.513332775472735,8.006613409757882,0.4099998474121076,-0.059845969404547006,-0.23349986076355123,-0.624834957865966,0.15783523633886354,-0.4291674093147595,-0.037832312212342956,0.7124996185302752,58.69567380732775,11.550037557670692,0.1956675485512078,9,0.10749959945678889,-0.2550001144409162,-0.42000007629394354,-1.4600000381469709,0.8649997711181658,4,-0.020794929670558626,4.428509148376725,14.864999771118164,-1.3428664850136443,14.975000381469727,-1.5038190612360025,14.954999923706055,-0.020794929670558626 3516,2023-09-11,15.005000114440918,15.130000114440918,14.949999809265135,14.789999961853027,354588.0,0.006540321694828544,4.428592188919314,2.7741832277118705,41.466364670065694,41.2397248862345,0.0515112844781509,0.1621652476807931,-0.34832267364139646,-1.5990839284163307,7.909127272738742,0.22249984741211115,-0.08683046655090365,-0.12112503051757884,-0.5092157871619527,0.26696572612679503,-0.31517040883976577,0.0729203478046081,0.5939997673034672,75.65214651071756,30.2736684903927,0.1940453783221868,9,0.009999752044677734,0.08999967575073242,-0.6787497997283936,-1.557499885559082,0.8225002288818377,0,0.013328877556799013,2.6854102105808924,14.907500267028807,4.428509148376725,14.864999771118164,-1.3428664850136443,14.975000381469727,0.013328877556799013 3517,2023-09-12,15.172499656677244,15.244999885559082,14.920000076293945,15.05500030517578,421659.0,0.011162915092224779,1.4761908221949813,0.5465082237717571,46.55367124487494,41.03457748413564,-0.16290539333240694,-0.016622103268046473,-0.48084069543351227,-1.7526238039128916,7.6637491761610335,0.3249998092651367,-0.1013033617707979,0.05299954414367569,-0.3266665194930205,0.4326656077803719,-0.1368334876746733,0.24283257596202468,0.40592022132873673,89.25922838586047,44.41866556878738,0.1898330318183481,9,-0.2649998664855939,-0.07749986648559393,-0.8024995326995832,-1.7249994277954084,0.7625007629394549,1,0.0065908969340935375,4.428592188919314,15.005000114440918,2.6854102105808924,14.907500267028807,4.428509148376725,14.864999771118164,0.0065908969340935375 3518,2023-09-13,15.140000343322756,15.234999656677244,14.994999885559082,15.167499542236328,427515.0,-0.0021419880764462773,1.9538537381230876,-0.23403702711695065,52.61813251459503,43.35198777768164,-0.1904048987030471,0.0030377680546909147,-0.4141445856426369,-1.7064915083309167,7.405110542339455,0.2399997711181623,-0.12693186342595908,0.028750228881838424,-0.34098472826253,0.39848518602620686,-0.15611724969034668,0.21361770745402353,0.41825113101958955,84.44451665680049,35.02693231500737,0.18486747857218458,9,-0.2325005531311053,-0.04500055313110529,-0.7700002193450945,-1.6925001144409197,0.7950000762939435,2,0.015686871312740047,1.4761908221949813,15.172499656677244,4.428592188919314,15.005000114440918,2.6854102105808924,14.907500267028807,0.015686871312740047 3519,2023-09-14,15.387499809265135,15.4399995803833,15.0600004196167,15.047499656677244,564732.0,0.016347388396958262,-1.4127036027853739,-12.364002080805376,55.99049720006786,44.824049685214625,-0.38819402543635384,-0.24791850715874197,-0.6191111620201344,-1.935786549611782,7.438992358325164,0.37999916076660156,-0.1736483411067038,0.270374727249143,-0.11344694887397999,0.654196403372266,0.07846388918758151,0.4622855653107045,0.15098662948684805,93.96554275585584,41.19881923910664,0.19191083806156156,9,-0.3825001716613752,-0.29250001907348455,-1.0174996852874738,-1.939999580383299,-0.0349998474121076,3,0.0025995101445228652,1.9538537381230876,15.140000343322756,1.4761908221949813,15.172499656677244,4.428592188919314,15.005000114440918,0.0025995101445228652 3520,2023-09-15,15.3774995803833,15.609999656677244,15.335000038146973,15.3774995803833,756070.0,-0.0006498930304332795,-5.470648954312857,0.0,56.45931486065642,46.759597874846904,-0.36219814993077826,-0.2445495710675587,-0.5574354441972087,-1.9121655420881734,7.515093578991891,0.27499961853027166,-0.19839002496075153,0.25662450790405344,-0.13618332807072342,0.6494323438788303,0.060220589916664125,0.45302842589144277,-0.8074998855590803,66.30431627729565,10.502831437904767,0.19640391798738863,9,-0.28749990463256836,-0.2824997901916504,-0.9074995517730713,-1.8299994468688965,-0.037499427795410156,4,0.015607265897678246,-1.4127036027853739,15.387499809265135,1.9538537381230876,15.140000343322756,1.4761908221949813,15.172499656677244,0.015607265897678246 3521,2023-09-18,15.454999923706055,15.645000457763672,15.300000190734865,15.40250015258789,609569.0,0.005039853385632398,-1.679616900240016,100.0,52.418291984204636,47.94333148256086,-0.38713300952957397,-0.3189077322345977,-0.5883866216851903,-1.9694684844476562,7.900653404397735,0.3450002670288068,-0.13817627787598852,0.3217498779296868,-0.09726855918878208,0.7407683150481557,0.11224065937045147,0.5312590964889221,-0.8642002296447728,73.79304357434316,20.348217797795954,0.20950921855923463,9,-0.3474998474121094,-0.3474998474121094,-0.9049999713897705,-1.8274998664855957,-0.11499977111816406,0,0.020543520932271964,-5.470648954312857,15.3774995803833,-1.4127036027853739,15.387499809265135,1.9538537381230876,15.140000343322756,0.020543520932271964 3522,2023-09-19,15.1850004196167,15.454999923706055,15.154999732971193,15.3149995803833,459248.0,-0.017470042408425313,-2.1578878682929683,-2.4761852861035423,45.116279482390055,48.177421139708514,-0.09060500591075282,-0.06607884525047503,-0.2776423988992942,-1.6827122964971242,7.895245320575525,0.3000001907348615,-0.12212620451805911,0.060500335693358664,-0.3456937115472343,0.4666943829339516,-0.1425966879269378,0.26359735931365513,-0.5520326950073215,29.230825661152476,-19.01439904847162,0.2030970236202963,9,-0.0775003433227539,-0.0775003433227539,-0.6237504482269287,-1.5575003623962402,0.14750003814697266,1,0.042311485410039484,-1.679616900240016,15.454999923706055,-5.470648954312857,15.3774995803833,-1.4127036027853739,15.387499809265135,0.042311485410039484 3523,2023-09-20,15.074999809265135,15.15999984741211,14.770000457763672,15.1274995803833,581481.0,-0.007244030774570143,5.638270242192066,0.4038470003081258,57.91042413711037,50.167468266054115,0.039193915449443395,0.025541610408696513,-0.13603947217277046,-1.5516343856409698,8.39801749342109,0.41499996185302734,-0.08291724532568523,-0.037000274658204546,-0.43245996889667637,0.3584594195802673,-0.23473012177744046,0.16072957246103137,-0.4015507753295857,34.85706874302435,-17.43119709448849,0.19772984711923616,9,0.03250026702881037,0.03250026702881037,-0.4437496662139875,-1.257499694824217,0.015000343322755683,2,0.057048134078449886,-2.1578878682929683,15.1850004196167,-1.679616900240016,15.454999923706055,-5.470648954312857,15.3774995803833,0.057048134078449886 3524,2023-09-21,14.729999542236328,14.989999771118164,14.53499984741211,15.077500343322756,863878.0,-0.022885590142214696,4.275371933723649,6.619091734786368,41.58552262633456,50.013166524477725,0.4056935567806086,0.3650392492675998,0.22624485119745152,-1.1909815226374239,8.884632808895281,0.5399999618530256,-0.0630665025309618,-0.3666254997253411,-0.7966784037588006,0.06342740430811844,-0.5816519517420708,-0.15159904770861132,0.9150009155273438,17.567530414461473,-34.65117347232217,0.21502645201672949,9,0.3600006103515625,0.3600006103515625,-0.07999944686889648,-0.7949995994567871,0.14500045776367188,3,0.08180590053144199,5.638270242192066,15.074999809265135,-2.1578878682929683,15.1850004196167,-1.679616900240016,15.454999923706055,0.08180590053144199 3525,2023-09-22,14.68000030517578,14.80500030517578,14.489999771118164,14.5600004196167,631897.0,-0.0033943814402154215,-1.4230700103803173,-0.3453226156138698,44.62688564165191,50.36433552132063,0.46938953660738747,0.3996958787376723,0.2960437334194044,-1.1171186886640978,9.623504820388506,0.3150005340576154,-0.04869950299680781,-0.39387474060058736,-0.861847613425109,0.07409813222393424,-0.6278611770128482,-0.15988830418832656,0.9428001403808608,16.45025290932405,-38.53252333782396,0.23398643641226047,9,0.3874998092651385,0.3874998092651385,0.20999979972839533,-0.7450003623962385,0.2950000762939471,4,0.045810602363553166,4.275371933723649,14.729999542236328,5.638270242192066,15.074999809265135,-2.1578878682929683,15.1850004196167,0.045810602363553166 3526,2023-09-25,14.65999984741211,14.734999656677244,14.520000457763672,14.63249969482422,282584.0,-0.0013624289746518858,1.42252930873301,0.22916815678419572,40.78124981373547,49.72295536230514,0.48646185428759736,0.405228031831534,0.33763155727353933,-1.06985540345487,10.20053609478276,0.21499919891357244,-0.016654058192441923,-0.3915001869201653,-0.8942070933617945,0.11120671952146388,-0.642853640140979,-0.1401467336993516,0.9174885711669916,17.6165854314165,-38.810423454388044,0.25135345322081426,9,0.4075002670288086,0.4075002670288086,0.2350001335144043,-0.5974998474121094,0.14000034332275568,0,0.04638474162711681,-1.4230700103803173,14.68000030517578,4.275371933723649,14.729999542236328,5.638270242192066,15.074999809265135,0.04638474162711681 3527,2023-09-26,14.664999961853027,14.729999542236328,14.494999885559082,14.75,240546.0,0.00034107192994281554,9.44463282822931,-3.0908933277849133,40.220807187515156,48.34547477040738,0.4491335098615128,0.3639537737054859,0.3549637699844723,-1.0456102788857393,11.17485754044326,0.2349996566772461,0.00531938162717438,-0.3516250610351559,-0.8602306865093592,0.1569805644390474,-0.6059278737722575,-0.09732224829805425,0.8689889108276354,26.1194284787046,-29.77115700115955,0.25430281273710187,9,0.4025001525878906,0.4025001525878906,0.23000001907348633,-0.6024999618530273,0.31748008728027344,1,0.04602797084832533,1.42252930873301,14.65999984741211,-1.4230700103803173,14.68000030517578,4.275371933723649,14.729999542236328,0.04602797084832533 3528,2023-09-27,14.975000381469727,15.079999923706055,14.729999542236328,14.704999923706055,292797.0,0.021138794437305153,-2.1818039950062422,-3.176474548126872,53.0812498530754,48.02222506518601,0.12657744261939818,0.0220027684073294,0.06241235640844067,-1.3278984444581106,11.904425112678673,0.41499996185302734,0.03216500465501859,-0.020624637603759766,-0.4971191018352954,0.45586982662777586,-0.2588718697195276,0.21762259451200805,0.5172289271484356,82.20347202017263,22.29326839471362,0.23824723211576807,9,0.0924997329711914,0.0924997329711914,0.0024995803833007812,-0.9125003814697266,1.3020992279052734,2,0.02387312635639871,9.44463282822931,14.664999961853027,1.42252930873301,14.65999984741211,-1.4230700103803173,14.68000030517578,0.02387312635639871 3529,2023-09-28,15.18000030517578,15.335000038146973,15.050000190734865,14.982500076293945,546792.0,0.013689477027307717,-8.119995117187962,0.7314810890235739,56.99615249196786,48.081873690887264,-0.12399057625848187,-0.1621710211083247,-0.12110716791333509,-1.5043513946276192,11.438285102523869,0.3599996566772461,0.039584617639693676,0.1658752918243387,-0.3090021742637834,0.6407527579124608,-0.07156344121972147,0.40331402486839885,0.2721398219423836,81.65684213139915,20.701023738376236,0.23743873304406063,9,-0.1125001907348615,-0.1125001907348615,-0.20250034332275213,-1.1175003051757795,1.0728893280029315,3,-0.005928863687651109,-2.1818039950062422,14.975000381469727,9.44463282822931,14.664999961853027,1.42252930873301,14.65999984741211,-0.005928863687651109 3530,2023-09-29,14.984999656677244,15.175000190734865,14.895000457763672,15.239999771118164,487524.0,-0.01284589226470878,3.479961548144828,-1.291138323659808,49.51099127096563,47.75884027830515,0.010592820980468431,0.030660519703387124,0.08541074240542557,-1.2790132984069658,10.993998232134636,0.2849998474121076,0.028446862697695252,-0.026750326156617987,-0.5017159665972954,0.4482153142840595,-0.26423314637695583,0.21073249406371986,0.42865485620091803,58.3332954891211,-0.731995341406261,0.23748282022033848,9,-0.012499809265134942,0.08250045776367365,-0.052499532699583185,-0.9224996566772443,1.73099994659424,4,-0.007340651264428177,-8.119995117187962,15.18000030517578,-2.1818039950062422,14.975000381469727,9.44463282822931,14.664999961853027,-0.007340651264428177 3531,2023-10-02,14.542499542236328,15.03499984741211,14.43000030517578,15.00749969482422,1031801.0,-0.02952953784311496,1.3269192678722146,1.8235291917707235,36.422415121981864,46.79285534937091,0.34647852524326694,0.47237356161047117,0.5316222718471124,-0.806045794843925,10.892978739325345,0.6049995422363299,-0.024511436892078464,-0.4533754348754879,-0.9691663363023792,0.0624154665514034,-0.7112708855889345,-0.19547998416204138,0.8342087809714336,12.430858591659891,-41.04645449705658,0.2578954507134458,10,0.34000062942504883,0.49500083923339844,0.390000581741333,-0.4799995422363281,1.7051105499267578,0,0.029740474667182992,3.479961548144828,14.984999656677244,-8.119995117187962,15.18000030517578,-2.1818039950062422,14.975000381469727,0.029740474667182992 3532,2023-10-03,14.494999885559082,14.609999656677244,14.399999618530273,14.595000267028807,324659.0,-0.003266264959423948,2.2307906744722357,0.21505451323658034,36.18843289525589,44.379300766942634,0.31939653801736156,0.5097809255497001,0.5771192709700159,-0.7314386592915518,11.201956959701107,0.21000003814697088,-0.08492834736897592,-0.4778750896453854,-1.040260290481477,0.08451011119070628,-0.7590676900634321,-0.19668248922733866,0.8249059565667611,10.16045180682953,-37.77215657614573,0.281192600418046,10,0.372499942779541,0.5275001525878906,0.4375002384185791,-0.43249988555908203,1.2606296539306623,1,0.02104175975052236,1.3269192678722146,14.542499542236328,3.479961548144828,14.984999656677244,-8.119995117187962,15.18000030517578,0.02104175975052236 3533,2023-10-04,14.1899995803833,14.625,14.100000381469727,14.612500190734865,475030.0,-0.02104175975052225,1.3463658101006313,4.224989986457969,24.973891067954966,42.533563927122685,0.5427316763776879,0.7936462062026237,0.8779822068462373,-0.39935227966348563,11.737199762102847,0.5249996185302734,-0.15487180852013616,-0.743625354766845,-1.406060153249987,-0.08119055628370297,-1.074842754008417,-0.4124079555252731,1.056313763854897,7.287386553265621,-33.383889234156506,0.33121739924157123,10,0.5275006294250488,0.6825008392333984,0.7425005435943604,-0.12749958038330078,1.7370004653930664,2,0.05584781481216883,2.2307906744722357,14.494999885559082,1.3269192678722146,14.542499542236328,3.479961548144828,14.984999656677244,0.05584781481216883 3534,2023-10-05,14.38249969482422,14.44499969482422,14.104999542236328,14.25,461361.0,0.01356589993892876,1.6407810138958618,-0.31360829210155944,30.679626752491146,40.98386849499371,0.33051174953190277,0.593578046197484,0.6826097399124951,-0.5625735972184707,11.900561950466576,0.3400001525878924,-0.18792485731873398,-0.5270002365112294,-1.2336280544050187,0.17962758138255985,-0.880314145458124,-0.17368632756433477,0.7491823531371296,26.279010556067757,-10.68926886909816,0.3533139089468943,10,0.3350005149841291,0.4900007247924787,0.5500004291534406,-0.3199996948242205,1.7376003265380842,3,0.1317295292717846,1.3463658101006313,14.1899995803833,2.2307906744722357,14.494999885559082,1.3269192678722146,14.542499542236328,0.1317295292717846 3535,2023-10-06,14.59749984741211,14.71500015258789,14.395000457763672,14.407500267028807,330042.0,0.014948733332166286,-1.9767524385321344,1.4339623999539297,34.19355587245063,40.25190250151761,0.11463310929729786,0.37330203915903226,0.4670957216834637,-0.7489828996960046,11.330846956017174,0.3325004577636701,-0.24186869661833654,-0.2965000629425045,-1.0167805181971943,0.42378039231218523,-0.6566402905698503,0.06364016468484124,0.43101403390007853,53.20852942316441,20.03504633976359,0.36014022762734527,10,0.12000036239624023,0.27500057220458984,0.29000020027160645,-0.5349998474121094,1.7469806671142578,4,0.113402281422875,1.6407810138958618,14.38249969482422,1.3463658101006313,14.1899995803833,2.2307906744722357,14.494999885559082,0.113402281422875 3536,2023-10-09,15.204999923706055,15.270000457763672,14.5649995803833,14.552499771118164,740152.0,0.041616720852485134,-1.2470128362174042,3.434218913913103,50.32786049724233,41.37490842482063,-0.4553093551493159,-0.2302514127438684,-0.13717399676754383,-1.3226721631928857,10.859880791118258,0.7050008773803711,-0.22172525114720543,0.30100002288818395,-0.43122350558930833,1.0332235513656762,-0.06511174135056308,0.667111787126931,-1.1049995422363281,94.44439916076665,58.26175968272362,0.3661117642387465,10,-0.4874997138977051,-0.33249950408935547,-0.31749987602233887,-1.1050000190734863,0.9076404571533203,0,0.0993751849488429,-1.9767524385321344,14.59749984741211,1.6407810138958618,14.38249969482422,1.3463658101006313,14.1899995803833,0.0993751849488429 3537,2023-10-10,15.272500038146973,15.359999656677244,15.050000190734865,15.232500076293945,456494.0,0.0044393367168440445,1.8837267069725088,0.06130260919385673,53.28346007761308,41.397376227547035,-0.4778212615873034,-0.3055408614476498,-0.208007500252835,-1.3581006047031128,10.784419369593557,0.30999946594237926,-0.2016248432710004,0.36350011825561523,-0.3777532843802547,1.1047535208914852,-0.007126583062319725,0.7341268195735502,-1.1490996551513675,93.05558183627838,54.36283050572252,0.3706267013179352,10,-0.5425000190734863,-0.39999961853027344,-0.39625000953674316,-1.1550002098083496,0.8582906723022496,1,0.06384744158327238,-1.2470128362174042,15.204999923706055,-1.9767524385321344,14.59749984741211,1.6407810138958618,14.38249969482422,0.06384744158327238 3538,2023-10-11,15.3774995803833,15.545000076293945,15.270000457763672,15.345000267028807,295158.0,0.006875072317830355,-2.0137120879580275,0.8124836087070992,61.69828062999345,41.919834909549884,-0.5807992943004656,-0.4130105261860777,-0.31309360359623284,-1.426659369423291,10.844095571426248,0.27499961853027344,-0.16734254786403824,0.4566246986389153,-0.30746806574066454,1.2207174630184952,0.07457831644912538,0.8386710808287052,-1.2046352264404305,88.36802543130567,45.061427156680836,0.3820463821897901,10,-0.5549993515014648,-0.5049991607666016,-0.5024995803833008,-1.2599997520446777,0.13250064849853516,2,0.024589820804730378,1.8837267069725088,15.272500038146973,-1.2470128362174042,15.204999923706055,-1.9767524385321344,14.59749984741211,0.024589820804730378 3539,2023-10-12,15.427499771118164,15.734999656677244,15.369999885559082,15.452500343322756,764787.0,0.0032515163127462277,-4.214269657563615,-0.7692646282058933,63.504949799030776,43.47471919044601,-0.6615708783836549,-0.4847117959305951,-0.35526700773561615,-1.440156854169535,11.665228653674202,0.3649997711181623,-0.12743638782653122,0.5046248912811286,-0.2648013174092956,1.2740510999715529,0.11991178693591564,0.8893379956263416,-1.17230727383423,77.05223362757297,29.094823538011212,0.38471310434521233,10,-0.5099997520446777,-0.5099997520446777,-0.5524997711181641,-1.309999942779541,0.2074298858642578,3,0.032377266703534024,-2.0137120879580275,15.3774995803833,1.8837267069725088,15.272500038146973,-1.2470128362174042,15.204999923706055,0.032377266703534024 3540,2023-10-13,15.61750030517578,15.765000343322756,15.354999542236328,15.447500228881836,466427.0,0.012315704869645616,-1.3098542361771617,-6.7998474156012,66.2978695497751,46.79421412686749,-0.8408391370846307,-0.6912509707270917,-0.524916598644042,-1.594534410766931,12.436189652010087,0.41000080108642756,-0.1296566742063714,0.682625389099119,-0.12327654123195053,1.4885273194301885,0.2796744239335833,1.0855763542646546,-1.2439232351403806,87.70833796924691,34.42948790200014,0.4029509651655349,10,-0.6849999427795392,-0.6849999427795392,-0.7425003051757795,-1.4875001907348615,0.16309928894043324,4,0.032181828485059016,-4.214269657563615,15.427499771118164,-2.0137120879580275,15.3774995803833,1.8837267069725088,15.272500038146973,0.032181828485059016 3541,2023-10-16,15.772500038146973,16.010000228881836,15.619999885559082,15.767499923706055,314307.0,0.009924746594679013,-1.6000006357824734,0.029412424687812355,67.93521504379953,50.321634365594555,-0.8973844278553305,-0.8656258821218117,-0.6691921315067688,-1.7073790410290606,13.320382074524966,0.39249992370605646,-0.1536132759453377,0.8217501163482659,-0.03800084289972361,1.6815010755962554,0.39187463672427114,1.2516255959722606,-1.2597806407828376,75.26039778151517,17.779944787063613,0.4298754796239944,10,-0.7174997329711914,-0.7174997329711914,-0.9387500286102295,-1.5900001525878906,-0.19680023193359197,0,0.03626441432848426,-1.3098542361771617,15.61750030517578,-4.214269657563615,15.427499771118164,-2.0137120879580275,15.3774995803833,0.03626441432848426 3542,2023-10-17,15.827500343322756,15.90999984741211,15.5649995803833,15.630000114440918,348691.0,0.003487101286591354,-1.1068635159139222,39.49914171276023,65.04853551723805,54.774372637737116,-0.8308665734685263,-0.9170408612151828,-0.7057574417676538,-1.7184785056805705,14.548894556850769,0.3450002670288086,-0.14307284439267676,0.8446254253387462,-0.09617415955797526,1.7854250102354676,0.37422563289038635,1.315025217787106,-1.1351072461764957,75.33784567482813,20.117832486802797,0.47039979244836055,10,-0.7700004577636737,-0.7725000381469744,-0.7725005149841326,-1.4675002098083514,-0.5880403518676776,1,0.018015481367966713,-1.6000006357824734,15.772500038146973,-1.3098542361771617,15.61750030517578,-4.214269657563615,15.427499771118164,0.018015481367966713 3543,2023-10-18,15.9350004196167,16.040000915527347,15.770000457763672,15.895000457763672,446949.0,0.0067919806641669744,1.1599954223807105,0.20253121770789895,63.802553614074945,58.45469784457976,-0.7429349175158109,-1.0085154815838102,-0.7984319476843904,-1.7789711237576977,14.920769839406365,0.2700004577636754,-0.05372569136689265,0.9091254711151127,-0.12353274948781134,1.9417836917180349,0.39279636081365155,1.4254545814165738,-1.0844944666621696,84.67149118166232,31.44080834141198,0.5163291103014613,10,-0.7174997329711896,-0.8649997711181623,-0.9337506294250488,-1.4875006675720215,-0.49500083923339844,2,0.012286808012348605,-1.1068635159139222,15.827500343322756,-1.6000006357824734,15.772500038146973,-1.3098542361771617,15.61750030517578,0.012286808012348605 3544,2023-10-19,15.9350004196167,15.770000457763672,15.380000114440918,15.77750015258789,482932.0,0.0,-5.5217521105269265,3.9375104308227833,68.70079567948149,62.288835600916514,-0.5582604365645736,-0.9629838047315218,-0.7987749242768665,-1.7299296419767458,14.404428207769671,0.5550003051757812,0.04951872484559061,0.8488754272460941,-0.24961011042288916,1.9473609649150756,0.29963265841160336,1.3981181960805849,-0.9179651719019759,84.67149118166232,30.76080444763943,0.549242768834491,10,-0.6325001716613752,-0.8649997711181623,-0.9337506294250488,-1.4875006675720215,-0.37000083923339844,3,-0.026670861596694295,1.1599954223807105,15.9350004196167,-1.1068635159139222,15.827500343322756,-1.6000006357824734,15.772500038146973,-0.026670861596694295 3545,2023-10-20,15.352499961853027,15.739999771118164,15.1850004196167,15.65250015258789,373598.0,-0.03655478145118762,1.3368421897994873,-1.904759886406985,65.11194102879348,63.93151121553331,0.15935759297411245,-0.34521760380970434,-0.22444093105150387,-1.1039914518691845,13.594079988541175,0.75,0.20765142136947823,0.23274998664856028,-0.8545054025749295,1.32000537587205,-0.3108777079631846,0.7763776812603052,-0.19224952064453582,19.59057837246362,-37.93255455501644,0.5436276946117445,10,0.19250059127807972,-0.2824993133544904,-0.30250024795532227,-0.9050002098083496,0.24829959869384766,4,0.01839633257327211,-5.5217521105269265,15.9350004196167,1.1599954223807105,15.9350004196167,-1.1068635159139222,15.827500343322756,0.01839633257327211 3546,2023-10-23,15.34000015258789,15.579999923706055,15.30500030517578,15.302499771118164,471975.0,-0.0008141872200746469,-15.923410998296282,-0.1250011920921376,65.97353149557325,65.34151915086223,0.21570469234532652,-0.2942480755016419,-0.21510195425688394,-1.054391811284857,12.739939544613513,0.2749996185302752,0.3515446165325731,0.18625016212463308,-0.8828478616918147,1.2553481859410827,-0.3482988497835908,0.720799174032857,-0.1549997329711914,18.12861322449919,-43.5107488244591,0.5345490119082247,10,0.27250051498413264,-0.2699995040893537,-0.24750041961669922,-0.8925004005432129,0.04500007629394531,0,0.028722257962558784,1.3368421897994873,15.352499961853027,-5.5217521105269265,15.9350004196167,1.1599954223807105,15.9350004196167,0.028722257962558784 3547,2023-10-24,15.34000015258789,15.574999809265135,15.31999969482422,15.329999923706055,374883.0,0.0,-15.999618539006162,0.2666700574741875,74.5726501822373,66.7720046566671,0.25287949103226026,-0.25411448936889336,-0.21840856826537802,-1.0196696628233841,11.781059457270699,0.2550001144409144,0.48245332958424214,0.15250015258789062,-0.8940120040100439,1.199012309185827,-0.37075592571107663,0.6757562308868579,-0.1549997329711914,18.12861322449919,-48.30451829287114,0.5232560782989679,10,0.27250051498413264,-0.2699995040893537,-0.2325000762939453,-0.880000114440918,0.05500030517578125,1,0.015365035937481952,-15.923410998296282,15.34000015258789,1.3368421897994873,15.352499961853027,-5.5217521105269265,15.9350004196167,0.015365035937481952 3548,2023-10-25,15.332500457763672,15.460000038146973,15.270000457763672,15.3774995803833,290303.0,-0.0004888979628173695,-1.2353007175033799,-4.499809269502194,72.04177401953015,67.72054068116704,0.2830952829600122,-0.23026430786880248,-0.2143708097765913,-0.9788953046657731,11.88135234306729,0.18999958038330078,0.5204681041444772,0.1271254539489739,-0.9163122122807721,1.1705631201787217,-0.3945933791658991,0.6488442870638469,0.7075004577636754,25.213680090378976,-44.38612705934908,0.5217188331148738,10,0.2800002098083514,-0.26249980926513494,-0.22500038146972656,-0.8500003814697266,0.5228300094604474,2,-0.006068186109949414,-15.999618539006162,15.34000015258789,-15.923410998296282,15.34000015258789,1.3368421897994873,15.352499961853027,-0.006068186109949414 3549,2023-10-26,15.09000015258789,15.279999732971193,14.979999542236328,15.292499542236328,310929.0,-0.015816096392352597,2.380288198063588,4.500074176115291,61.28293506977004,67.16332573894424,0.5282363386667885,0.005425886214819542,0.022906629022177327,-0.7072264194315387,12.595690030362217,0.35250091552734375,0.5390386168836887,-0.1108748435974114,-1.155548830043795,0.933799142848974,-0.6332118368206032,0.4114621496257804,0.9346007537841814,14.47376016102033,-54.83658379259828,0.5223369932231924,10,0.4200000762939471,-0.019999504089353692,0.017499923706054688,-0.4674997329711914,0.8199701309204102,3,0.023194130169401417,-1.2353007175033799,15.332500457763672,-15.999618539006162,15.34000015258789,-15.923410998296282,15.34000015258789,0.023194130169401417 3550,2023-10-27,14.875,15.390000343322756,14.755000114440918,15.11750030517578,378608.0,-0.014247856223581157,-1.632124884867323,1.1975359807098096,40.78212975078744,64.1463162619429,0.7005018933247769,0.2232065180998024,0.22903020018535258,-0.46668626709997874,13.39303925306934,0.6350002288818377,0.5168930985324849,-0.32037501335144114,-1.3709758549761446,0.7302258282732641,-0.8456754341637929,0.2049254074609106,1.1078168518066427,14.545444036644223,-49.45466259234418,0.5253004208123523,10,0.5225005149841326,0.19500064849853693,0.21500015258789062,-0.21499967575073242,0.9700002670288068,4,0.04638652641232266,2.380288198063588,15.09000015258789,-1.2353007175033799,15.332500457763672,-15.999618539006162,15.34000015258789,0.04638652641232266 3551,2023-10-30,14.975000381469727,15.149999618530273,14.800000190734865,15.057499885559082,501014.0,0.006722714720653888,1.6168282274423829,0.34020371244297876,41.83814914567058,61.56738444287985,0.5313574638449943,0.16576839173506563,0.12419481494901774,-0.5385893946586524,13.149952732398948,0.3499994277954084,0.4857139471840597,-0.2419996738433845,-1.2530789157588238,0.769079568072053,-0.7475392948011041,0.26353994711433515,0.9341474660949718,26.829310842118055,-32.1118101204333,0.505539620957719,10,0.4225001335144061,0.09500026702881037,0.0924997329711914,-0.309999942779541,0.8903999328613281,0,0.04178959353159817,-1.632124884867323,14.875,2.380288198063588,15.09000015258789,-1.2353007175033799,15.332500457763672,0.04178959353159817 3552,2023-10-31,14.800000190734865,14.937999725341795,14.64799976348877,14.843999862670898,163505.0,-0.011686156011816107,1.5000061660137773,0.5333325626827672,34.74243511493468,58.338482387419816,0.6093598018761508,0.3845037300124492,0.28731053996533085,-0.33570539734382443,12.949878957990432,0.32700061798095703,0.41969499114004805,-0.432249879837034,-1.4059881178098035,0.5414883581357355,-0.9191189988234179,0.05461923914934985,1.039898792842406,18.71925810740364,-34.99179828360227,0.4868691189863843,10,0.40899991989135565,0.2700004577636719,0.2674999237060529,-0.1349997520446795,0.94110012054443,1,0.03952702909512085,1.6168282274423829,14.975000381469727,-1.632124884867323,14.875,2.380288198063588,15.09000015258789,0.03952702909512085 3553,2023-11-01,14.9824800491333,15.14799976348877,14.706000328063965,14.8100004196167,225818.0,0.012329720003157352,-1.3233791689434082,-3.9200208075949305,39.01175832306258,55.03970045892883,0.3101738818577946,0.2787292316964258,0.09594993812723729,-0.4932284668412432,11.917819393027688,0.4419994354248047,0.33125047625127735,-0.289394044876099,-1.1414487695916016,0.5626606798394054,-0.7154214072338512,0.1366333174816532,0.7620669968368894,45.07817038625054,-5.445733256875592,0.42602736235775196,11,0.21151971817016602,0.08752059936523615,0.08502006530761719,-0.31747961044311523,0.6684198379516602,2,0.027533519636105508,1.5000061660137773,14.800000190734865,1.6168282274423829,14.975000381469727,-1.632124884867323,14.875,0.027533519636105508 3554,2023-11-02,16.277099609375,16.676000595092773,15.62399959564209,15.68000030517578,1918185.0,0.08640889599025958,-1.967141239412222,3.461854051244633,60.53807505064569,54.53149312802351,-1.0402042626672188,-0.913510157085728,-1.1834214909766558,-1.7533533262409264,11.304574749500182,1.6935205459594727,0.28080026150754733,0.9104955196380615,0.05351145308128835,1.7674795861948347,0.48200348635967494,1.338987552916448,-1.6290998458862305,80.33033421380448,33.08443845826649,0.42849203327838653,11,-0.6150994300842285,-0.88909912109375,-1.209599494934082,-1.6120991706848145,-0.54949951171875,3,-0.025911811825981457,-1.3233791689434082,14.9824800491333,1.5000061660137773,14.800000190734865,1.6168282274423829,14.975000381469727,-0.025911811825981457 3555,2023-11-03,16.25288963317871,16.5,15.791999816894533,16.42799949645996,924756.0,-0.0014873642588232316,3.437330400583351,-0.2932675721605348,58.00966836816633,53.64661944720052,-0.9776532011817345,-0.7999369412157762,-1.1470735146367161,-1.6951178437562415,11.484950735625976,0.708000183105467,0.22430467055560932,0.8035160541534427,-0.060436672488073384,1.6674687807949606,0.3715396908326838,1.2354924174742017,-1.5643298530578615,79.13654889483394,33.9705448866137,0.4319763633207589,11,-0.5908894538879395,-0.8648891448974609,-1.185389518737793,-1.5878891944885254,-0.6771898269653303,4,-0.02109897731480148,-1.967141239412222,16.277099609375,-1.3233791689434082,14.9824800491333,1.5000061660137773,14.800000190734865,-0.02109897731480148 3556,2023-11-06,16.715999603271484,16.739999771118164,16.31599998474121,16.329999923706055,423160.0,0.028494008176083385,-1.048310336089931,-2.204328598814918,63.039624455725324,52.36517214425476,-1.3690181772202017,-1.2058679490925552,-1.5915272992537233,-2.1210441632742203,12.78137515755886,0.4871101379394531,0.16327473598523312,1.1910760402679443,0.1675696840086438,2.214582396527245,0.6793228621382958,1.7028292183975946,-1.9876910068511968,98.85276444745925,55.127893671451666,0.51175317812965,11,-1.0219998359680176,-1.295999526977539,-1.6959996223449707,-2.050999164581299,-1.4581995010375977,0,-0.052105728458632816,3.437330400583351,16.25288963317871,-1.967141239412222,16.277099609375,-1.3233791689434082,14.9824800491333,-0.052105728458632816 3557,2023-11-07,16.247610092163086,16.49799919128418,16.190000534057614,16.450000762939453,651401.0,-0.028020430858153977,1.0644204524389624,-0.5243285978999382,54.14842685153898,50.3770224589224,-0.8474649975793174,-0.6963839613515042,-1.117760353150853,-1.6167792947891613,13.838223135970173,0.5259990692138707,0.1423537976950744,0.6739310264587406,-0.39100793337794215,1.7388699862954233,0.14146154654039833,1.2064005063770828,-1.438833848754884,75.79204455357575,35.70802535603695,0.5324694799183416,11,-0.5536103248596191,-0.8276100158691406,-1.2876098155975342,-1.5826096534729004,-0.9076099395751953,1,-0.023524061425894693,-1.048310336089931,16.715999603271484,3.437330400583351,16.25288963317871,-1.967141239412222,16.277099609375,-0.023524061425894693 3558,2023-11-08,15.755629539489744,16.120000839233402,15.682000160217285,16.096000671386722,703806.0,-0.03028017966227814,1.2555759913760063,1.6817530698985288,47.894604400460814,48.88943016233248,-0.3231324170807479,-0.18405917724196819,-0.6270560924725803,-1.0862306936491173,14.14802614327714,0.5656099319458008,0.10904784078280194,0.16304397583007635,-0.9006557903779093,1.2267437420380638,-0.36880590727391827,0.6948938589340692,-0.8696043549731431,11.794795981237414,-21.71359246456114,0.5318498831039934,11,-0.06162977218627752,-0.335629463195799,-0.8106296062469465,-1.0906291007995588,-0.2727298736572248,2,-0.000922161071002181,1.0644204524389624,16.247610092163086,-1.048310336089931,16.715999603271484,3.437330400583351,16.25288963317871,-0.000922161071002181 3559,2023-11-09,15.927000045776367,16.00200080871582,15.588000297546387,15.682000160217285,1010770.0,0.010876779366835398,1.0961976295845617,-0.7198021882573682,57.463636874992716,50.74293095391084,-0.4059819506523965,-0.3331715470520962,-0.7788786798021547,-1.2226747350371383,14.017598173512031,0.4140005111694336,0.060976295635844835,0.3094394683837898,-0.7613719667563856,1.3802509035239634,-0.22596624918629615,0.8448451859538775,-0.9668158777957032,29.427074925556244,-5.600503213989068,0.535405717570087,11,-0.2330002784729004,-0.5045003890991211,-1.1319997310638428,-1.2619996070861816,-0.3219003677368164,3,-0.017335352414004968,1.2555759913760063,15.755629539489744,1.0644204524389624,16.247610092163086,-1.048310336089931,16.715999603271484,-0.017335352414004968 3560,2023-11-10,16.120100021362305,16.180000305175778,15.94499969482422,15.996000289916992,383297.0,0.012124064483640451,-1.0787231529753023,0.5065297527062954,59.68043444404313,52.72540709817447,-0.45135568287977,-0.5129885914011432,-0.956956794626354,-1.376337046859632,13.92421588982608,0.2530002593994105,0.03115896340463742,0.47740945816040004,-0.6167320636302485,1.5715509799510485,-0.0696613027349251,1.0244802190557252,-1.088723229256141,46.18923324384354,8.65127551045061,0.5470707608953246,11,-0.4261002540588379,-0.5525999069213867,-1.3250997066497803,-1.4550995826721191,-0.12209987640381037,4,-0.0243484794254325,1.0961976295845617,15.927000045776367,1.2555759913760063,15.755629539489744,1.0644204524389624,16.247610092163086,-0.0243484794254325 3561,2023-11-13,16.344480514526367,16.389999389648438,16.129999160766598,16.139999389648438,435280.0,0.013919299065558777,-1.316450426108563,1.647716094921923,61.8073002820908,55.73261433896958,-0.5152280449761992,-0.7297344864469082,-1.1578373268006317,-1.561211367821933,13.462989503519617,0.2698993682861328,0.05700083689758273,0.6731909275054928,-0.464280181099884,1.8106620361108696,0.10445537320280351,1.2419264818081803,-1.2447588032597228,83.12979523225141,41.35475395374169,0.5687355543026883,11,-0.6214804649353027,-0.6919808387756348,-1.5494801998138428,-1.6794800758361816,-0.5243806838989276,0,-0.04703610540755476,-1.0787231529753023,16.120100021362305,1.0961976295845617,15.927000045776367,1.2555759913760063,15.755629539489744,-0.04703610540755476 3562,2023-11-14,16.112640380859375,16.385000228881836,16.100000381469727,16.385000228881836,655860.0,-0.014184613176352778,1.0928183759935572,-1.331955935713153,58.71084339402117,57.921401569076096,-0.08672920004980256,-0.5011302918132472,-0.9077693275772543,-1.293207192774787,13.112023737546197,0.2849998474121094,0.15256276139472646,0.42709379196167063,-0.725666370670325,1.5798539545936663,-0.14928628935432897,1.0034738732776685,-0.9473075471986689,65.41654329531713,20.65653333815422,0.576380081315998,11,0.05135965347290039,-0.4186406135559082,-1.3176400661468506,-1.4476399421691895,-0.07234001159667969,1,-0.05305401587941949,-1.316450426108563,16.344480514526367,-1.0787231529753023,16.120100021362305,1.0961976295845617,15.927000045776367,-0.05305401587941949 3563,2023-11-15,16.130790710449222,16.200000762939453,16.040000915527347,16.110000610351562,424964.0,0.0011264652571412181,1.0099194939620024,-0.07633320494416375,62.23414082061661,58.10985332129509,0.08396833512712831,-0.5310896671359941,-0.9077498372731405,-1.27284466359243,12.436147192580854,0.15999984741210582,0.24951046338718363,0.43545460700989125,-0.7294862667402704,1.6003954807600511,-0.14701582986518957,1.017925043884972,-0.9024711992902184,67.67967922260041,18.300129401917133,0.5824704368750802,11,0.03320932388305309,-0.4367909431457555,-1.3295404911041295,-1.4657902717590368,-0.16627025604248402,2,-0.04902366982847728,1.0928183759935572,16.112640380859375,-1.316450426108563,16.344480514526367,-1.0787231529753023,16.120100021362305,-0.04902366982847728 3564,2023-11-16,15.510000228881836,16.170000076293945,15.449999809265135,16.075000762939453,1009389.0,-0.03848481408696536,-1.1021863461956072,-27.17642201834398,56.81415248155966,57.977018222783244,0.6531928320396752,0.059266981596937995,-0.27208236212270265,-0.6167601994696295,12.367220651356678,0.7200002670288104,0.37311758013352403,-0.16408586502075195,-1.3261206983312874,0.9979489682897835,-0.7451032816760197,0.4169315516345158,-0.22121350732446565,6.383026212866466,-45.44464279169274,0.581017416655268,11,0.5849995613098145,0.18399953842163086,-0.6624999046325684,-0.8449997901916504,0.5621089935302734,3,-0.001747296108922769,1.0099194939620024,16.130790710449222,1.0928183759935572,16.112640380859375,-1.316450426108563,16.344480514526367,-0.001747296108922769 3565,2023-11-17,15.634929656982422,15.699999809265135,15.494999885559082,15.524999618530273,452652.0,0.008054766360863663,-1.4127643334979363,-0.19456625582753534,57.04397770474874,57.31083525045251,0.482083661303534,-0.04576503521628794,-0.38174650202447324,-0.7130948630509373,12.777862908037507,0.2049999237060529,0.4894391669825673,-0.05327792167663503,-1.2056823454126047,1.0991265020593364,-0.6294801335446216,0.5229242901913498,-0.28809441344261977,19.67339683724947,-33.85751244726344,0.5762022118679855,11,0.33906984329223633,0.05907011032104492,-0.7174296379089355,-0.9249296188354492,0.4468708038330078,4,-0.0019079061816916765,-1.1021863461956072,15.510000228881836,1.0099194939620024,16.130790710449222,1.0928183759935572,16.112640380859375,-0.0019079061816916765 3566,2023-11-20,15.780599594116213,15.875,15.539999961853027,15.710000038146973,208822.0,0.009316955069812893,1.5828802099992278,0.6422226077904213,60.532707195835044,58.02019973315207,0.21207548271482501,-0.16520400855212536,-0.5132869087770136,-0.8345812541349833,13.331467505104039,0.33500003814697266,0.44778504666505725,0.07036204338073837,-1.0708056199153386,1.2115297066768171,-0.5002217882673019,0.6409458750287786,-0.3780377694732753,35.35824989111829,-21.643503777068148,0.5705838316480394,11,0.1394000053405744,-0.08659982681274592,-0.8480992317199725,-1.0555992126464862,0.2644004821777326,0,0.013776444269160582,-1.4127643334979363,15.634929656982422,-1.1021863461956072,15.510000228881836,1.0099194939620024,16.130790710449222,0.013776444269160582 3567,2023-11-21,15.57569980621338,15.71500015258789,15.529999732971193,15.625,296752.0,-0.012984284068599528,-1.6297082048327927,-0.6983074200650669,56.34128578337464,58.95871988680916,0.3482654641989775,0.06140758728223794,-0.30174706064893897,-0.6070426452579145,13.907422981311635,0.25059986114501953,0.41041046110336055,-0.14632272720336736,-1.2762038785875642,0.9835584241808277,-0.7112633028954658,0.41861784848873107,-0.11964046371143411,16.75997828168495,-40.02537787030586,0.5649405756920975,11,0.3442997932434064,0.11829996109008611,-0.5206995010375994,-0.7281994819641131,0.314300537109375,1,0.01569111034847781,1.5828802099992278,15.780599594116213,-1.4127643334979363,15.634929656982422,-1.1021863461956072,15.510000228881836,0.01569111034847781 3568,2023-11-22,15.239459991455078,15.604999542236328,15.085000038146973,15.59000015258789,296016.0,-0.0215874611697493,1.7329634307710815,7.110320147016409,36.04970923538579,56.5793945935195,0.6745196600002235,0.41141301062962654,0.03841029226750692,-0.25044824163206947,14.732068990121071,0.5199995040893555,0.29741254285444185,-0.47791051864624023,-1.6152856648553957,0.659464627562917,-1.0465980917508197,0.0907770544583375,1.500539779663086,14.235939896546117,-37.936492116601016,0.5686875731045785,11,0.49803972244262695,0.45453977584838867,-0.18320989608764648,-0.18445968627929688,0.7155399322509766,2,0.05255044327401737,-1.6297082048327927,15.57569980621338,1.5828802099992278,15.780599594116213,-1.4127643334979363,15.634929656982422,0.05255044327401737 3569,2023-11-23,15.4399995803833,15.520000457763672,15.380000114440918,15.46500015258789,119753.0,0.013159231957081685,1.0740609922364526,0.07132013668219214,39.566000499925,54.34445748861749,0.4443638742091913,0.2513244739755791,-0.16377956806299032,-0.42690533014174115,15.11613388767598,0.28054046630859375,0.2516474458626199,-0.2948709011077888,-1.4019696840783915,0.8122278818628139,-0.8484202925930902,0.25867849037751256,1.26690019607544,44.936653085860875,-3.666992703018316,0.5535493914853012,11,0.2975001335144043,0.254000186920166,-0.2962489128112775,-0.36999893188476385,0.32050037384033203,3,0.03397156012166258,1.7329634307710815,15.239459991455078,-1.6297082048327927,15.57569980621338,1.5828802099992278,15.780599594116213,0.03397156012166258 3570,2023-11-24,15.5649995803833,15.654999732971193,15.399999618530273,15.4399995803833,209760.0,0.008095855142302932,-1.487806920421681,-4.9998855617013165,33.82191101046392,51.23496979177006,0.2596468517381805,0.19043149710108054,-0.28868896697583324,-0.5227000081980933,14.901957171328345,0.25500011444091975,0.27398723159855365,-0.20437088012695348,-1.23929732597691,0.8305555657230048,-0.7218341030519326,0.31309234279802567,1.1094622013092064,60.759438660027165,17.74725811543356,0.5174632229249788,11,0.17000055313110352,0.12900018692016602,-0.3787491321563703,-0.49499893188476385,0.11072063446044922,4,0.032580125647283964,1.0740609922364526,15.4399995803833,1.7329634307710815,15.239459991455078,-1.6297082048327927,15.57569980621338,0.032580125647283964 3571,2023-11-27,15.600799560546875,15.625,15.475000381469727,15.510000228881836,133269.0,0.0023000309109351136,1.1551636727367396,0.7263946533203125,39.65000811847855,49.117099205598656,0.11986725067840709,0.21493869371863994,-0.32647892910997456,-0.5323027548383852,14.67620607909505,0.14999961853027344,0.23687729475065744,-0.19986085891723704,-1.1694409796239889,0.7697192617895148,-0.684650919270613,0.28492920143613887,1.041872986274722,81.87292519107542,41.23059486745558,0.4847900603533761,11,0.04170083999633789,0.0932002067565918,-0.2932989597320521,-0.5307989120483381,-0.06089973449707031,0,0.030831810792888215,-1.487806920421681,15.5649995803833,1.0740609922364526,15.4399995803833,1.7329634307710815,15.239459991455078,0.030831810792888215 3572,2023-11-28,15.385000228881836,15.529999732971193,15.369999885559082,15.385000228881836,113847.0,-0.01383258151785871,-9.666412359336377,0.0,43.49432969999795,47.03489796997436,0.2476381071112268,0.5025794016790748,-0.10651399291143804,-0.2930914000240179,14.176659927007702,0.23079967498779297,0.16302081596451323,-0.4449101924896244,-1.3178661988778444,0.42804581389859386,-0.8813881956837335,-0.008432189295515258,1.22651886776627,52.63164058840047,7.995762356151516,0.4364780031941091,11,0.24249982833862305,0.30899953842163086,-0.04374957084655584,-0.314999580383299,-0.2347002029418963,1,0.042898916970641965,1.1551636727367396,15.600799560546875,-1.487806920421681,15.5649995803833,1.0740609922364526,15.4399995803833,0.042898916970641965 3573,2023-11-29,15.395000457763672,15.475000381469727,15.289999961853027,15.454999923706055,115653.0,0.0006499986176835559,2.699994277975929,-100.0,40.10100544066555,45.17788163209725,0.1366613401192467,0.5534441309930092,-0.10860033698743621,-0.28369490889462057,14.343470403754905,0.18500041961669922,0.05087358382374774,-0.4555359840393063,-1.261075709538968,0.3500037414603536,-0.8583058467891362,-0.05276612128947633,1.1859882577144099,28.76727719279896,-17.057426170608533,0.40276986274983034,11,0.08499956130981445,0.2989993095397949,-0.05374979972839178,-0.32499980926513494,-0.22000026702880682,2,0.032153288135139846,-9.666412359336377,15.385000228881836,1.1551636727367396,15.600799560546875,-1.487806920421681,15.5649995803833,0.032153288135139846 3574,2023-11-30,15.85533046722412,16.200000762939453,15.4399995803833,15.5,1295114.0,0.02990126637042767,-2.197774572098688,-5.922227167244145,45.51901767692173,43.89733051789424,-0.301207305604164,0.06313297344296664,-0.54438212816477,-0.727183315465096,13.240438630925722,0.8050003051757812,-0.02663240540952927,0.025882482528684747,-0.7543226282544975,0.806087593311867,-0.36422007286290814,0.41598503792027586,0.6957384747073387,62.12417667063138,15.670364676000098,0.3901025553915911,11,-0.21283006668090643,-0.16133069992065252,-0.5140798091888392,-0.7853298187255824,-0.8897104263305646,3,0.006286179697608363,2.699994277975929,15.395000457763672,-9.666412359336377,15.385000228881836,1.1551636727367396,15.600799560546875,0.006286179697608363 3575,2023-12-01,15.9099702835083,16.084999084472653,15.725000381469727,15.9399995803833,1033531.0,0.003446148057092424,1.249792892178802,-0.08451089800880901,42.19805849182936,41.860147328560274,-0.3494814177072936,-0.019515300167114447,-0.5717208041844852,-0.7631356134638061,12.077797650474611,0.35999870300292613,-0.12672639977868272,0.09766826629638636,-0.6580428171287238,0.8533793497214965,-0.28018727541616784,0.47552380800894234,0.6117772803474679,68.12854680073988,25.2269958274303,0.3778555417125552,12,-0.2674698829650879,-0.21597051620483398,-0.6199698448181135,-0.8399696350097638,-1.1773004531860352,4,-0.009394758545815951,-2.197774572098688,15.85533046722412,2.699994277975929,15.395000457763672,-9.666412359336377,15.385000228881836,-0.009394758545815951 3576,2023-12-04,15.845000267028807,16.114999771118164,15.78499984741211,15.90999984741211,719005.0,-0.004083603886227194,-2.567558650837427,2.1645388719512786,44.8879912303423,40.587559044890014,-0.30666452498263475,-0.024394834464846582,-0.47899694115845115,-0.6788677963170091,10.539851805658367,0.3299999237060547,-0.16039529638513628,0.07624821662902725,-0.5493780807653739,0.7018745140234284,-0.23656493206817508,0.3890613653262278,0.6480123463127843,60.988990835302495,20.070613745201946,0.3128131486972009,12,-0.20249986648559393,-0.15100049972534002,-0.611249685287472,-0.7749996185302699,-1.047470092773434,0,-0.010683499484522185,1.249792892178802,15.9099702835083,-2.197774572098688,15.85533046722412,2.699994277975929,15.395000457763672,-0.010683499484522185 3577,2023-12-05,15.865400314331055,16.104999542236328,15.800000190734865,16.030000686645508,381406.0,0.0012874753523794968,-1.0649878934624826,2.532329768035496,44.93531415459224,41.574848480357396,-0.3147480965369276,-0.0789447844827631,-0.470995060683542,-0.6795357538456415,9.235655801277701,0.30499935150146307,-0.20534691810738082,0.11575875282287562,-0.47038311989096115,0.7019006255367124,-0.17731218353404188,0.4088296891797931,0.5994520475066452,63.230752301654256,24.635962735404668,0.293070936356918,12,-0.12039995193481445,-0.1714005470275879,-0.6316497325897199,-0.7953996658325178,-1.0454006195068342,1,-0.020516374111734792,-2.567558650837427,15.845000267028807,1.249792892178802,15.9099702835083,-2.197774572098688,15.85533046722412,-0.020516374111734792 3578,2023-12-06,15.741100311279295,15.994999885559082,15.600000381469727,15.984999656677244,461298.0,-0.007834659106551567,1.993556640490855,1.4817666689842175,55.44144394993413,43.33878664146952,-0.12494671808618918,0.04660012755519283,-0.32914568959382784,-0.5404570063809473,8.841724271857975,0.39499950408935547,-0.2869195921967709,-0.007814788818361507,-0.5939614281244818,0.5783318504877606,-0.3008881084714208,0.28525853083469954,0.6961550040845896,39.61845557704085,-2.924875660739538,0.29307331965306077,12,0.0039000511169451357,-0.018100261688230646,-0.6015999317169172,-0.6710996627807582,-1.17940044403076,2,-0.037532337235410274,-1.0649878934624826,15.865400314331055,-2.567558650837427,15.845000267028807,1.249792892178802,15.9099702835083,-0.037532337235410274 3579,2023-12-07,15.650899887084961,15.765000343322756,15.579999923706055,15.604999542236328,357140.0,-0.005730248992168674,-2.858211181606672,-0.18819380090480045,50.38228442911187,45.178828132430404,-0.0018818991880618086,0.1212729783163411,-0.22869097558488782,-0.4352136267680393,8.605626946991872,0.185000419616701,-0.3343501037496779,-0.08421020507812571,-0.6656835809233321,0.49726317076707893,-0.3749468930007289,0.2065264828444775,0.759310322734585,13.252333383245274,-30.854407418369412,0.29073668792260265,12,0.0941004753112793,0.2616000175476074,-0.51889967918396,-0.580899238586424,-1.154449462890625,3,-0.030407177848144396,1.993556640490855,15.741100311279295,-1.0649878934624826,15.865400314331055,-2.567558650837427,15.845000267028807,-0.030407177848144396 3580,2023-12-08,15.72760009765625,15.8149995803833,15.520000457763672,15.625,349712.0,0.004900690128021523,1.126893431520177,2.23527945148556,48.688013885229616,46.183050995402745,-0.059330927380701226,0.014398167748501223,-0.2877477964305246,-0.5003038684633303,8.001653978214943,0.2949991226196289,-0.25165527999251225,0.012115001678466797,-0.5404226764475233,0.5646526798044569,-0.26415383738452825,0.28838384074146184,0.6561059087298453,34.890736045084005,-9.896212821511426,0.2762688390629953,12,0.017400264739990234,0.18489980697631836,-0.20259976387023926,-0.339599609375,-1.2999000549316406,4,-0.04844859050531469,-2.858211181606672,15.650899887084961,1.993556640490855,15.741100311279295,-1.0649878934624826,15.865400314331055,-0.04844859050531469 3581,2023-12-11,15.57569980621338,15.755000114440918,15.510000228881836,15.755000114440918,475955.0,-0.009658198994105027,1.732843997659699,-1.747564693634724,50.0,46.90590325095853,0.09905078903087627,0.11146513034263528,-0.10534015766850935,-0.3389960800532119,7.0149205587817205,0.24499988555908203,-0.19676333249842415,-0.1013462543487531,-0.5702797496027276,0.36758724090521966,-0.3358130019757404,0.13312049327823416,0.782032080807932,11.041958512715437,-35.749793380456396,0.2344667476269865,12,0.16930055618285955,0.3368000984191877,-0.05069947242736994,-0.18769931793213068,-1.08259963989258,0,-0.054124693360796394,1.126893431520177,15.72760009765625,-2.858211181606672,15.650899887084961,1.993556640490855,15.741100311279295,-0.054124693360796394 3582,2023-12-12,15.257800102233887,15.585000038146973,15.234999656677244,15.585000038146973,468934.0,-0.020409978873159762,1.139367053926923,1.8248710174990872,50.470626181704624,48.0580833332962,0.44366586284709086,0.3816037069815117,0.24153315689402532,-0.016036596140310166,6.146199469222195,0.35000038146972834,-0.13518366817328165,-0.37650394439697266,-0.8339581412905979,0.08095025249665255,-0.6052310428437853,-0.14777684595016005,1.0744771478099402,3.000057722375678,-45.93068162105666,0.22872709844681294,12,0.4597001075744629,0.5336995124816895,0.29919981956481934,0.1621999740600586,-0.567100524902342,1,-0.030166205147170944,1.732843997659699,15.57569980621338,1.126893431520177,15.72760009765625,-2.858211181606672,15.650899887084961,-0.030166205147170944 3583,2023-12-13,15.34000015258789,15.395000457763672,15.229999542236328,15.229999542236328,1522455.0,0.005387411671619047,-2.0,-0.3361877502958373,47.26798437344487,48.25241296624322,0.3943094028603227,0.24993635113566448,0.19969183774892052,-0.09192898648222325,5.378416753503054,0.16500091552734375,-0.10400192556530463,-0.25476436614990305,-0.6658870690765859,0.1563583367767798,-0.4603257176132445,-0.04920301468656163,0.9673315532179991,18.803521910869765,-29.367047881393542,0.20556135146334165,12,0.33249950408935547,0.39749956130981445,0.21699976921081543,0.07999992370605469,-0.5661296844482422,2,-0.033898334588735035,1.139367053926923,15.257800102233887,1.732843997659699,15.57569980621338,1.126893431520177,15.72760009765625,-0.033898334588735035 3584,2023-12-14,15.48289966583252,15.635000228881836,15.265000343322756,15.460000038146973,719283.0,0.00931548316969999,1.262299192396269,0.2081772784019975,47.7787295968129,48.87248753346362,0.21570897804995504,0.11057148929849347,0.09343786665081666,-0.2280649484324897,5.709704909920514,0.36999988555908025,-0.06841972662044604,-0.1105098247528069,-0.5229852667134871,0.3019656172078733,-0.316747545733147,0.0957278962275332,0.7999854066201912,43.230787539308494,-3.209098397737982,0.20623772098034007,12,0.18959999084472656,0.25460004806518555,0.07410025596618652,-0.06289958953857422,-0.545499801635744,3,-0.059497885955876684,-2.0,15.34000015258789,1.139367053926923,15.257800102233887,1.732843997659699,15.57569980621338,-0.059497885955876684 3585,2023-12-15,15.60509967803955,15.80500030517578,15.489999771118164,15.664999961853027,860081.0,0.00789257922252773,-1.1716678939616962,-2.615775445610528,50.11114633305841,49.452838100432075,0.05108759459078982,-0.014733277418409685,0.0031277651481698143,-0.34276208372619443,6.209622159097565,0.32210063934325994,-0.01726579942561912,0.013181686401367188,-0.3988771235124382,0.4252404963151726,-0.1928477185555355,0.21921109135826988,0.6538276937270453,65.23471966988006,22.315331205700595,0.20602940495690264,12,0.062399864196777344,0.1324000358581543,-0.046849966049194336,-0.18509960174560547,-0.5169992446899414,4,-0.07104403539346649,1.262299192396269,15.48289966583252,-2.0,15.34000015258789,1.139367053926923,15.257800102233887,-0.07104403539346649 3586,2023-12-18,15.998000144958494,16.075000762939453,15.579999923706055,15.579999923706055,551457.0,0.025177696716148334,-1.3684238144670948,-6.978267791752876,64.51546467182534,51.62841038012464,-0.3551782655943807,-0.41161527910602835,-0.37224429196407804,-0.7274354381306427,6.609762820823945,0.49500083923339844,-0.005685127547028657,0.39521212577819576,-0.048089605038063254,0.838513856594453,0.17356126037006625,0.6168629911863253,0.2374486801357083,90.88751399472694,47.16439682393198,0.22165086540812884,12,-0.3454999923706037,-0.26050043106078924,-0.36725020408630193,-0.578000068664549,-0.8131999969482386,0,-0.09815602500345888,-1.1716678939616962,15.60509967803955,1.262299192396269,15.48289966583252,-2.0,15.34000015258789,-0.09815602500345888 3587,2023-12-19,15.82009983062744,15.925000190734865,15.760000228881836,15.789999961853027,454416.0,-0.011120159564888876,-2.662623311740587,0.07200921732583081,59.32464133259303,52.05987675597563,-0.2060477089650785,-0.22605635221029807,-0.18069745054643072,-0.5459314065600314,7.0532072642644525,0.23799991607665838,0.007707444917105732,0.2050918102264383,-0.2484224442012657,0.6586060646541423,-0.021665316987414585,0.4318489374402912,0.3923400187278201,69.83425277185866,23.21884720110907,0.22675712721385202,12,-0.167599678039549,-0.08509969711303533,-0.1323499679565412,-0.4000997543334943,-0.8084001541137678,1,-0.08388061254440315,-1.3684238144670948,15.998000144958494,-1.1716678939616962,15.60509967803955,1.262299192396269,15.48289966583252,-0.08388061254440315 3588,2023-12-20,16.040300369262695,16.110000610351562,15.854999542236328,16.0,584393.0,0.013919035972766114,1.8380618797431407,1.3388885368481875,54.535106831221704,52.52130146732116,-0.4239235133703527,-0.40389143115013226,-0.38779631772900736,-0.7601733289498114,7.427097529422697,0.28990077972412287,0.020682860843923123,0.3852503299713135,-0.0700638113287475,0.8405644712713745,0.15759325932128299,0.612907400621344,0.14959068386840002,91.75145336534065,45.15224137501048,0.22765707065003052,12,-0.37030029296875,-0.3977999687194824,-0.11130046844482422,-0.62030029296875,-1.3470001220703107,2,-0.08413812465241177,-2.662623311740587,15.82009983062744,-1.3684238144670948,15.998000144958494,-1.1716678939616962,15.60509967803955,-0.08413812465241177 3589,2023-12-21,15.964520454406738,16.020000457763672,15.8149995803833,15.970000267028807,381830.0,-0.004724345125180496,2.887002278398611,-0.13597425339576263,51.323743138289494,52.8141602732167,-0.33411374128155913,-0.302299987913873,-0.3011370747720754,-0.675182435582169,7.775969567181557,0.22530078887939453,0.030080872885953625,0.28324437141418457,-0.18026540253895007,0.7467541453673174,0.05148948443761725,0.5149992583907519,0.20327277842467595,76.53549048018975,31.310460388198784,0.2317548869765668,12,-0.29452037811279297,-0.3220200538635254,-0.03552055358886719,-0.544520378112793,-1.2075204849243164,3,-0.07458100540304236,1.8380618797431407,16.040300369262695,-2.662623311740587,15.82009983062744,-1.3684238144670948,15.998000144958494,-0.07458100540304236 3590,2023-12-22,16.07210922241211,16.120000839233402,15.989999771118164,16.040000915527347,339755.0,0.006739242078246832,1.0329893217203985,-5.85938043856721,55.39946191529319,53.41410048602705,-0.433256223864829,-0.38994196401294623,-0.40249723784016034,-0.7678114295905196,8.525175631026828,0.1554803848266637,0.0205049260959953,0.3654776573181149,-0.12589389970001363,0.8568492143362434,0.11979187880904973,0.61116343582718,0.07402814652561673,91.13119710648579,45.92149409382405,0.24568577850906462,12,-0.3971090316772443,-0.4296088218688965,-0.17760944366455078,-0.6521091461181641,-1.2373895645141602,4,-0.07060114777175686,2.887002278398611,15.964520454406738,1.8380618797431407,16.040300369262695,-2.662623311740587,15.82009983062744,-0.07060114777175686 3591,2023-12-27,16.08180046081543,16.219999313354492,16.045000076293945,16.09000015258789,356973.0,0.0006029848521564851,-3.2786858488586286,-0.25537602471192083,55.17119416590701,53.93638581760509,-0.4063381689149974,-0.3812996039600627,-0.4107157070901639,-0.7682025973662796,9.392564251172942,0.17499923706054688,0.03201328675613091,0.3511188507080085,-0.16490883669644418,0.8671465381124595,0.09310500700578217,0.6091326944102349,-0.996800422668457,69.95671139269899,25.91011101775095,0.25801384370222585,12,-0.35680103302001953,-0.42930078506469727,-0.2478008270263672,-0.6618003845214844,-0.9847002029418945,2,-0.06179034678903328,1.0329893217203985,16.07210922241211,2.887002278398611,15.964520454406738,1.8380618797431407,16.040300369262695,-0.06179034678903328 3592,2023-12-28,16.045000076293945,16.174999237060547,15.93000030517578,16.104999542236328,482006.0,-0.002288324905606931,1.4500033378792248,7.317283089090486,57.579070044000524,55.08206200322239,-0.27505550157838243,-0.30832652055408616,-0.3746129072878759,-0.7188286902641323,9.937154202187584,0.2449989318847674,0.042423845428654516,0.2813184738159187,-0.22596992505307512,0.7886068726849143,0.027674274381421782,0.5349626732504156,-0.9373000526428221,56.79028334742261,11.680262453024476,0.25364419943449773,12,-0.30250024795532227,-0.3925004005432129,-0.23800039291381836,-0.625,-1.4559001922607404,3,-0.053611712321186666,-3.2786858488586286,16.08180046081543,1.0329893217203985,16.07210922241211,2.887002278398611,15.964520454406738,-0.053611712321186666 3593,2023-12-29,15.890000343322756,15.979999542236328,15.710000038146973,15.899999618530273,424085.0,-0.009660313632543827,2.176481148005408,0.16665607019102485,55.77631892404242,55.97068303958124,-0.037809758965526186,-0.12052035912533832,-0.225591831138658,-0.5546237694717586,10.084779011428008,0.33500003814697266,0.05868933460687842,0.10156874656677495,-0.37749868341165005,0.5806361765452,-0.13796496842243577,0.34110246155598745,-0.7600543338775658,35.29422764425315,-13.27362998286877,0.2395337149892121,12,-0.03500080108642756,-0.23750066757202326,-0.08300065994262873,-0.47000026702881037,-1.0609006881713885,4,-0.05527379784973763,1.4500033378792248,16.045000076293945,-3.2786858488586286,16.08180046081543,1.0329893217203985,16.07210922241211,-0.05527379784973763 3594,2024-01-02,15.954999923706055,16.059999465942386,15.760000228881836,15.895000457763672,391332.0,0.004090596537375868,1.2222285015929657,-6.000381497378272,55.524883128630805,56.57220935020039,-0.0321838797295424,-0.1872716110419823,-0.2959380344932043,-0.6176109790650823,10.079881614481865,0.2999992370605504,0.10306430601153771,0.16158485412597656,-0.32246048093206525,0.6456301891840184,-0.08043781340304434,0.40360752165499747,-0.8032528481826784,48.039261518438664,-2.1653570897592758,0.24202266752902082,1,-0.05500030517578125,-0.23000049591064453,-0.23925018310546875,-0.5349998474121094,-1.2299699783325195,1,-0.07907863883089261,2.176481148005408,15.890000343322756,1.4500033378792248,16.045000076293945,-3.2786858488586286,16.08180046081543,-0.07907863883089261 3595,2024-01-03,15.760499954223633,15.8149995803833,15.5649995803833,15.800000190734865,404550.0,-0.012190534027733402,6.194346483704974,-0.6583431350733042,54.39883010827669,55.448138843139425,0.2086159897957991,-0.0047892863643781425,-0.09037642660660161,-0.4227281380106973,9.861729468819771,0.3900003433227539,0.14932103375687156,-0.025441598892211204,-0.5065162026520262,0.45563300486760205,-0.2659789007721187,0.2150957029876963,-0.5873878339436338,29.84739748724915,-24.265461522954613,0.2405373018799067,1,0.13199949264526367,-0.035500526428222656,-0.044750213623046875,-0.3404998779296875,-1.0822000503540057,2,-0.06367183703917234,1.2222285015929657,15.954999923706055,2.176481148005408,15.890000343322756,1.4500033378792248,16.045000076293945,-0.06367183703917234 3596,2024-01-04,15.67572021484375,15.829999923706055,15.579999923706055,15.744999885559082,481842.0,-0.005379254441554848,1.089604349091083,1.753905212583518,61.18965167686082,55.65536221472473,0.27141491454265676,0.07026045874560438,0.0051108380849704815,-0.33542005118952645,9.58714441509384,0.25,0.18615524375188386,-0.10175733566284251,-0.5844109006958718,0.38089622937018497,-0.34308411817935536,0.13956944685367212,-0.4816703507022613,18.150933897825464,-40.67472062767928,0.24132678251651415,1,0.21677923202514648,0.049279212951660156,0.03877973556518555,-0.2557201385498047,-0.9513206481933594,3,-0.0536498830943305,6.194346483704974,15.760499954223633,1.2222285015929657,15.954999923706055,2.176481148005408,15.890000343322756,-0.0536498830943305 3597,2024-01-05,15.539899826049805,15.619999885559082,15.395000457763672,15.510000228881836,486311.0,-0.008664379494687124,1.3671726850411872,-0.4315782228646156,55.20284673482337,55.72955553734714,0.40600481595645377,0.19019630070553362,0.15028127338284847,-0.19787536200584555,9.17960690647123,0.2807197570800781,0.20819509186084773,-0.2213027000427239,-0.7133337083941207,0.2707283083086729,-0.4673182042184223,0.024712804132974497,-0.3253309729240552,21.789411187691872,-40.359717022678055,0.24601550417569865,1,0.26760005950927734,0.18509960174560547,0.12835025787353516,-0.11989974975585938,-0.6490993499755842,4,-0.02849436438669939,1.089604349091083,15.67572021484375,6.194346483704974,15.760499954223633,1.2222285015929657,15.954999923706055,-0.02849436438669939 3598,2024-01-08,15.15030002593994,15.539999961853027,15.079999923706055,15.454999923706055,730138.0,-0.025070933820099173,-1.0660226029113509,-10.190769328910497,42.328497858835306,54.73008383963002,0.7331836543372212,0.5620837370587903,0.5451384885545654,0.1912007401005269,9.561585168982619,0.46000003814697266,0.15253427791891916,-0.5813624858856219,-1.1443048414268677,-0.018420130344374286,-0.8628336636562448,-0.299891308114999,1.0696992874145526,7.173483170559658,-54.99884658111871,0.2814711777706234,1,0.4996995925903338,0.4996995925903338,0.5104498863220233,0.2697000503540057,-0.3608999252319318,0,-0.03704218008526983,1.3671726850411872,15.539899826049805,1.089604349091083,15.67572021484375,6.194346483704974,15.760499954223633,-0.03704218008526983 3599,2024-01-09,15.175000190734865,15.279999732971193,14.9399995803833,15.210000038146973,621391.0,0.0016303416270724291,2.885732970027189,0.11486662013576772,39.61243323969775,52.97596954234164,0.6534272974701878,0.5269176512306419,0.5339088591087826,0.16667403863874064,10.133196027525672,0.3400001525878924,0.11880774895014135,-0.5328673362731919,-1.1479960376569505,0.08226136511056659,-0.8404316869650703,-0.22530298558131356,1.0221991348266588,26.404552775137812,-33.91887720254928,0.307564350691879,1,0.4049992561340314,0.4049992561340314,0.4119997024536115,0.24499988555908025,-0.4351005554199254,1,-0.02279410420005712,-1.0660226029113509,15.15030002593994,1.3671726850411872,15.539899826049805,1.089604349091083,15.67572021484375,-0.02279410420005712 3600,2024-01-10,14.965620040893555,15.0600004196167,14.699999809265135,15.0,435607.0,-0.01379770327575669,3.6638003459352837,0.9822888283379245,22.64117659249372,49.36152314529571,0.7703572948557511,0.712832500790963,0.7615354198782089,0.3744929561206014,11.080599958725273,0.4750003814697301,0.07444606945956878,-0.7041484832763665,-1.4028438151881133,-0.005453151364621434,-1.053496149232238,-0.35480081732049307,1.1812912948608414,23.506212807760495,-31.589891546706955,0.3493476659558729,1,0.4718794822692871,0.49437952041625977,0.7026300430297852,0.4543800354003906,-0.07061958312988281,2,-0.016076186276452797,2.885732970027189,15.175000190734865,-1.0660226029113509,15.15030002593994,1.3671726850411872,15.539899826049805,-0.016076186276452797 3601,2024-01-11,14.732669830322266,14.979999542236328,14.664999961853027,14.864999771118164,837995.0,-0.015565690558410061,-1.3536441112757953,3.8490429958391124,21.999297682105507,45.408215105085155,0.8848602930678311,0.9269098796713315,1.007177536637105,0.606028358447837,12.132503426013846,0.3149995803833008,0.03282335821204185,-0.8949471950531009,-1.7096285475194541,-0.08026584258674774,-1.3022878712862784,-0.48760651881992345,1.3274268138427736,7.085850667572075,-44.23973432140943,0.4073406762331767,1,0.6298298835754412,0.7098298072814941,0.9355802536010742,0.6873302459716797,0.32680034637450994,3,-0.003690432696776824,3.6638003459352837,14.965620040893555,2.885732970027189,15.175000190734865,-1.0660226029113509,15.15030002593994,-0.003690432696776824 3602,2024-01-12,14.797530174255373,14.869999885559082,14.670000076293945,14.789999961853027,457323.0,0.004402484049402577,1.623470689784583,-0.056904827109081006,15.216772749087426,40.90159886342349,0.6978206053278342,0.8704264714855832,0.961666103707616,0.5376810252046607,12.950005149037718,0.19999980926513672,-0.03246027572868471,-0.8070733547210676,-1.6889719414672495,0.0748252320251126,-1.2480226480941585,-0.3661240613479766,1.1509587353247053,15.146309988839487,-29.782383560715783,0.44094929337309025,1,0.564969539642334,0.6449694633483869,0.870719909667967,0.6224699020385724,0.19874954223632635,4,-0.004942082005834569,-1.3536441112757953,14.732669830322266,3.6638003459352837,14.965620040893555,2.885732970027189,15.175000190734865,-0.004942082005834569 3603,2024-01-15,14.81999969482422,14.829999923706055,14.425000190734865,14.55500030517578,412771.0,0.0015184642507395374,1.8421049109234124,35.191489361694295,16.981295076455766,36.61897796873737,0.5672636823663648,0.8506137779804135,0.9533227532872584,0.5123786216564081,13.98381534201886,0.40499973297118963,-0.1051074624437085,-0.7586038112640363,-1.7018744386323075,0.18466681610423485,-1.230239124948172,-0.2869684975799007,1.0258100989376935,46.19879714276791,5.050528959735949,0.4716353136841358,1,0.30750036239623846,0.5025000572204572,0.899500370025633,0.6000003814697248,-0.029999732971193183,0,0.004777380749523719,1.623470689784583,14.797530174255373,-1.3536441112757953,14.732669830322266,3.6638003459352837,14.965620040893555,0.004777380749523719 3604,2024-01-16,14.561699867248535,14.649999618530273,14.425000190734865,14.5,420340.0,-0.017429138521905307,-1.1256492614299483,0.23283022398802014,9.91165665415096,31.675958696056735,0.678489921458187,1.0923673049334361,1.1813026922385745,0.7709053514899651,15.443431115377845,0.39499950408935547,-0.1956510598935619,-0.9708436489105221,-2.0180314464113884,0.076344148590346,-1.4944375476609544,-0.44724975016008806,1.142028966210674,21.527500352934243,-12.74892592970308,0.5235938987504338,1,0.5658001899719238,0.7607998847961426,1.1723003387451172,0.8583002090454102,0.3416805267334002,1,0.015636926700542952,1.8421049109234124,14.81999969482422,1.623470689784583,14.797530174255373,-1.3536441112757953,14.732669830322266,0.015636926700542952 3605,2024-01-17,14.496450424194336,14.520000457763672,14.239999771118164,14.34000015258789,800058.0,-0.004480894651657796,1.7511689577301137,2.535666259641096,9.128017159565019,25.89133263857942,0.6096933531946664,1.1281413155783984,1.2156293913193892,0.8344477834663095,16.682607155354663,0.3217000961303711,-0.2816744749932809,-0.9806606292724602,-2.1245809600972123,0.16325970155229008,-1.5526207946848345,-0.4087004638600842,1.0794055449924382,34.65550437788197,4.690294439788502,0.5719601654123755,1,0.4335494041442871,0.7335491180419922,1.3322997093200684,0.9235496520996094,1.8989486694335938,2,0.0167937118395749,-1.1256492614299483,14.561699867248535,1.8421049109234124,14.81999969482422,1.623470689784583,14.797530174255373,0.0167937118395749 3606,2024-01-18,14.42770004272461,14.539999961853027,14.34000015258789,14.510000228881836,478852.0,-0.004742566590989927,1.8109669463582017,-0.5260469369094788,8.980078563412036,20.755469508422607,0.5395324342244034,1.1312148022885715,1.237090880706642,0.9015131428565173,17.332232752540143,0.19999980926513672,-0.38366956526726526,-0.9708960056304932,-2.1780916326351054,0.23629962137411908,-1.574493819132801,-0.36729819212818704,0.9878531826939323,29.793688493694397,3.0885860708402006,0.6035978135023063,1,0.46229982376098633,0.8022994995117188,1.401050090789795,0.9923000335693359,1.699300765991211,3,0.032389113556232196,1.7511689577301137,14.496450424194336,-1.1256492614299483,14.561699867248535,1.8421049109234124,14.81999969482422,0.032389113556232196 3607,2024-01-19,14.4931001663208,14.619999885559082,14.4350004196167,14.574999809265135,487282.0,0.004532955592542409,1.1524105409153953,0.9951331432941452,12.883140209044669,17.483763102890318,0.34646245993807767,1.0132517965244485,1.1392867297666243,0.8307195642805638,17.901954262359173,0.19229984283447266,-0.4773418172868116,-0.8391458988189697,-2.0937363782217275,0.4154445805837863,-1.4664411385203486,-0.21185065911759082,0.7813866445816959,42.89836097371739,16.5659175055159,0.6272952397013782,1,0.26689958572387695,0.7368993759155273,1.3356499671936035,0.9268999099731445,2.02500057220459,4,0.03907859628901966,1.8109669463582017,14.42770004272461,1.7511689577301137,14.496450424194336,-1.1256492614299483,14.561699867248535,0.03907859628901966 3608,2024-01-22,14.690699577331545,14.779999732971193,14.43000030517578,14.43000030517578,505726.0,0.013634033349878338,-1.6850817411280878,-3.183155173618501,18.617807234038168,15.151026880039252,0.08583962719010962,0.7476941903355137,0.9267717432234814,0.628302037208007,17.868823511107145,0.3499994277954137,-0.5841654360919843,-0.5740664482116689,-1.8133919796232778,0.6652590831999383,-1.1937292139174733,0.04559631749413562,0.4596487887968319,83.46293297258545,57.4028296289557,0.6196627657058037,1,-0.040699481964113104,0.5392999649047834,1.0638003349304181,0.7293004989624006,2.0700006484985334,0,0.020800924935642895,1.1524105409153953,14.4931001663208,1.8109669463582017,14.42770004272461,1.7511689577301137,14.496450424194336,0.020800924935642895 3609,2024-01-23,14.773870468139648,14.850000381469727,14.5600004196167,14.704999923706055,461216.0,0.005661465634791085,1.6228867651117858,0.26417620526552243,24.077411259090724,15.31060850966114,-0.06729178448667739,0.6015931964501977,0.8238195741840535,0.5500885331565524,17.870258376022637,0.28999996185302734,-0.6745058504555317,-0.43136305809020925,-1.643242567379346,0.7805164511989258,-1.0373028127347776,0.17457669655435915,0.2672360665875022,87.51969882682542,59.380040455335994,0.6059397546445678,1,-0.16387081146240234,0.4561290740966797,0.9311292171478271,0.6461296081542969,1.8669300079345739,1,0.0010917581650768948,-1.6850817411280878,14.690699577331545,1.1524105409153953,14.4931001663208,1.8109669463582017,14.42770004272461,0.0010917581650768948 3610,2024-01-24,14.937399864196776,15.0,14.795000076293945,14.850000381469727,442637.0,0.011068825627636558,-1.0769992608302856,1.269040101916447,31.37229331194149,16.352052468531806,-0.26289097981709375,0.36753945391164855,0.635776136882507,0.3889650795316353,17.452231778214628,0.22612953186035156,-0.7047060801245966,-0.21109819412231623,-1.3565220293003382,0.9343256410557039,-0.7838101117113272,0.36161372346669474,-0.6974000930786115,90.51512874606222,58.58749171613115,0.5727119175890103,1,-0.31739997863769354,0.29259967803955256,0.7675998210907,0.48260021209716975,1.5348005294799822,2,-0.0022774693403221358,1.6228867651117858,14.773870468139648,-1.6850817411280878,14.690699577331545,1.1524105409153953,14.4931001663208,-0.0022774693403221358 3611,2024-01-25,15.08810043334961,15.100000381469727,14.920000076293945,15.020000457763672,306707.0,0.010088808663015314,2.9173135195716244,0.7791805335806804,38.686122322260225,18.959757976662118,-0.39992834956998813,0.1460651537168829,0.45457369320417307,0.2443255377717879,16.665993622660825,0.18000030517578125,-0.730358964696034,-0.010712623596191406,-1.0685358484846113,1.0471106012922284,-0.5396242360404013,0.5181989888480185,-0.8329006576538092,98.22388854252961,62.32817970254839,0.5289116124442104,1,-0.41810035705566406,0.14189910888671875,0.6143991947174072,0.3343992233276367,1.2791996002197266,3,0.08664435036426221,-1.0769992608302856,14.937399864196776,1.6228867651117858,14.773870468139648,-1.6850817411280878,14.690699577331545,0.08664435036426221 3612,2024-01-26,15.184800148010256,15.25,15.057740211486815,15.100000381469727,263464.0,0.0064090052348080295,-1.2709622912500789,1.2452246246919374,51.0124700395518,22.740999639228342,-0.487145280988706,-0.01937625892187178,0.33534092451028563,0.15279380398233755,16.06350121845392,0.19225978851318537,-0.7020567130071722,0.12899708747863947,-0.8323976329479077,1.0903918079051849,-0.3517002727346341,0.609694447691913,-0.8958083480834986,92.04879557867142,50.35037470793635,0.4806973602132729,1,-0.43980026245117365,0.04519939422607244,0.5101997852325422,0.3826999664306623,1.2002000808715803,4,0.06204893390243438,2.9173135195716244,15.08810043334961,-1.0769992608302856,14.937399864196776,1.6228867651117858,14.773870468139648,0.06204893390243438 3613,2024-01-29,15.011699676513672,15.229999542236328,14.90999984741211,15.199999809265135,338907.0,-0.011399588391636906,1.577528892576077,-2.220526546632261,45.591620750608456,26.705440094390283,-0.3173670322950599,0.08911956020287093,0.4828471877164766,0.32978880163180513,16.30913768469001,0.31999969482421875,-0.6555526944805727,-0.00018835067749023438,-0.8777229940486961,0.8773462926937157,-0.4389556723630932,0.4385789710081127,-0.66504738458252,65.46370023095518,20.928903878856943,0.4387673216856034,1,-0.26669979095458984,0.21829986572265625,0.6820504665374756,0.6407999992370605,1.9033012390136754,0,0.10034846782663354,-1.2709622912500789,15.184800148010256,2.9173135195716244,15.08810043334961,-1.0769992608302856,14.937399864196776,0.10034846782663354 3614,2024-01-30,14.693300247192385,15.020000457763672,14.46500015258789,14.975000381469727,852805.0,-0.021210085212365004,1.9862785948131652,1.4960166525700616,43.05724536408937,30.475354339337436,0.024208870098503255,0.3248018665755037,0.7914378769931982,0.6520272140610501,16.768876570540282,0.5550003051757812,-0.6101058496203002,-0.25550279617309357,-1.0219384713034998,0.5109328789573127,-0.6387206337382967,0.12771504139210954,-0.29244709277710257,29.08282025240203,-17.363764500441604,0.38321783756520333,1,0.10169982910156072,0.5366992950439435,0.9629499912261945,1.0006995201110822,2.4874000549316424,1,0.14070358216716738,1.577528892576077,15.011699676513672,-1.2709622912500789,15.184800148010256,2.9173135195716244,15.08810043334961,0.14070358216716738 3615,2024-01-31,14.756999969482422,14.899999618530273,14.654999732971193,14.760000228881836,519224.0,0.004335290317245777,-1.3671402771635204,0.010650543021964696,50.67888113406572,35.10855462496562,0.001514045285176735,0.19190691167125173,0.7144399109796034,0.5918972480323106,17.863715501634157,0.24499988555908025,-0.5697732769713149,-0.1416280746459968,-0.809357651585703,0.5261015022937094,-0.47549286311584993,0.19223671382385632,-0.30519800433205724,37.19743613418018,-13.640272067760876,0.33386478846985274,1,0.08300018310546875,0.47299957275390625,0.8992502689361572,0.9369997978210449,2.550199508666992,2,0.12765470695178638,1.9862785948131652,14.693300247192385,1.577528892576077,15.011699676513672,-1.2709622912500789,15.184800148010256,0.12765470695178638 3616,2024-02-01,14.83471965789795,15.0,14.720000267028807,14.800000190734865,359945.0,0.005266632010317185,-1.8759317850110835,-11.572155117609071,51.03030027614875,39.34712796575496,-0.0138552573709525,0.050542410198172405,0.6193548114923964,0.5166786983813019,18.850470133738728,0.2799997329711932,-0.4826570346788728,-0.021858358383179066,-0.5805591418413556,0.5368424250749975,-0.30120875011226644,0.2574920333459083,-0.3697195053100586,47.09803530903913,-7.91341419630286,0.2793503917290882,2,0.005280494689941406,0.3952798843383789,0.8240306377410889,0.8592801094055176,2.4868803024292028,3,0.11038164343786705,-1.3671402771635204,14.756999969482422,1.9862785948131652,14.693300247192385,1.577528892576077,15.011699676513672,0.11038164343786705 3617,2024-02-02,15.097100257873535,15.28499984741211,14.854999542236328,14.880000114440918,671526.0,0.01768692675199257,-2.219754638026821,6.252980277976477,56.77607003283076,43.58693494339858,-0.20288371240908276,-0.260045179799139,0.34890519197830727,0.2556758695119896,19.90103129260835,0.45028018951416016,-0.3737724204665991,0.2626622200012214,-0.21058298537186815,0.735907425374311,0.026039617314676633,0.4992848226877662,-0.585000114440918,77.08540738190717,20.09341300256652,0.2366226026865446,2,-0.22210025787353516,0.11039924621582031,0.5916492938995361,0.5968995094299316,2.12770938873291,4,0.08413534745080331,-1.8759317850110835,14.83471965789795,-1.3671402771635204,14.756999969482422,1.9862785948131652,14.693300247192385,0.08413534745080331 3618,2024-02-05,14.589099884033205,14.93000030517578,14.5,14.880000114440918,506732.0,-0.03364887065483946,1.200049281634795,-1.3399356896233543,50.59710630699386,46.53356772649894,0.3231743782634915,0.21476699023507173,0.8536068444678815,0.7626329258411673,20.476369902476936,0.5971002578735352,-0.2632264419658856,-0.217278146743773,-0.6780531461113171,0.24349685262377108,-0.447665646427545,0.013109352939999042,0.6958999633789045,15.134119223290348,-44.42947663407265,0.23038749968377184,2,0.2859001159667951,0.5608997344970703,1.1083998680114728,1.104899883270262,2.8892002105712873,0,0.12309877642376854,-2.219754638026821,15.097100257873535,-1.8759317850110835,14.83471965789795,-1.3671402771635204,14.756999969482422,0.12309877642376854 3619,2024-02-06,14.829099655151367,14.854999542236328,14.630000114440918,14.65999984741211,278499.0,0.016450622247149438,1.0371195441005052,-0.5812982942717333,56.7361067123146,49.35176921542928,0.10262484276031358,-0.05531131285502866,0.6065641783744979,0.5190229714258727,20.74499430517246,0.2658996582031232,-0.1588439225752456,0.04001665115356445,-0.3872491274843597,0.4672824297914886,-0.17361623816539762,0.2536495404725265,0.4559001922607422,41.92353109829286,-19.931925518130107,0.21363288931896246,2,0.04590034484863281,0.320899963378908,0.9246499538421631,0.8649001121520996,2.877399444580078,1,0.14066270433696726,1.200049281634795,14.589099884033205,-2.219754638026821,15.097100257873535,-1.8759317850110835,14.83471965789795,0.14066270433696726 3620,2024-02-07,14.725029945373535,14.845000267028807,14.520000457763672,14.75,202339.0,-0.007017938526138412,2.0236676677920418,-0.14766459501223816,55.93598481718517,51.26842060375427,0.1937798948640328,0.0314207827228028,0.6982067446820501,0.6190003614691104,20.58252815064691,0.32499980926513494,-0.07448596580443478,-0.05202355384826696,-0.4718441936950981,0.3677970859985642,-0.26193387377168165,0.15788676607514773,0.5442699050903315,28.666240651560138,-35.70626915648277,0.20991031992341525,2,0.14997005462646484,0.3099699020385742,1.0874695777893066,0.9689698219299316,3.151970863342285,2,0.1667684456914833,1.0371195441005052,14.829099655151367,1.200049281634795,14.589099884033205,-2.219754638026821,15.097100257873535,0.1667684456914833 3621,2024-02-08,14.678299903869627,14.789999961853027,14.574999809265135,14.625,223443.0,-0.0031735107960572106,-1.804954369288343,-2.134552954206857,53.72515393911489,51.56982992592795,0.19698124815307771,0.07786067429133148,0.7305562978369711,0.6600873447806865,20.336050635668894,0.2150001525878924,-0.011032657276448532,-0.09603509902954244,-0.517765635068482,0.3256954370093972,-0.30690036704901225,0.11483016898992737,0.5756139495849624,22.71336796528359,-42.54237205719821,0.21086526801946964,2,0.19670009613037287,0.35669994354248225,1.1304495334625262,1.0156998634338397,3.1279993057250994,3,0.17910109423413068,2.0236676677920418,14.725029945373535,1.0371195441005052,14.829099655151367,1.200049281634795,14.589099884033205,0.17910109423413068 3622,2024-02-09,14.72439956665039,14.829999923706055,14.670000076293945,14.744999885559082,205130.0,0.00314066772600885,-1.4729631130928253,-0.3864982375780694,50.72184356603832,52.13985468319793,0.08795520443846705,0.02740648114776789,0.6772722561261322,0.6128665238931923,20.0251147840067,0.15999984741210938,0.027800436512604776,-0.04627890586852956,-0.4684305851229258,0.37587277338586667,-0.25735474549572857,0.16479693375866944,0.5144360097351068,52.18590869572953,-10.321980786109627,0.2110758396271984,2,0.15060043334960938,0.20560026168823242,1.0843498706817627,0.9696002006530762,2.930601119995117,4,0.17638752479654363,-1.804954369288343,14.678299903869627,2.0236676677920418,14.725029945373535,1.0371195441005052,14.829099655151367,0.17638752479654363 3623,2024-02-12,14.89080047607422,15.005000114440918,14.6899995803833,14.729999542236328,330527.0,0.011301031914449977,-1.6162741883104024,-7.805749733808706,52.41837753908935,53.17998048042015,-0.10884497208580157,-0.14062833545786013,0.5051500479581374,0.4480570834197035,18.951185572316614,0.3150005340576172,0.04161591820849608,0.11658196449280034,-0.30848849818600677,0.5416524271716074,-0.09595326684660321,0.3291171958322039,0.33325838878356784,76.45366614296509,16.40282230556013,0.2125352313394035,2,0.0016994476318341611,-0.0008006095886248232,0.8754491806030256,0.8031992912292463,2.9841995239257795,0,0.1567416858672166,-1.4729631130928253,14.72439956665039,-1.804954369288343,14.678299903869627,2.0236676677920418,14.725029945373535,0.1567416858672166 3624,2024-02-13,14.789400100708008,14.949999809265135,14.68000030517578,14.904999732971193,397268.0,-0.006809598686728591,1.6264570683761534,-0.7188990107465691,46.85828950080112,52.755470298946314,0.00851631016860388,-0.022445360701244255,0.5846928000484297,0.5559841169802624,17.829266235857173,0.26999950408935547,0.013387779796655508,0.0037965774536132812,-0.4093370706792214,0.416930225586448,-0.20277024661280407,0.21036340152003064,0.4201775868526241,55.54635745311754,-0.6240687736210617,0.20656682406641697,2,0.10309982299804688,-0.026900291442871094,0.8605995178222656,0.904599666595459,3.197000503540039,1,0.18181264794964602,-1.6162741883104024,14.89080047607422,-1.4729631130928253,14.72439956665039,-1.804954369288343,14.678299903869627,0.18181264794964602 3625,2024-02-14,14.73989963531494,14.875,14.670000076293945,14.789999961853027,279837.0,-0.0033470232095957897,-1.1590365802213696,0.4333952068638457,42.276624666148535,51.78283967561296,0.06183903555628234,0.04872712410817748,0.6095483115042288,0.6125880029534514,16.277465538077777,0.2049999237060547,0.006391360587503669,-0.057876348495485175,-0.4488920725163261,0.3331393755253558,-0.25338421050590654,0.1376315135149362,0.45548649849448,38.34876953922022,-11.98572451469785,0.19550786201042064,2,0.15260028839111506,0.02260017395019709,0.8400998115539569,0.9541001319885272,3.4051008224487322,2,0.2012632065220381,1.6264570683761534,14.789400100708008,-1.6162741883104024,14.89080047607422,-1.4729631130928253,14.72439956665039,0.2012632065220381 3626,2024-02-15,14.895000457763672,14.949790000915527,14.579999923706055,14.78499984741211,474495.0,0.010522515504592045,2.3681627476698837,-2.1956066547378064,43.73433723487475,50.33375825361785,-0.09366119701709508,-0.0733293371953021,0.43319119292861785,0.4658839704132465,14.818441421873096,0.36979007720947266,0.03378636704592175,0.07385945320129395,-0.27792429326504475,0.42564319966763264,-0.1020324200318754,0.2497513264344633,0.28647795336955895,74.11773945629369,27.85939264628753,0.17589187323316943,2,-0.1425004005432129,-0.13250064849853516,0.5537490844726562,0.7989993095397949,3.3050003051757812,3,0.20020142727809387,-1.1590365802213696,14.73989963531494,1.6264570683761534,14.789400100708008,-1.6162741883104024,14.89080047607422,0.20020142727809387 3627,2024-02-16,15.059470176696776,15.270000457763672,14.9399995803833,15.100000381469727,893491.0,0.011041941180161441,-1.3616075237078011,-0.36845436260231884,51.03669911986847,50.3826018994928,-0.2950586565085178,-0.20363282555527285,0.2482804164776109,0.3107728330794206,13.220100777912016,0.375,0.04369301328371833,0.21001067161559916,-0.12116659801610652,0.5411879412473048,0.04442203679974632,0.375599306431452,-0.5594701766967756,69.48838867865045,24.599426983626124,0.165588634815853,2,-0.1644697189331037,-0.29697036743163885,0.34302949905395685,0.6345295906066912,3.1768293380737322,4,0.18239878300289947,2.3681627476698837,14.895000457763672,-1.1590365802213696,14.73989963531494,1.6264570683761534,14.789400100708008,0.18239878300289947 3628,2024-02-19,14.9962797164917,15.130000114440918,14.925000190734865,15.015000343322756,559426.0,-0.0041960613131568625,-1.5421668223802036,0.4618932210169887,57.39420737398187,50.4557241952336,-0.18778306027199498,-0.12266432047826115,0.2938812638621311,0.3780996128051264,12.178090602170489,0.2049999237060529,0.046333793900791065,0.13154120445251394,-0.19698174912206845,0.4600641580270963,-0.032720272334778144,0.295802681239806,-0.4808797073364257,60.33035805605389,12.886749552292805,0.1642614767872914,2,-0.10127925872802734,-0.2337799072265625,0.4062199592590332,0.6977200508117676,3.3582296371459925,0,0.1772920364528785,-1.3616075237078011,15.059470176696776,2.3681627476698837,14.895000457763672,-1.1590365802213696,14.73989963531494,0.1772920364528785 3629,2024-02-20,14.789999961853027,14.904999732971193,14.645000457763672,14.904999732971193,672593.0,-0.013755395240582335,3.5217355248535225,6.1429444727453095,50.7529629569991,49.87983287743515,0.013820510762863947,0.08947310549162069,0.48271963135463025,0.5840849087172106,11.647506928665376,0.35127925872802734,0.007902154676344253,-0.07554502487182546,-0.40320680936242326,0.25211675961877233,-0.23937591711712436,0.08828586737347344,-0.25950794372558583,30.43476458083973,-17.548758627533854,0.16383089224529895,2,0.13250017166137695,-0.027500152587890625,0.434999942779541,0.7925000190734863,3.6008005142211914,1,0.2085868861463105,-1.5421668223802036,14.9962797164917,-1.3616075237078011,15.059470176696776,2.3681627476698837,14.895000457763672,0.2085868861463105 3630,2024-02-21,14.903380393981935,15.09000015258789,14.6899995803833,14.774999618530273,588050.0,0.007666019771558119,-1.6811410307630843,-1.116356791003929,51.54155008046485,49.63721022647404,-0.08001479228463815,-0.028023433432950995,0.35038304364996264,0.4741799344957691,11.424523410905781,0.40000057220458984,0.02510533694953665,0.0395363807678244,-0.2869057450715573,0.3659785066072061,-0.12368468215186645,0.20275744368751525,-0.35809820706176865,46.86669854792858,-1.1780711039088985,0.16322106291969127,2,0.02161979675292791,-0.14088058471679865,0.321619510650633,0.6791195869445783,3.435919761657713,2,0.20686717568525936,3.5217355248535225,14.789999961853027,-1.5421668223802036,14.9962797164917,-1.3616075237078011,15.059470176696776,0.20686717568525936 3631,2024-02-22,16.39539909362793,16.920000076293945,15.854999542236328,15.925000190734865,2008045.0,0.10011277040532884,-2.4895156792193123,3.6640914594738505,68.77977437757116,51.643646983311015,-1.455957802989726,-1.4936617451414271,-1.1387483091788724,-0.9985865426191047,12.585110513355058,2.01661968231201,0.04485532496903488,1.466190147399903,0.710008642420938,2.222371652378868,1.0880993949104205,1.8442808998893856,-1.835622541290892,76.94061227997368,31.223884300090646,0.37809075248948265,2,-0.6453990936279297,-0.7653989791870117,-1.315399408340454,-0.9053993225097656,2.0670013427734375,3,0.10671294758635819,-1.6811410307630843,14.903380393981935,3.5217355248535225,14.789999961853027,-1.5421668223802036,14.9962797164917,0.10671294758635819 3632,2024-02-23,16.12700080871582,16.420000076293945,16.075000762939453,16.184999465942386,532949.0,-0.016370341665938648,-3.259283679092001,-0.12329675275571558,73.90242817885098,54.03076372106232,-1.0813978832677673,-1.213261464477334,-0.8602735325591144,-0.7115428716610541,14.313339404220644,0.3449993133544922,0.07308244019406018,1.1506818294525143,0.22831746436678202,2.0730461945382466,0.689499646909649,1.6118640119953795,-1.4728153154205064,65.14288349241882,14.914990249608778,0.46118218254286586,2,-0.3770008087158203,-0.45200061798095703,-1.0670011043548584,-0.6370010375976562,2.3918991088867188,4,0.12854218703227716,-2.4895156792193123,16.39539909362793,-1.6811410307630843,14.903380393981935,3.5217355248535225,14.789999961853027,0.12854218703227716 3633,2024-02-26,16.51810073852539,16.674999237060547,16.325000762939453,16.375,640444.0,0.02425125008973783,-1.8794702402435388,-2.467311233885668,75.07320733347485,57.165754591359395,-1.360456709903275,-1.5660092449246843,-1.2391945586136242,-1.0766639115374712,15.784196527500132,0.5479984283447266,0.12790867111819537,1.4664617061614997,0.3144869169747402,2.618436495348261,0.89047431156812,2.0424491007548795,-1.773282661910132,82.33409208093867,29.772871760329878,0.5759873945933804,2,-0.7681007385253906,-0.8431005477905273,-1.5231010913848877,-1.0281009674072266,2.101900100708008,0,0.1040191486565849,-3.259283679092001,16.12700080871582,-2.4895156792193123,16.39539909362793,-1.6811410307630843,14.903380393981935,0.1040191486565849 3634,2024-02-27,16.760700225830078,16.790000915527347,16.559999465942386,16.614999771118164,279224.0,0.014686887502681767,1.2515847749572098,1.0181670354277184,79.02569724468985,61.24898487786398,-1.4460926586983582,-1.7347230569162413,-1.4711517955454987,-1.2946837398600906,16.218982851727404,0.2719001770019567,0.20344304280838088,1.6056911945343018,0.238231433529144,2.9731509555394577,0.9219613140317229,2.2894210750368806,-1.9288748692276716,92.85651053638823,35.73303771478153,0.6837298805025781,2,-1.0107002258300781,-1.0682001113891602,-1.8207004070281982,-1.3917007446289062,1.7793006896972656,1,0.09509203710662262,-1.8794702402435388,16.51810073852539,-3.259283679092001,16.12700080871582,-2.4895156792193123,16.39539909362793,0.09509203710662262 3635,2024-02-28,16.640800476074222,16.735000610351562,16.495000839233402,16.635000228881836,342857.0,-0.0071536241410175005,1.4716697604525402,0.039809396640901995,77.4104604669539,64.99077634809501,-1.1490259460030963,-1.5457067305770131,-1.3457230951876653,-1.154084944176871,16.609415308561488,0.26569938659667613,0.26758382538978687,1.3916014194488557,-0.11305620742415812,2.8962590463218714,0.6392726060123479,2.1439302328853636,-1.7254481306841534,73.78408824303762,11.799539092768228,0.7523288134365075,2,-0.8583002090454137,-0.9483003616333043,-1.7208008766174352,-1.3258008956909215,1.9435901641845668,2,0.10516321029845344,1.2515847749572098,16.760700225830078,-1.8794702402435388,16.51810073852539,-3.259283679092001,16.12700080871582,0.10516321029845344 3636,2024-02-29,16.472200393676758,16.665000915527347,16.364999771118164,16.645000457763672,651394.0,-0.010131729098000641,1.8195466482624494,-29.79184478788047,73.60400743499018,67.4982550497752,-0.819334028380899,-1.3155917953151857,-1.1861055091442232,-0.9752561203707764,17.244970348146712,0.30000114440918324,0.361135512118981,1.1411273002624505,-0.4445882889883386,2.7268428895132395,0.34826950563705594,1.933985094887845,-1.476662139050534,55.55238405190094,-7.354720209242018,0.7928577946253949,2,-0.6897001266479492,-0.7797002792358398,-1.5472006797790527,-1.157200813293457,1.9619789123535156,3,0.11334853373199749,1.4716697604525402,16.640800476074222,1.2515847749572098,16.760700225830078,-1.8794702402435388,16.51810073852539,0.11334853373199749 3637,2024-03-01,16.367300033569336,16.479999542236328,16.209999084472653,16.360000610351562,359714.0,-0.006368327096584525,1.3206039294760183,-0.04224201684382485,70.27691571041798,68.92966708715699,-0.569273778024364,-1.170673113796262,-1.0858566600597364,-0.8617109494943094,18.69608720154631,0.2700004577636754,0.47964392789229393,0.9727169513702396,-0.6741108623172494,2.619544765057727,0.14930304452649423,1.7961308582139832,-1.294783306076404,27.120767672516134,-32.66527590699154,0.8234139068437437,3,-0.5847997665405273,-0.674799919128418,-1.4173002243041992,-1.0523004531860352,1.9076995849609375,4,0.12800525428964948,1.8195466482624494,16.472200393676758,1.4716697604525402,16.640800476074222,1.2515847749572098,16.760700225830078,0.12800525428964948 3638,2024-03-04,16.385000228881836,16.540000915527347,16.344999313354492,16.540000915527347,235737.0,0.0010814364786004838,1.5161385590351855,-21.23464854977838,72.4281420830954,71.3380203233899,-0.4126638576755006,-1.1035078736501873,-1.1151974002505423,-0.8722521877458469,19.363642214722702,0.19500160217285512,0.5953648086941499,0.9006221294403076,-0.7570908682052391,2.5583351270858543,0.07176563061753427,1.729478628263081,-1.2385841674368638,30.172515850675047,-28.90436156645258,0.8288564988227733,3,-0.5800004005432129,-0.692500114440918,-1.3975005149841309,-1.0700006484985352,2.1523990631103516,0,0.1302349501929989,1.3206039294760183,16.367300033569336,1.8195466482624494,16.472200393676758,1.4716697604525402,16.640800476074222,0.1302349501929989 3639,2024-03-05,16.915000915527347,17.075000762939453,16.459999084472653,16.479999542236328,740905.0,0.032346699984250105,-1.5894682739180128,-2.806448040361738,76.93531369552113,74.15954961395171,-0.681165456640187,-1.5486243708420844,-1.6484769933926415,-1.392737670528767,20.31931465018248,0.6900005340576172,0.7026469245578681,1.3263277530670194,-0.4180045074194858,3.0706600135535247,0.4541616228237686,2.198493883310272,-1.6976414934884154,81.5029437057622,18.98601310231276,0.8721661302432523,3,-0.4500007629394567,-1.1450004577636754,-1.9275012016296422,-1.6025009155273473,1.6053981781005824,1,0.1007980982218526,1.5161385590351855,16.385000228881836,1.3206039294760183,16.367300033569336,1.8195466482624494,16.472200393676758,0.1007980982218526 3640,2024-03-06,17.180700302124027,17.270000457763672,17.014999389648438,17.094999313354492,1222257.0,0.01570791440825614,-1.0757037060038193,0.19701314531759007,77.55025470476184,75.134047428084,-0.659174524974734,-1.7085146770210073,-1.9179038785627895,-1.6503139908474171,21.144930049638138,0.3549995422363246,0.8186068560147426,1.469243621826175,-0.3626352743136074,3.3011225179659576,0.5533041737562847,2.385183069896067,-1.851882399631064,91.5754679295941,29.26496563936456,0.9159394480698915,3,-0.5081996917724645,-1.295700073242191,-2.1682004928588903,-1.9507007598876989,1.0954990386962855,2,0.07911788166372169,-1.5894682739180128,16.915000915527347,1.5161385590351855,16.385000228881836,1.3206039294760183,16.367300033569336,0.07911788166372169 3641,2024-03-07,17.307199478149414,17.364999771118164,17.03499984741211,17.104999542236328,192116.0,0.00736286494734717,1.0767739573518027,2.3593652630640882,77.34286450791397,75.51631813131323,-0.7182665055448041,-1.7159422735322014,-2.047049900008922,-1.7703469508724083,22.053363562642087,0.3299999237060547,0.9866223902718971,1.464297819137574,-0.4315915226095548,3.3601871608847027,0.5163531482640096,2.4122424900111383,-1.823086971234794,94.99564860548955,32.2054043325946,0.947944670873564,3,-0.5197000503540039,-1.374699592590332,-2.2721996307373047,-2.077199935913086,0.5528011322021484,3,0.07379536843738621,-1.0757037060038193,17.180700302124027,-1.5894682739180128,16.915000915527347,1.5161385590351855,16.385000228881836,0.07379536843738621 3642,2024-03-08,17.321599960327152,17.420000076293945,17.239999771118164,17.354999542236328,178750.0,0.0008320515514899096,1.2031773453641341,-0.16518097178592916,78.62653674173771,75.9111325100091,-0.6094868129899709,-1.6082461264265575,-2.0627980970725197,-1.7790100306989665,23.179812133706122,0.18000030517578125,1.163932358729351,1.3488382816314726,-0.5799798524471136,3.2776564157100587,0.38442921459218127,2.3132473486707656,-1.6493987269921782,90.84650733663382,26.59898237441395,0.9644090670392926,3,-0.5066003799438512,-1.3615999221801793,-2.2866001129150426,-2.091600418090824,0.6779003143310511,4,0.06423074936791862,1.0767739573518027,17.307199478149414,-1.0757037060038193,17.180700302124027,-1.5894682739180128,16.915000915527347,0.06423074936791862 3643,2024-03-11,17.224809646606445,17.319999694824222,17.139999389648438,17.260000228881836,254813.0,-0.0055878391108438175,1.3197482916276866,1.0536234366970454,80.8048776544362,76.10881922220314,-0.4491393717472505,-1.3993790714291645,-1.9635111279391246,-1.6787033680435446,24.876105589968333,0.1816005706787145,1.1625604906193345,1.1353475093841539,-0.800258814918358,3.0709538336866657,0.1675443472328979,2.10315067153541,-1.3428725521163951,79.66768458049309,10.682763989898916,0.9678031621512555,3,-0.40981006622314453,-1.2648096084594727,-2.1835598945617676,-1.9948101043701172,0.6251907348632812,0,0.06096961263840339,1.2031773453641341,17.321599960327152,1.0767739573518027,17.307199478149414,-1.0757037060038193,17.180700302124027,0.06096961263840339 3644,2024-03-12,17.478300094604492,17.604999542236328,17.364999771118164,17.415000915527347,392672.0,0.014716589222104393,-1.9393461578892042,-1.7987533875337745,81.46210271797705,76.55900169453905,-0.6594854854609089,-1.5189737010094522,-2.213603315089191,-1.9271677338491937,26.757934670670608,0.3801898956298828,1.1773575021458687,1.2543929576873794,-0.6745236548973601,3.183309570272117,0.2899346513950114,2.218851263979749,-1.4117954422979757,78.52552290434164,6.464258032677492,0.9644583062923691,3,-0.57080078125,-1.4158000946044922,-2.4658002853393555,-2.248300552368164,0.1285991668701172,1,0.06059509172260036,1.3197482916276866,17.224809646606445,1.2031773453641341,17.321599960327152,1.0767739573518027,17.307199478149414,0.06059509172260036 3645,2024-03-13,17.706499099731445,17.860000610351562,17.559999465942386,17.594999313354492,217067.0,0.013056132684058808,-2.305807183841701,1.7614728658813175,73.17841805410183,76.51171398555145,-0.805303986533076,-1.595319937055013,-2.429412027543961,-2.1396617934823468,28.811393803427254,0.3817005157470703,1.1640994922142696,1.3342619895935073,-0.5702579367217808,3.2387819159087954,0.38200202643586323,2.2865219527511513,-1.4246051628347551,81.39377349504552,9.538700863748886,0.9522599631576436,3,-0.6714992523193359,-1.5164985656738281,-2.6939992904663086,-2.476499557495117,-0.12369918823241832,2,0.04596617260770808,-1.9393461578892042,17.478300094604492,1.3197482916276866,17.224809646606445,1.2031773453641341,17.321599960327152,0.04596617260770808 3646,2024-03-14,17.87700080871582,18.06999969482422,17.774999618530273,17.8700008392334,254999.0,0.009629329209801973,-1.9948879809461109,0.06278011563857812,82.04680944403998,77.8194799559539,-0.8443736742916244,-1.6136981847740017,-2.582553615558064,-2.293108071830936,30.77926601218132,0.36350059509277344,1.1178689091169183,1.355663681030272,-0.5287125842244542,3.2400399462849983,0.4134755484029071,2.297851813657635,-1.342609804066349,79.24743841111759,6.27302123776262,0.9421881326273632,3,-0.6695013046264648,-1.5545010566711426,-2.9220008850097656,-2.647001266479492,-0.42310142517089844,3,0.02233028550906968,-2.305807183841701,17.706499099731445,-1.9393461578892042,17.478300094604492,1.3197482916276866,17.224809646606445,0.02233028550906968 3647,2024-03-15,17.806299209594727,17.954999923706055,17.690000534057614,17.94499969482422,271152.0,-0.003954891532287896,2.3396069947719935,-19.814441416893732,76.72630141865012,78.29705321545998,-0.6124941983880241,-1.3983541201740195,-2.490576959160343,-2.205589018323458,33.872086019929036,0.26499938964844105,1.0856433200659712,1.1476206302642815,-0.6879042567060623,2.9831455172346253,0.22985818677910785,2.0653830737494534,-0.9954986407138016,71.64511841964938,-0.13935803707951777,0.9177624434851721,3,-0.5412998199462891,-1.4812994003295898,-2.851299285888672,-2.5762996673583984,-0.3512992858886719,4,0.003015865347691049,-1.9948879809461109,17.87700080871582,-2.305807183841701,17.706499099731445,-1.9393461578892042,17.478300094604492,0.003015865347691049 3648,2024-03-18,17.655000686645508,17.90999984741211,17.555000305175778,17.854999542236328,113629.0,-0.008496910063585439,1.290323573023914,1.4419477715590148,69.28467487128353,77.44698223498912,-0.2929028464279675,-1.0937344008146823,-2.306762947780321,-2.0380623516567162,36.94912305688464,0.3549995422363317,1.0798319538569459,0.8633860588073716,-0.8459762755621654,2.5727483931769104,0.008704891622603128,1.7180672259921401,-0.6175442750947902,41.13488608663422,-26.828124655112624,0.8546811671847693,3,-0.11250114440917969,-1.330000877380371,-2.7525007724761963,-2.4250011444091797,-0.34020042419433594,0,0.019512861773677503,2.3396069947719935,17.806299209594727,-1.9948879809461109,17.87700080871582,-2.305807183841701,17.706499099731445,0.019512861773677503 3649,2024-03-19,17.875,17.9950008392334,17.690000534057614,17.690000534057614,390616.0,0.012461019812981533,-2.297310115162862,-0.9250026226193946,75.51283850811171,77.22060265758356,-0.4049951486811878,-1.1286283437926983,-2.4918162444913605,-2.2365174462608532,39.36850070945787,0.3400001525878906,1.1109196482252628,0.9291353702545173,-0.5626328765286814,2.420903617037716,0.18325124686291971,1.675019493646115,-0.6516857974600505,62.13593671298654,-4.880453371774571,0.7458841233915992,3,-0.32250022888183594,-1.5500001907348633,-2.983750104904175,-2.645000457763672,-1.5900001525878906,1,-0.0013985800576377105,1.290323573023914,17.655000686645508,2.3396069947719935,17.806299209594727,-1.9948879809461109,17.87700080871582,-0.0013985800576377105 3650,2024-03-20,17.986400604248047,18.065000534057614,17.920000076293945,17.920000076293945,110030.0,0.006232201636254375,-3.3674489414872686,0.35892280886248834,82.05902520617461,77.74462051294586,-0.435930998631882,-1.0511048358616115,-2.559505855430647,-2.3220743821038354,42.57173797465955,0.19000053405761363,1.1450897564611857,0.8863849639892578,-0.32811011975381277,2.1008800477323284,0.27913742211772075,1.4936325058607949,-0.6106830130969279,83.76714764007004,14.668584323788465,0.6072475418715356,3,-0.38140106201171875,-1.6614007949829102,-3.158900737762451,-2.7564010620117188,-1.976400375366211,2,-0.02109934895388721,-2.297310115162862,17.875,1.290323573023914,17.655000686645508,2.3396069947719935,17.806299209594727,-0.02109934895388721 3651,2024-03-21,18.145000457763672,18.270000457763672,17.959999084472656,18.270000457763672,85304.0,0.00881776498840825,3.96002197265625,-1.8825151523856032,86.80110526469562,78.65290590438562,-0.5176247256763311,-1.1298355365160013,-2.664140714982313,-2.455242667740645,43.04780919597578,0.3100013732910156,1.1144491913443346,0.9575047492980957,-0.29475178314176276,2.2097612817379524,0.3313764830781665,1.583633015518025,-0.6443120879513948,82.51748624841953,7.774039092792819,0.6261282662199285,3,-0.4400005340576172,-1.7200002670288086,-3.317500591278076,-2.9150009155273438,-2.470000267028807,3,-0.030983771401565163,-3.3674489414872686,17.986400604248047,-2.297310115162862,17.875,1.290323573023914,17.655000686645508,-0.030983771401565163 3652,2024-03-22,18.200000762939453,18.434999465942386,18.155000686645508,18.209999084472656,424798.0,0.003031154796816038,-4.6000610360876575,0.079986572265625,87.00184079280844,79.34145736420476,-0.4860318461712936,-1.076775822497055,-2.6655152392200563,-2.4814391405742384,43.617082393933856,0.2899990081787145,1.0615899738905767,0.9088550567626967,-0.3166928225967247,2.134402936122118,0.29608111708298424,1.5216289964424092,-0.5454499755368971,73.29557646416221,-6.793086913773308,0.612773939679711,3,-0.3000011444091797,-1.6600008010864258,-3.4425008296966553,-2.970001220703125,-2.525000572204588,4,-0.04099457956693131,3.96002197265625,18.145000457763672,-3.3674489414872686,17.986400604248047,-2.297310115162862,17.875,-0.04099457956693131 3653,2024-03-25,18.236299514770508,18.424999237060547,18.1299991607666,18.415000915527344,290179.0,0.0019944368301878512,1.9693304535637148,17.873140022892027,83.72587795528199,79.59298794612754,-0.4065109079816196,-1.0305902947382641,-2.647385138641617,-2.491344245435016,43.88287986645849,0.2950000762939453,1.0042976524830465,0.8592438697814941,-0.3789596650573337,2.097447404620322,0.240142102362082,1.4783456372009063,-0.42565899165998644,73.32882737574032,-6.309087248454077,0.6191017674194134,3,-0.24129962921142578,-1.6962995529174805,-3.4075493812561035,-3.0062999725341797,-2.611299514770508,0,-0.0428430993048583,-4.6000610360876575,18.200000762939453,3.96002197265625,18.145000457763672,-3.3674489414872686,17.986400604248047,-0.0428430993048583 3654,2024-03-26,18.35450935363769,18.4950008392334,18.26499938964844,18.315000534057614,294670.0,0.00648211764516371,-2.2972492617305704,-0.22108847167817613,82.40078341353475,80.61769520828675,-0.4328818331113027,-1.078572710044778,-2.7003432619534067,-2.6028764824260175,44.06212254333931,0.2587013244628906,0.945742391467352,0.8977632522582972,-0.3779997469366201,2.1735262514532145,0.25988175266083857,1.5356447518557559,-0.4189970419607967,75.56673057658182,-2.4553648029947226,0.6378814995974588,3,-0.3295087814331019,-1.7845087051391566,-3.5257592201232875,-3.1245098114013636,-2.8336791992187464,1,-0.05664597571933783,1.9693304535637148,18.236299514770508,-4.6000610360876575,18.200000762939453,3.96002197265625,18.145000457763672,-0.05664597571933783 3655,2024-03-27,18.39080047607422,18.45499992370605,18.21500015258789,18.31999969482422,248239.0,0.0019772319563167162,1.4096401692870915,1.7920247175823114,81.47839914893133,80.55453850883023,-0.4044265701544596,-1.029836269122299,-2.6675121074022563,-2.631824615256221,44.3764305138706,0.2399997711181605,0.8912443128526277,0.8465543746948256,-0.4336206671587064,2.1267294165483577,0.20646685376805962,1.4866418956215917,-0.3433904588860237,80.52336048770923,4.456288734488069,0.6400875209267655,3,-0.3657999038696289,-1.7983002662658691,-3.5483005046844482,-3.1608009338378906,-2.534920692443846,2,-0.11450293484515162,-2.2972492617305704,18.35450935363769,1.9693304535637148,18.236299514770508,-4.6000610360876575,18.200000762939453,-0.11450293484515162 3656,2024-03-28,18.33930015563965,18.415000915527344,18.149999618530273,18.34499931335449,1058168.0,-0.0028003305512215304,2.6375703626129074,-0.08049568965512223,78.94019174569272,80.80052632294607,-0.3134113237462408,-0.8762092161030743,-2.5438464272156818,-2.580600775352778,45.006072411607626,0.2650012969970703,0.8099731185373464,0.7016990661621101,-0.5202971030293391,1.9236952353535592,0.09070098156638551,1.3126971507578347,-0.20237197404241414,57.34247462976705,-16.15883121109784,0.6109980845957248,3,-0.3142995834350586,-1.1642999649047852,-3.4955501556396484,-3.1093006134033203,-2.674300193786621,3,-0.12701138576662163,1.4096401692870915,18.39080047607422,-2.2972492617305704,18.35450935363769,1.9693304535637148,18.236299514770508,-0.12701138576662163 3657,2024-04-02,18.462400436401367,18.674999237060547,18.2549991607666,18.524999618530273,1126057.0,0.006712376138511722,1.3166128370488044,10.983935742978735,84.67434055833439,82.51048917706284,-0.3728672880765558,-0.879388735476244,-2.5939713828437156,-2.6957856764194155,46.249439203410944,0.4200000762939453,0.7944486668546809,0.7200443267822259,-0.3982449149061118,1.8383335684705635,0.16089970593805702,1.2791889476263947,-0.31240081787109375,60.99105121142869,-11.245684696191596,0.559144620844169,4,-0.27990055084228516,-1.0874004364013672,-2.772400379180908,-2.8824005126953125,-2.4924001693725604,1,-0.15097713080530573,2.6375703626129074,18.33930015563965,1.4096401692870915,18.39080047607422,-2.2972492617305704,18.35450935363769,-0.15097713080530573 3658,2024-04-03,18.51889991760254,18.6299991607666,18.309999465942386,18.315000534057614,533196.0,0.003060245681258955,-1.9920282488899062,-3.2572212065814097,82.77271853524917,83.31714251341144,-0.3284785458391859,-0.8093191691088393,-2.5817046111047226,-2.736105351047531,47.470116683569785,0.3199996948242152,0.7417466705809943,0.6698488235473619,-0.30057054733032373,1.6402681944250475,0.18463913810851906,1.1550585089862047,-0.3689002990722656,70.2667746892836,-1.1259557327735052,0.4852096854388436,4,-0.22140026092529297,-1.0764007568359375,-2.8063998222351074,-2.9388999938964844,-2.5638999938964844,2,-0.15356742244524457,1.3166128370488044,18.462400436401367,2.6375703626129074,18.33930015563965,1.4096401692870915,18.39080047607422,-0.15356742244524457 3659,2024-04-04,18.6200008392334,18.68000030517578,18.530000686645508,18.600000381469727,234656.0,0.0054593373300084735,1.1428610354223434,0.09808983929206018,81.27353981330087,83.2298663586477,-0.34954611819171433,-0.8180798133323464,-2.6141279236992254,-2.823010606946738,48.058847495973275,0.1611003875732422,0.7268372742175089,0.6856997489929206,-0.23764689568384156,1.6090463936696828,0.22402642665453953,1.1473730713313017,-0.3650016784667969,88.67936071514684,17.78534359762098,0.4616733223383806,4,-0.3000011444091797,-1.1750011444091797,-2.907500743865967,-3.0400009155273438,-2.585000991821289,3,-0.16084858776820044,-1.9920282488899062,18.51889991760254,1.3166128370488044,18.462400436401367,2.6375703626129074,18.33930015563965,-0.16084858776820044 3660,2024-04-05,18.540000915527344,18.584999084472656,18.3799991607666,18.38500022888184,460654.0,-0.004296451133207757,-1.484805049185634,7.749856952126468,74.19706936758206,81.82941792563507,-0.20423745327705944,-0.6651243500314159,-2.4702358613031876,-2.732219351988883,48.225784714645236,0.24000167846679688,0.749816475015102,0.5377347946166999,-0.3515317390168633,1.4270013282502632,0.09310152779992009,0.9823680614334798,-0.23000144958495738,73.58505504313122,3.592876350104845,0.44463326681678117,4,-0.13500118255615234,-1.095001220703125,-2.8187508583068848,-2.960000991821289,-2.3754100799560547,4,-0.16284631132783967,1.1428610354223434,18.6200008392334,-1.9920282488899062,18.51889991760254,1.3166128370488044,18.462400436401367,-0.16284631132783967 3661,2024-04-08,18.58439064025879,18.71500015258789,18.299999237060547,18.420000076293945,661807.0,0.002394267666635752,-1.052467243347263,1.060579585307352,78.95355439473086,80.93516388140422,-0.2008685920332134,-0.6418311163298753,-2.4537585904307555,-2.7690327823632543,48.36447772516674,0.41500091552734375,0.7406606717547213,0.5182649612426751,-0.3438580672425502,1.3803879897279003,0.08720344700006422,0.9493264754852859,0.09560966491699219,71.60668897430476,1.7482651686806463,0.4310615142426123,4,-0.16189098358154297,-1.1218910217285156,-2.846890449523926,-3.0043907165527344,-2.459390640258789,0,-0.14681734308348682,-1.484805049185634,18.540000915527344,1.1428610354223434,18.6200008392334,-1.9920282488899062,18.51889991760254,-0.14681734308348682 3662,2024-04-09,18.434179306030273,18.674999237060547,18.274999618530273,18.530000686645508,191697.0,-0.008082661257836299,1.0735119636147914,-0.582888569174363,79.01748803114035,80.41200944538849,-0.015584577055829385,-0.4258267896519996,-2.246288181602459,-2.608339883427515,48.40865133782618,0.39999961853027344,0.7043877179257336,0.3124246597290039,-0.488853245765025,1.1137025652230328,-0.08821429301800876,0.7130636124760166,-0.13418006896972656,36.17715779389389,-35.773172706008246,0.4006389527470139,4,-0.0016794204711914062,-0.9716796875,-2.69667911529541,-2.8541793823242188,-2.3239784240722656,1,-0.1502198333978112,-1.052467243347263,18.58439064025879,-1.484805049185634,18.540000915527344,1.1428610354223434,18.6200008392334,-0.1502198333978112 3663,2024-04-10,18.274999618530273,18.61000061035156,18.26499938964844,18.315000534057614,1503269.0,-0.008635029792073756,-10.499777481087017,0.4174529240813356,65.6032606026877,78.54561802196106,0.16725016767749068,-0.19387555826086,-2.0249381439568808,-2.4397876514344965,48.76389554057366,0.3450012207031179,0.6360114153997678,0.10073547363281321,-0.5819139438091376,0.7833848910747641,-0.2405892350881622,0.44206018235378863,0.39999961853027344,2.2222693171695753,-68.03783849203862,0.34132470872097576,4,0.1575002670288086,-0.744999885559082,-2.53749942779541,-2.6949996948242188,-2.133699417114258,2,-0.12612855811850576,1.0735119636147914,18.434179306030273,-1.052467243347263,18.58439064025879,-1.484805049185634,18.540000915527344,-0.12612855811850576 3664,2024-04-11,18.537399291992188,18.68000030517578,18.31999969482422,18.665000915527344,187086.0,0.014358395564388893,3.5685239870261896,3.1899675758156563,69.22829111143652,77.18449490668384,-0.07429079293494212,-0.393011828536622,-2.2105720065192855,-2.68128153323568,48.82998457036181,0.4050006866455078,0.5663137533339295,0.3101801872253418,-0.3062552704702348,0.9266156449209184,0.0019624583775517124,0.6183979160731319,-0.27239990234374645,60.53320900266998,-7.687119377620235,0.30821772884778864,4,-0.10489940643310547,-0.9498996734619141,-2.788649320602417,-2.957399368286133,-2.7223997116088867,3,-0.13930753325261114,-10.499777481087017,18.274999618530273,1.0735119636147914,18.434179306030273,-1.052467243347263,18.58439064025879,-0.13930753325261114 3665,2024-04-12,18.52039909362793,18.59499931335449,18.350000381469727,18.59499931335449,272662.0,-0.00091707569635191,5.5683166291680495,0.5846337817637988,64.53701966612059,75.58414245339806,-0.04131887506890308,-0.3287658857207205,-2.117474342941751,-2.6452569255671605,48.61313123420009,0.24499893188476207,0.5234383362144399,0.25248498916625906,-0.32546942924532374,0.8304394075778418,-0.036492220039530565,0.5414621983720487,-0.25539970397948863,56.75539354893366,-9.25754291828877,0.28897720920579095,4,-0.035399436950683594,-0.6553993225097656,-2.4028987884521484,-2.862898826599121,-2.555398941040039,4,-0.13419793135402458,3.5685239870261896,18.537399291992188,-10.499777481087017,18.274999618530273,1.0735119636147914,18.434179306030273,-0.13419793135402458 3666,2024-04-15,18.276199340820312,18.32999992370605,18.030000686645508,18.26000022888184,199228.0,-0.013185447655479243,3.846503458795112,-0.21714563305375695,52.57361372731419,72.01739502772915,0.21566858128394273,-0.055996739318416644,-1.8009513036819556,-2.3855855670946777,47.65857806545267,0.4903984069824219,0.47403917397591044,-0.011674690246582742,-0.559577138020849,0.5362277575276835,-0.2856259141337141,0.2622765336405486,0.40380096435546875,37.8767382558607,-26.090769932916103,0.27395122388713306,4,0.09630107879638672,-0.4011993408203125,-1.9974489212036133,-2.5211992263793945,-2.596199035644533,0,-0.11553871053117137,5.5683166291680495,18.52039909362793,3.5685239870261896,18.537399291992188,-10.499777481087017,18.274999618530273,-0.11553871053117137 3667,2024-04-16,17.860000610351562,17.96500015258789,17.625,17.924999237060547,221094.0,-0.022772717823183353,3.689642471916024,-4.0124808665969,39.885965982551426,67.25220029965162,0.6005889955920907,0.384125774284513,-1.3242330079570586,-1.9529066700917568,46.423413670359935,0.6511993408203125,0.4149628669112495,-0.43055849075317454,-0.9689681082031392,0.10785112669679009,-0.6997632994781569,-0.16135368202819222,0.8069997024536129,22.27493292643241,-38.835069830311696,0.26920480872498226,4,0.3099994659423828,0.06749916076660156,-1.5000009536743164,-2.0575008392333984,-2.305000305175783,1,-0.0971444877412807,3.846503458795112,18.276199340820312,5.5683166291680495,18.52039909362793,3.5685239870261896,18.537399291992188,-0.0971444877412807 3668,2024-04-17,17.999500274658203,18.1200008392334,17.834999084472656,17.834999084472656,229879.0,0.007810731217208877,-2.4650418570136585,-2.530841011796467,40.56615153803667,62.72915715795559,0.4242821960190568,0.2864446304557404,-1.383967450416339,-2.06957888308742,45.70304819712473,0.2850017547607422,0.364329840484352,-0.30828380584716797,-0.7788489969743999,0.16228138528006397,-0.5435664014107857,-0.07300121028355022,0.6258200256347664,35.49764609743927,-22.80119862011052,0.23528259556361647,4,0.1704998016357422,-0.07200050354003906,-1.6120004653930664,-2.1695003509521484,-2.3992204666137678,2,-0.1049639914370385,3.689642471916024,17.860000610351562,3.846503458795112,18.276199340820312,5.5683166291680495,18.52039909362793,-0.1049639914370385 3669,2024-04-18,17.850000381469727,17.9950008392334,17.375,17.954999923706055,563149.0,-0.008305780210962843,5.702662020331155,-0.6382904714421538,36.44461528017219,58.53444003713227,0.5063156001053493,0.45742816492521143,-1.162532044804646,-1.9010911698205017,44.40413001257855,0.6245002746582031,0.2836475110556229,-0.45653371810913157,-0.9320462286414255,0.01897879242316236,-0.6942899733752768,-0.21877746284298638,0.7353071068115256,38.93447941078539,-15.869321485540432,0.23775625526614647,4,0.19499969482421875,0.18999958038330078,-1.4625005722045898,-2.020000457763672,-2.0950002670288086,3,-0.09572549823738552,-2.4650418570136585,17.999500274658203,3.689642471916024,17.860000610351562,3.846503458795112,18.276199340820312,-0.09572549823738552 3670,2024-04-19,17.60689926147461,17.825000762939453,17.450000762939453,17.780000686645508,229483.0,-0.013619110072820129,1.8506100434243626,1.6485921889191644,33.25083551936547,53.45636016209168,0.6740168562756708,0.7068824669499634,-0.8454821231131575,-1.642218976390879,42.94590025177874,0.39999961853027344,0.1995411505548823,-0.6806597709655762,-1.2338961989330564,-0.127423342998096,-0.9572779849493145,-0.40404155698183786,0.9057897775097672,24.28264712050259,-28.952496591735166,0.27661821398373987,4,0.42060089111328125,0.43810081481933594,-1.1218996047973633,-1.6843996047973633,-2.0318994522094744,4,-0.10177258667073408,5.702662020331155,17.850000381469727,-2.4650418570136585,17.999500274658203,3.689642471916024,17.860000610351562,-0.10177258667073408 3671,2024-04-22,17.582799911499027,17.84000015258789,17.504999160766598,17.815000534057614,231273.0,-0.0013687446959109728,1.3742109033889163,1.3414136962150436,28.930507278954124,47.891140078515434,0.6046889131722075,0.7238139234914414,-0.7446828645045969,-1.6029002020803667,41.140255671056295,0.3350009918212926,0.10829587107404137,-0.6766490936279261,-1.3114957951350021,-0.04180239212085013,-0.9940724443814624,-0.3592257428743899,0.8616277851462861,27.89257414969517,-23.355151013617565,0.3174233507535378,4,0.44470024108886363,0.4622001647949183,-0.9702997207641637,-1.5327997207641637,-2.3977994918823278,0,-0.09201036052586298,1.8506100434243626,17.60689926147461,5.702662020331155,17.850000381469727,-2.4650418570136585,17.999500274658203,-0.09201036052586298 3672,2024-04-23,17.453899383544922,17.739999771118164,17.405000686645508,17.739999771118164,284811.0,-0.007331058113776545,1.3418289455263035,1.2321258419583094,25.344704405981545,43.41796716777031,0.648064382061353,0.8368586194681242,-0.5404850346423942,-1.455929589448413,39.14293139295178,0.33499908447265625,0.028088692371664337,-0.7682445526123054,-1.4983399788746254,-0.03814912634998535,-1.1332922657434672,-0.4031968394811436,0.9263626513016732,10.590509351118166,-36.67130667824916,0.3650477131311602,4,0.5736007690429688,0.5911006927490234,-0.6888997554779053,-1.2988996505737305,-2.358899116516115,1,-0.1016333966060059,1.3742109033889163,17.582799911499027,1.8506100434243626,17.60689926147461,5.702662020331155,17.850000381469727,-0.1016333966060059 3673,2024-04-24,17.454999923706055,17.65999984741211,17.379999160766598,17.655000686645508,209892.0,6.3054113980332e-05,1.6666848319709693,0.6990579937199581,21.720260241981336,38.139297071164165,0.5793382089422323,0.8160639255706101,-0.47008743666037134,-1.4389298694175494,37.15534157422427,0.28000068664551137,-0.07043103013883467,-0.7280790328979485,-1.5345952483211178,0.0784371825252208,-1.1313371406095314,-0.3248209251863656,0.8649463890497451,12.903196035181304,-27.91667936414651,0.40325810771158455,4,0.5299997329711914,0.5900001525878906,-0.6600003242492676,-1.3000001907348633,-2.494999885559082,2,-0.1088513106178729,1.3418289455263035,17.453899383544922,1.3742109033889163,17.582799911499027,1.8506100434243626,17.60689926147461,-0.1088513106178729 3674,2024-04-25,17.314800262451172,17.415000915527347,17.125,17.28499984741211,463972.0,-0.00803206312619198,1.5195373347031647,-0.14900150679967195,21.10348364343038,33.31334862419859,0.589909458978191,0.9216298446340829,-0.2552756955505373,-1.2886116024673981,35.216785492535465,0.3299999237060547,-0.16960639897811092,-0.8162932395935059,-1.706023498805191,0.07343701961817928,-1.2611583691993467,-0.37142810998766507,0.9484492715392783,26.545485586849697,-9.711362740159291,0.44486512960584224,4,0.41269969940185547,0.6051998138427734,-0.38105058670043945,-1.1598005294799805,-2.4598007202148438,3,-0.09902051588344574,1.6666848319709693,17.454999923706055,1.3418289455263035,17.453899383544922,1.3742109033889163,17.582799911499027,-0.09902051588344574 3675,2024-04-26,16.28499984741211,17.674999237060547,15.920000076293945,17.459999084472653,1662715.0,-0.05947515417040561,1.1869154658091319,-39.42895545314888,12.977429782466757,28.91377263032665,1.4184357822073679,1.8820750085226479,0.84030456010235,-0.255450536897861,34.13801226425641,1.7549991607666016,-0.2673906443450136,-1.7408036231994615,-2.9442275929559827,-0.5373796534429403,-2.342515608077722,-1.1390916383212009,1.8871897238591053,19.01040399033213,-12.247208170079922,0.60171198487826,4,0.7350006103515625,1.0325002670288086,0.653749942779541,-0.13000011444091797,-1.4700002670288086,4,-0.03254527098171356,1.5195373347031647,17.314800262451172,1.6666848319709693,17.454999923706055,1.3418289455263035,17.453899383544922,-0.03254527098171356 3676,2024-04-29,16.010000228881836,16.15999984741211,15.579999923706055,16.055000305175778,560624.0,-0.01688668229087975,3.549033980836693,0.03829796213869633,12.476085652336167,25.868230371413844,1.4954296178669324,2.0802788664551777,1.174244609392698,0.022382126700311034,33.40722144295188,0.7049999237060547,-0.41340085665141046,-1.8993382453918457,-3.391280785034734,-0.4073957057489572,-2.6453095152132917,-1.1533669755703997,1.9369703928916522,19.90742294222676,-10.284741307548408,0.7459712698214449,4,0.8400001525878906,1.1374998092651367,0.9549994468688965,0.14499950408935547,-1.1700000762939453,0,-0.027170544247211548,1.1869154658091319,16.28499984741211,1.5195373347031647,17.314800262451172,1.6666848319709693,17.454999923706055,-0.027170544247211548 3677,2024-04-30,15.675000190734865,15.96500015258789,15.645000457763672,15.864999771118164,348368.0,-0.020924424319659574,-1.5600073242466899,4.222205738990672,11.832060320614971,22.6755535694781,1.662748556353458,2.3144076416888364,1.560205410767045,0.35797023207990186,32.27617437311037,0.36499977111816406,-0.5715233472865755,-2.0949682712554907,-3.8643511311035166,-0.3255854114074648,-2.9796597011795054,-1.210276841331476,1.9999990463256818,4.534620437497751,-27.98950946474111,0.8846914299240132,4,1.1125001907348615,1.4724998474121076,1.389999866485594,0.5799999237060529,-0.75,1,-0.031259953119987416,3.549033980836693,16.010000228881836,1.1869154658091319,16.28499984741211,1.5195373347031647,17.314800262451172,-0.031259953119987416 3678,2024-05-01,15.675000190734865,15.675000190734865,15.675000190734865,15.675000190734865,0.0,0.0,1.0,-0.0,4.472586409683828,19.123105917201617,1.4509227030803533,2.2033948678850503,1.6142540036076927,0.3605489861221347,31.084004114184804,0.0,-0.7092706678454377,-1.9527732849121069,-3.9152907362311904,0.009744166406978394,-2.9340320105716504,-0.9715145592525634,1.748599128723141,4.534620437497751,-23.43668759508204,0.9812587256595426,5,1.0349998474121076,1.4724998474121076,1.5449995994567853,0.6624994277954084,-0.6476297378540057,2,-0.0370015895788558,-1.5600073242466899,15.675000190734865,3.549033980836693,16.010000228881836,1.1869154658091319,16.28499984741211,-0.0370015895788558 3679,2024-05-02,15.625,15.8100004196167,15.460000038146973,15.595000267028807,139200.0,-0.0031898047927565454,-1.333334392970789,100.0,4.426123102843491,15.920360093143621,1.2875108498472585,2.126541435334783,1.7254861759532893,0.41430360583761683,29.85074139081837,0.35000038146972656,-0.802839678947727,-1.8530234336853013,-3.9492651834707395,0.2432183161001369,-2.9011443085780186,-0.804902558792584,1.5773673919677726,7.449210904182606,-16.18376290638304,1.048120874892719,5,1.0250000953674316,1.4625000953674316,1.6424999237060547,0.7124996185302734,-0.6750001907348651,3,-0.04255999755859374,1.0,15.675000190734865,-1.5600073242466899,15.675000190734865,3.549033980836693,16.010000228881836,-0.04255999755859374 3680,2024-05-03,15.520830154418945,15.699999809265135,15.420000076293945,15.635000228881836,303373.0,-0.006666870117187473,1.2934890442526454,-3.805703023174267,4.630231583813682,13.22032946035024,1.189770060419292,2.1006253328585487,1.8872848618288458,0.5204355698643823,29.209725683718318,0.27999973297118963,-0.9242130840793337,-1.806234741210936,-4.012428403348267,0.3999589209263945,-2.9093315722796014,-0.7031379101422708,1.4376058080139167,13.625690447531142,-7.866580440411116,1.1030968310686649,5,1.0591697692871094,1.5466699600219727,1.7766704559326172,0.8466701507568359,-0.725830078125,4,-0.04289916232303126,-1.333334392970789,15.625,1.0,15.675000190734865,-1.5600073242466899,15.675000190734865,-0.04289916232303126 3681,2024-05-07,15.855879783630373,16.0,15.8100004196167,15.899999618530273,87528.0,0.021587094625607817,-1.7966086230251475,0.3864395736576409,16.09415088756542,12.192490180526226,0.6526262435423416,1.634482373056544,1.5668459796061125,0.191741690705852,27.98050636823593,0.4791698455810547,-1.0291295902526016,-1.3347595691680905,-3.5510109698081944,0.8814918314720117,-2.4428852694881424,-0.2266338688480385,0.8564064370202633,75.15168356424343,51.5377095244422,1.108125700320051,5,0.6916198730468732,1.211620330810545,1.4528706073760969,0.5116205215454084,-1.3308801651000994,1,-0.06564632284369853,1.2934890442526454,15.520830154418945,-1.333334392970789,15.625,1.0,15.675000190734865,-0.06564632284369853 3682,2024-05-08,15.664999961853027,15.885000228881836,15.619999885559082,15.885000228881836,225855.0,-0.012038425138314324,1.409091106130818,4.986425437174616,11.179662649043351,11.02131267019978,0.6292357874587609,1.6941237074133895,1.7790723528502852,0.3930077823664533,26.887832853126568,0.2650003433227539,-1.1216307136693082,-1.3871804237365737,-3.622244299446706,0.8478834519735585,-2.50471236159164,-0.2696484858815076,0.84052047570054,42.241365135635526,19.299021545918485,1.1175319378550665,5,0.8824996948242188,1.4025001525878906,1.9350004196166992,0.7025003433227539,-1.3299999237060547,2,-0.05266516509889263,-1.7966086230251475,15.855879783630373,1.2934890442526454,15.520830154418945,-1.333334392970789,15.625,-0.05266516509889263 3683,2024-05-09,15.970000267028807,16.045000076293945,15.795000076293945,15.854999542236328,287472.0,0.019470175928407718,-1.1276626828723901,-0.5227299327660342,20.274808175003372,10.929237618152337,0.10218138481445216,1.2728439146252892,1.486794600304906,0.09896025200356995,25.606102022491683,0.38000011444091797,-1.208319424254313,-0.9669301509857195,-3.1740407099427603,1.2401804079713212,-2.07048543046424,0.13662512849280084,0.3618369127232217,88.00003051757784,64.30955480277845,1.1035552794785204,5,0.5774993896484393,1.0974998474121112,1.8087496757507342,0.5374994277954119,-1.5550003051757795,3,-0.0654351946663031,1.409091106130818,15.664999961853027,-1.7966086230251475,15.855879783630373,1.2934890442526454,15.520830154418945,-0.0654351946663031 3684,2024-05-10,15.954999923706055,16.15999984741211,15.954999923706055,16.139999389648438,232178.0,-0.0009392825968651541,-1.2162217892012825,-1.608680869413809,21.85094444364995,11.915183691617136,-0.10727139272175101,1.143063166617523,1.5067845993024278,0.12265564082738933,24.00903214221986,0.2049999237060547,-1.286328240918742,-0.8528105258941636,-2.9658327265222333,1.2602116747339043,-1.9093216262081967,0.20370057441987122,0.2309433194926811,72.29729903885064,46.67073701453623,1.0565111003140342,5,-0.16499996185302734,1.1125001907348633,1.9149994850158691,0.5974998474121094,-1.364999771118164,4,-0.05814036197185535,-1.1276626828723901,15.970000267028807,1.409091106130818,15.664999961853027,-1.7966086230251475,15.855879783630373,-0.05814036197185535 3685,2024-05-13,16.03499984741211,16.055000305175778,15.880000114440918,15.925000190734865,293613.0,0.005014097404487661,1.3333269755288735,-0.5945944552699584,24.117928855106314,13.208721825258262,-0.2530769118412479,0.9141871680356317,1.4366721319376339,0.04995304632648612,22.369464468004015,0.17500019073485973,-1.3685970693177758,-0.6485406398773179,-2.6254342311992254,1.3283529514445913,-1.6369874355382734,0.3399061557836358,0.125,76.85185021660772,49.384019062748706,0.9884467956609545,5,-0.24499988555908203,1.0325002670288086,1.8474998474121094,0.5200004577636719,-1.675000190734865,0,-0.06766448696425043,-1.2162217892012825,15.954999923706055,-1.1276626828723901,15.970000267028807,1.409091106130818,15.664999961853027,-0.06766448696425043 3686,2024-05-14,16.16459083557129,16.309999465942386,15.755000114440918,16.100000381469727,297873.0,0.008081757991416083,2.123169972522712,0.5871877790589901,28.445360948345566,15.05464411722833,-0.40055585737995614,0.6517016244789247,1.324113632808853,-0.07778646361440877,21.82317736910269,0.5549993515014684,-1.4458913885938536,-0.4133692264556892,-2.252895268531791,1.4261568156204127,-1.3331322474937402,0.5063937945823618,-0.7445907592773438,78.92627263768468,47.28606782788652,0.9197630210380505,5,-0.2995910644531232,0.9029092788696289,1.760408878326416,0.4079093933105469,-1.6095905303955096,1,-0.08472783339887979,1.3333269755288735,16.03499984741211,-1.2162217892012825,15.954999923706055,-1.1276626828723901,15.970000267028807,-0.08472783339887979 3687,2024-05-15,16.125,16.389999389648438,16.004999160766598,16.229999542236328,235738.0,-0.0024492321503224446,-1.2318774878372147,-1.6256201275691,28.047601837533435,17.674090275878285,-0.32454956796635237,0.5846197472177188,1.3840098510014265,-0.03371501125304377,22.63420329219252,0.3850002288818395,-1.38656496550254,-0.3662100315094001,-2.1124450658413103,1.38002500282251,-1.2393275486753552,0.506907485656555,-0.6871999359130854,58.26776502038763,23.255404186439705,0.8731175171659553,5,-0.2200002670288086,0.9250001907348633,1.8174996376037598,0.4650001525878906,-1.8299999237060547,2,-0.09922482985858772,2.123169972522712,16.16459083557129,1.3333269755288735,16.03499984741211,-1.2162217892012825,15.954999923706055,-0.09922482985858772 3688,2024-05-16,16.110200881958008,16.219999313354492,16.049999237060547,16.174999237060547,347365.0,-0.0009177747622940435,1.196404588523762,0.6171298819255222,29.25880312912571,20.4332769454652,-0.26990897334397523,0.4749720810604465,1.4187904201228534,-0.01799181921296622,23.101098088464017,0.1700000762939453,-1.2978479552829576,-0.28654417991638326,-1.8876034136120268,1.3145150537792603,-1.087073796764205,0.5139854369314385,-0.6343128448486315,55.93719258986701,19.033687784758527,0.8005296168478215,5,-0.2052011489868164,0.9397993087768555,1.83729887008667,0.4797992706298828,-1.5708608627319336,3,-0.11019110542557553,-1.2318774878372147,16.125,2.123169972522712,16.16459083557129,1.3333269755288735,16.03499984741211,-0.11019110542557553 3689,2024-05-17,16.141300201416016,16.190000534057614,16.079999923706055,16.104999542236328,164724.0,0.0019304116494807122,-1.5492640233389974,-0.5602095781944485,46.22871204559584,25.05533033010766,-0.24593157592514459,0.3260125101463913,1.3913597824710244,-0.04676685309497941,24.831708966321575,0.11000061035155895,-1.1674646369415171,-0.17000985145568848,-1.6197592976193675,1.2797395947079924,-0.894884574537528,0.5548648716261511,-0.6288477102050773,60.83472880325,20.772789844989617,0.7248747230818402,5,-0.13630056381225586,0.9086999893188477,1.839949607849121,0.448699951171875,-1.7413005828857422,4,-0.10694926790417703,1.196404588523762,16.110200881958008,-1.2318774878372147,16.125,2.123169972522712,16.16459083557129,-0.10694926790417703 3690,2024-05-20,15.8149995803833,16.010000228881836,15.720000267028807,15.925000190734865,170947.0,-0.020215262522909394,1.071423219187893,-3.030264817150112,45.01654627619828,28.268929817733536,0.14134965244986653,0.538810452566306,1.7090474879952318,0.2782663420673508,26.908823447961083,0.4212999343872088,-1.021720553030189,-0.4067154884338393,-1.7357952162229644,0.9223642393552858,-1.0712553523284,0.25782437546072323,-0.26744521323486303,14.179020560960737,-27.25781893850072,0.6645398638945624,5,0.19000005722045898,1.192500114440918,2.195000171661377,0.7750005722045898,-1.7249994277954102,0,-0.0774580752638705,-1.5492640233389974,16.141300201416016,1.196404588523762,16.110200881958008,-1.2318774878372147,16.125,-0.0774580752638705 3691,2024-05-21,15.96500015258789,16.0,15.755000114440918,15.770000457763672,336383.0,0.009484702888683527,-1.1777730682829652,-1.7727146622277423,58.18523816265977,33.491771541468694,0.009449292810566945,0.2755200577370118,1.5479213699208856,0.12770298139944458,29.140495995174128,0.24499988555908203,-0.8588300079616218,-0.17582492828369212,-1.343200588709525,0.9915507321421426,-0.7595127584966086,0.40786290192922436,-0.38374798453945225,36.567194983951374,-9.143541640611666,0.5836878302129171,5,0.08999967575073242,0.9099998474121094,2.2099995613098145,0.625,-1.9600000381469727,1,-0.1005324447585727,1.071423219187893,15.8149995803833,-1.5492640233389974,16.141300201416016,1.196404588523762,16.110200881958008,-0.1005324447585727 3692,2024-05-22,15.68000030517578,15.920000076293945,15.635000228881836,15.8100004196167,216664.0,-0.017851540537938138,-1.5909045589911872,-0.6666682968817338,50.121569651317834,36.8080783721703,0.3316804478026878,0.443550925959892,1.8177903220729927,0.41106466381207163,31.288706575236922,0.3299999237060547,-0.6950074742103283,-0.3721298217773441,-1.3777977205210075,0.633538076966321,-0.8749637711491776,0.13070412759448757,-0.06639824826334184,7.69233277253905,-41.44124674199314,0.5028339493718322,5,0.33249950408935725,1.0900001525878924,2.44374990463257,0.9274997711181658,-1.3855104446411115,2,-0.07174744758318985,-1.1777730682829652,15.96500015258789,1.071423219187893,15.8149995803833,-1.5492640233389974,16.141300201416016,-0.07174744758318985 3693,2024-05-23,15.55500030517578,15.78499984741211,15.53499984741211,15.600000381469727,123282.0,-0.00797193862035439,-4.882284303825872,0.3461541283057713,48.357956528353164,39.753301937137316,0.4376450252141293,0.4415477210830563,1.9290152681060686,0.5361579027242644,33.54691258187851,0.25,-0.5996144339502969,-0.40212984085083114,-1.1838407980284114,0.37958111632674907,-0.7929853194396213,-0.011274362262041038,0.834999084472658,3.0535018010591237,-49.231535910570386,0.3908554785887904,5,0.40749931335449396,1.2150001525878924,2.493749618530275,1.0524997711181658,-1.3250007629394513,3,-0.08100290608561289,-1.5909045589911872,15.68000030517578,-1.1777730682829652,15.96500015258789,1.071423219187893,15.8149995803833,-0.08100290608561289 3694,2024-05-24,15.600279808044435,15.734999656677244,15.414999961853027,15.44499969482422,343079.0,0.002910929089058767,-1.9728755144260144,-3.4506633323442033,51.916674834086386,42.84205149035733,0.3763323307563802,0.2753521882041614,1.8620308462156192,0.49019802548104074,35.308943798320804,0.319999694824217,-0.46330785425791277,-0.27112431526183833,-0.7389720405947937,0.19672341007111704,-0.5050481779283178,-0.037200452595360645,0.772619590759275,31.139455973124324,-24.96022005232727,0.23392386266647788,5,0.30221986770629705,1.1047205924987775,2.4484701156616193,1.00722026824951,-1.2602796554565447,4,-0.06800774100675278,-4.882284303825872,15.55500030517578,-1.5909045589911872,15.68000030517578,-1.1777730682829652,15.96500015258789,-0.06800774100675278 3695,2024-05-28,15.755000114440918,15.93000030517578,15.710000038146973,15.90999984741211,254727.0,0.009917790469161858,1.2564054911895688,-0.9981943582909049,47.334415224425165,44.94083529881062,0.1986023477962462,0.08315306887894813,1.679599314341779,0.3387957383879865,34.72313642898176,0.3297204971313441,-0.36932105912791613,-0.08990402221679616,-0.5174134758285156,0.33760543139492327,-0.3036587490226559,0.12385070458906355,0.5795833068847642,58.119680413161035,4.24695832890464,0.21375472680585966,5,0.14749956130981445,0.872499942779541,2.2874999046325684,0.8524999618530273,-1.3500003814697248,1,-0.08600447388563714,-1.9728755144260144,15.600279808044435,-4.882284303825872,15.55500030517578,-1.5909045589911872,15.68000030517578,-0.08600447388563714 3696,2024-05-29,15.574999809265135,15.869999885559082,15.5600004196167,15.864999771118164,142751.0,-0.011424963749178008,1.0666617923343706,1.8709707190716849,47.608137179562526,47.114228114591626,0.3198048910073634,0.2412629644142239,1.8237288086867505,0.5224547457683837,33.7920578398917,0.3099994659423828,-0.2899264355383586,-0.2481543064117453,-0.6844692432296196,0.18816063040612718,-0.4663117748206833,-0.029996838002809056,0.7228002736816403,31.067910825029344,-23.273279050917182,0.2181574684089364,5,0.24249982833862482,1.052500247955324,2.461250305175783,1.0425004959106463,-1.0850000381469709,2,-0.09534508345829062,1.2564054911895688,15.755000114440918,-1.9728755144260144,15.600279808044435,-4.882284303825872,15.55500030517578,-0.09534508345829062 3697,2024-05-30,15.1850004196167,15.494999885559082,15.170000076293945,15.34000015258789,291950.0,-0.02504008952965997,-2.513503482192106,0.5344819081381282,30.03947815121981,47.20096978371319,0.6285407481303675,0.6246992418259012,2.1748652546833256,0.9160508184112182,33.047960165563346,0.40499973297118963,-0.2313437713084312,-0.6136537075042732,-1.132264504672829,-0.0950429103357191,-0.8729591060885511,-0.35434830891999525,1.0774876584863264,1.9737287901641118,-46.122476079778245,0.2593053985842773,5,0.49499988555908025,1.2699995040893555,2.8512496948242188,1.432499885559082,-0.8900003433227539,3,-0.07770828268476049,1.0666617923343706,15.574999809265135,1.2564054911895688,15.755000114440918,-1.9728755144260144,15.600279808044435,-0.07770828268476049 3698,2024-05-31,15.095000267028807,15.220000267028807,14.949999809265135,15.18000030517578,251844.0,-0.005926911432391213,2.272733578013467,0.5483882876286693,28.935835439886063,45.279539049745445,0.6251295748766292,0.7051739639248122,2.2290329341178197,1.0153816196834864,32.37996262142717,0.2700004577636719,-0.20213420898911494,-0.6746538639068618,-1.2799923891580196,-0.06931533865570216,-0.9773231265324416,-0.37198460128128197,1.1019385309656737,14.795957590708491,-28.98983090306327,0.30266926262557947,5,0.3849997520446795,1.217499256134035,2.941249847412111,1.5499997138977069,-0.9499998092651349,4,-0.05303149336423996,-2.513503482192106,15.1850004196167,1.0666617923343706,15.574999809265135,1.2564054911895688,15.755000114440918,-0.05303149336423996 3699,2024-06-03,14.960000038146973,15.350000381469727,14.880000114440918,15.199999809265135,224714.0,-0.008943373732606563,-1.3500035762820972,2.823525451873107,24.36058347340915,42.984432071657764,0.6425068910568523,0.8303733010752072,2.318800866912415,1.1586278128881808,31.249824135199127,0.4700002670288086,-0.17371276252821843,-0.7764040946960442,-1.4802385030228322,-0.0725696863692562,-1.12832129885944,-0.4244868905326502,1.1371836407491607,7.619038968942025,-30.662884296927817,0.35191720416339406,6,0.48000001907348633,1.3174996376037598,3.054999828338623,1.6875,-0.7650003433227521,0,-0.048796824468528954,2.272733578013467,15.095000267028807,-2.513503482192106,15.1850004196167,1.0666617923343706,15.574999809265135,-0.048796824468528954 3700,2024-06-04,14.854999542236328,14.885000228881836,14.65999984741211,14.8149995803833,235962.0,-0.0070187497087500494,3.4999475486128993,-0.1666666666666679,18.3947008649301,38.5632612607989,0.6671707966122273,0.9306486537497864,2.372825035949461,1.2746906190107978,30.128791263037524,0.3000001907348633,-0.15825669794588215,-0.8481130599975586,-1.650911329880099,-0.04531479011501993,-1.249512194938827,-0.4467139250562884,1.1204657802142837,16.11567675013024,-16.321724081919832,0.4013991349412695,6,0.4400005340576172,1.3125,2.968750476837158,1.7925004959106445,-0.6099996566772461,1,-0.03466842177841678,-1.3500035762820972,14.960000038146973,2.272733578013467,15.095000267028807,-2.513503482192106,15.1850004196167,-0.03466842177841678 3701,2024-06-05,14.8149995803833,14.925000190734865,14.734999656677244,14.890000343322756,144065.0,-0.0026926935769535643,1.6206887479939864,-1.875020861645611,18.391069093760862,35.03765008773702,0.5888075415547185,0.9366950384135659,2.3552199168817936,1.329352150664235,29.89067008509647,0.19000053405762074,-0.2179519624765014,-0.8360690116882328,-1.7272585648129528,0.05512054143648726,-1.2816637882505937,-0.39047423512587187,1.0026098850626912,18.56284142395561,-10.169019895439895,0.4455947765623604,6,0.48000049591064453,0.7100000381469727,2.353750705718994,1.8325004577636719,-0.5349998474121076,2,-0.027674644551120564,3.4999475486128993,14.854999542236328,-1.3500035762820972,14.960000038146973,2.272733578013467,15.095000267028807,-0.027674644551120564 3702,2024-06-06,14.84000015258789,14.890000343322756,14.729999542236328,14.800000190734865,188765.0,0.0016875175776376317,1.2857201245222798,-0.5333273994201356,19.501537858429145,31.831381346634355,0.4829049263982981,0.8924762370584052,2.2699439851107073,1.3182717377624016,29.371518680764346,0.16000080108642756,-0.2561746922541186,-0.7698184490203861,-1.7318498621514031,0.19221296411063094,-1.2508341555858955,-0.28880274245487847,0.8386961586940362,26.086980558880356,0.7635117748510645,0.4810157065655081,6,0.4549999237060547,0.6849994659423828,2.158750057220459,1.807499885559082,-0.4800004959106463,3,-0.02358493112337945,1.6206887479939864,14.8149995803833,3.4999475486128993,14.854999542236328,-1.3500035762820972,14.960000038146973,-0.02358493112337945 3703,2024-06-07,14.925000190734865,15.050000190734865,14.81999969482422,14.970000267028807,221918.0,0.0057277653148912755,1.2439081122823605,-1.125002980235042,21.532582614421514,28.455371100004925,0.33429621546143373,0.764362570447302,2.1232433516278046,1.2474686760232725,29.118618254698735,0.23000049591064453,-0.34052113398797346,-0.6325684070587148,-1.6252564383083605,0.360119624190931,-1.1289124226835394,-0.13622439143389187,0.6314525448826842,38.40581713240056,16.848308373162297,0.49634401562482333,6,0.36999988555908025,0.5999994277954084,2.0425000190734846,1.7224998474121076,-0.5299997329711932,4,-0.04221106240467665,1.2857201245222798,14.84000015258789,1.6206887479939864,14.8149995803833,3.4999475486128993,14.854999542236328,-0.04221106240467665 3704,2024-06-10,15.02737045288086,15.074999809265135,14.84000015258789,14.880000114440918,124197.0,0.006858978950602834,-1.0671098714426368,-3.274890857457979,29.407006647992546,26.46343681373463,0.1588133538241383,0.6207600664129096,1.955279073461817,1.1641591106358185,29.171508695464578,0.23499965667724432,-0.3902781264905819,-0.48381667137146067,-1.4849658896916722,0.5173325469487526,-0.9843912805315682,0.016757937788645094,0.42150793615203774,88.52304559942496,63.30448531967507,0.5005746091601063,6,0.23762941360473633,0.49762916564941406,1.9013795852661133,1.6526298522949219,-0.5173702239990234,0,-0.058717524658349673,1.2439081122823605,14.925000190734865,1.2857201245222798,14.84000015258789,1.6206887479939864,14.8149995803833,-0.058717524658349673 3705,2024-06-11,14.949999809265135,15.029999732971193,14.824999809265135,15.020000457763672,202575.0,-0.005148648185544169,3.555594409299366,-0.47499822039877215,22.41459658318948,23.66415452524874,0.12291165145740379,0.6457873200073969,1.9636342905612505,1.2613759000113252,29.112268870246922,0.20499992370605824,-0.4327929525736849,-0.5069373130798365,-1.5061595397509553,0.49228491359128235,-1.0065484264153959,-0.007326199744277062,0.40421315477326836,63.76814398536024,38.33336603654763,0.49961111333555946,6,0.12750005722046076,0.5749998092651385,1.9187502861022967,1.7300004959106463,-0.3499994277954084,1,-0.05050168054002313,-1.0671098714426368,15.02737045288086,1.2439081122823605,14.925000190734865,1.2857201245222798,14.84000015258789,-0.05050168054002313 3706,2024-06-12,14.795000076293945,15.100000381469727,14.770000457763672,15.074999809265135,224183.0,-0.010367875247405012,-1.0000057798623814,3.999959128622099,24.118889286778156,23.006311318088557,0.1739226668214151,0.7303660503026475,2.0480548012548567,1.4366196924137427,29.723156171338307,0.3299999237060547,-0.497157294168451,-0.5934575080871589,-1.576065419342914,0.38915040316859617,-1.0847614637150365,-0.10215355245928137,0.4759073137493033,17.5676720604989,-9.693714131379611,0.49130395562787715,6,0.21000003814697266,0.7299995422363281,2.028749942779541,1.885000228881836,-0.11499977111816584,2,-0.0371747338897368,3.555594409299366,14.949999809265135,-1.0671098714426368,15.02737045288086,1.2439081122823605,14.925000190734865,-0.0371747338897368 3707,2024-06-13,14.524999618530273,14.845000267028807,14.5,14.845000267028807,221445.0,-0.018249439430304215,1.15624729917002,1.1428605488400934,22.233317119472233,22.261587060264798,0.38046663441588535,0.921603580227961,2.238914920023859,1.7244554383082402,30.79139406446708,0.3450002670288068,-0.576241081644163,-0.783457946777343,-1.7740746422328044,0.20715874867811834,-1.2787662945050737,-0.28814959904961235,0.6725988663972391,4.1666004393256895,-25.076404923277657,0.4953083477277307,6,0.40000057220458984,0.9200000762939453,2.2825002670288086,2.1775002479553223,-0.01999950408935547,3,-0.016867462443614922,-1.0000057798623814,14.795000076293945,3.555594409299366,14.949999809265135,-1.0671098714426368,15.02737045288086,-0.016867462443614922 3708,2024-06-14,14.335000038146973,14.5649995803833,14.21500015258789,14.550000190734865,225900.0,-0.013080866462874763,1.857150642273258,0.6718741152453565,18.35949647713325,21.59479961623414,0.5043619931106047,1.0243073393050732,2.3441132215205087,1.9282114367160261,32.09434846256115,0.34999942779541016,-0.6561093914455185,-0.8846974849700935,-1.8908404210169252,0.12144545107673821,-1.3877689529935093,-0.38162601694667764,0.7650003433227539,13.559305595965473,-14.805843595576892,0.5030714680234156,6,0.32250022888183594,0.9674997329711914,2.4724998474121094,2.7325000762939453,0.22000026702880682,4,0.0017439566420471841,1.15624729917002,14.524999618530273,-1.0000057798623814,14.795000076293945,3.555594409299366,14.949999809265135,0.0017439566420471841 3709,2024-06-17,14.414999961853027,14.489999771118164,14.260000228881836,14.329999923706055,70686.0,0.005580741087768848,-1.0444455747279902,-0.39534873405368637,15.190131193645144,21.2387363194247,0.37875382578793726,0.8520302063423344,2.1752339228280526,1.8612447825779377,33.46771613536867,0.22999954223632812,-0.6681291531717193,-0.718382549285888,-1.6871276061231129,0.25036250755133693,-1.2027550777045004,-0.23401002086727551,0.5434003829956051,22.598842659942456,-1.9198348195840857,0.48437252841861217,6,0.24250030517578125,0.8874998092651367,2.3924999237060547,2.6525001525878906,-0.034999847412109375,0,-0.0013874092363704849,1.857150642273258,14.335000038146973,1.15624729917002,14.524999618530273,-1.0000057798623814,14.795000076293945,-0.0013874092363704849 3710,2024-06-18,14.59000015258789,14.75,14.539999961853027,14.625,101814.0,0.012140145070965946,-2.111106401616299,-0.4117627259365639,24.345515016182375,21.900341421915982,0.18127317603805437,0.6119242732935213,1.9141344056656209,1.6978166971224162,33.838054468723655,0.33500003814697266,-0.6676020560321199,-0.4821323871612542,-1.4239502886620912,0.4596855143395828,-0.9530413379116727,-0.011223436410835674,0.2494561614990225,42.372870397310315,17.91086684448892,0.4709089507504181,6,0.06750011444091797,0.7124996185302734,1.838749885559082,2.4774999618530273,-0.19999980926513494,1,-0.005483202389950925,-1.0444455747279902,14.414999961853027,1.857150642273258,14.335000038146973,1.15624729917002,14.524999618530273,-0.005483202389950925 3711,2024-06-19,14.359999656677244,14.619999885559082,14.359999656677244,14.550000190734865,83174.0,-0.015764255894805457,-1.7368368217637582,5.428610354223535,26.55905190914487,22.68450964977328,0.3798944708774332,0.7541843685898737,2.0521567352512253,1.935763080547206,34.350855836675834,0.2600002288818377,-0.6511988350982332,-0.6318828582763683,-1.5256588690180877,0.26189315246535116,-1.078770863647227,-0.18499485290550943,0.3900003433227557,23.0157901190274,-4.113579230840575,0.4468880053708596,6,0.2975006103515643,0.9425001144409197,2.0687503814697283,2.7075004577636737,-0.02999973297118963,2,0.0167131427946019,-2.111106401616299,14.59000015258789,-1.0444455747279902,14.414999961853027,1.857150642273258,14.335000038146973,0.0167131427946019 3712,2024-06-20,14.55500030517578,14.630000114440918,14.345000267028807,14.375,68493.0,0.013579432671355418,-1.3750009934116734,-0.9473673643527311,35.52079577563832,24.23875555657515,0.15669308396950044,0.49601086661342286,1.7703899556012157,1.748378888314905,34.67152901740167,0.28499984741211115,-0.6082612274625561,-0.3806322097778345,-1.2326944288480597,0.47143000929239065,-0.806663319312948,0.045398899757278954,0.19499969482422053,63.551448515832455,33.42187286438262,0.4260311095351128,6,0.10249996185302912,0.7474994659423846,1.9112496376037615,2.5124998092651385,0.07999992370605646,3,0.008588113870086955,-1.7368368217637582,14.359999656677244,-2.111106401616299,14.59000015258789,-1.0444455747279902,14.414999961853027,0.008588113870086955 3713,2024-06-21,14.295000076293945,14.5600004196167,14.244999885559082,14.470000267028807,118690.0,-0.017863292575086898,-1.2909082081710646,-0.9722216335353704,33.28930208392747,24.670121716123475,0.35529263822356505,0.6922679985737847,1.9439455204966976,2.01732492955653,34.88955352628979,0.3150005340576172,-0.5683524117231133,-0.5776324272155762,-1.4231731825720608,0.2679083281409085,-1.0004028048938185,-0.15486204953733385,0.3693999481201171,9.901025624562113,-22.12273653143809,0.4227703776782421,6,0.3625001907348633,0.9224996566772461,2.182499885559082,2.7725000381469727,0.35000038146972656,4,0.014690453796864622,-1.3750009934116734,14.55500030517578,-1.7368368217637582,14.359999656677244,-2.111106401616299,14.59000015258789,0.014690453796864622 3714,2024-06-24,14.539340019226074,14.5600004196167,14.279999732971193,14.31999969482422,156515.0,0.017092685668279817,1.1483885366397861,-1.253371916229342,42.58695949169207,26.91149537262376,0.03849341856314936,0.3840607640532383,1.605758643384469,1.7885263745274642,34.898936008114454,0.28000068664550604,-0.5268123595509842,-0.2802454948425286,-1.06447084794212,0.5039798582570629,-0.6723581713923252,0.11186718170726806,0.09066009521484375,58.28516177523129,23.247427099699735,0.39211267654979587,6,0.11816024780273438,0.6631603240966779,1.9381599426269531,2.5281600952148438,-0.019339561462402344,0,0.0010770974424558766,-1.2909082081710646,14.295000076293945,-1.3750009934116734,14.55500030517578,-1.7368368217637582,14.359999656677244,0.0010770974424558766 3715,2024-06-25,14.399999618530273,14.619999885559082,14.359999656677244,14.585000038146973,113515.0,-0.009583681275184719,1.03921656625043,-0.8434400747842413,40.688483744609314,28.75256142349389,0.10237783232360442,0.4392010942104534,1.6482460928385834,1.9417385817940165,35.52465750234056,0.2600002288818377,-0.4989114266931711,-0.3518358707427982,-1.021564048605228,0.31789230711963157,-0.6866999596740122,-0.016971781811584208,-0.1849994659423828,40.25964696731747,3.0083236554271124,0.33486408893121455,6,0.13000059127807617,0.7125005722045898,2.127500295639038,2.6675004959106445,0.24500083923339844,1,-0.0013888544874417486,1.1483885366397861,14.539340019226074,-1.2909082081710646,14.295000076293945,-1.3750009934116734,14.55500030517578,-0.0013888544874417486 3716,2024-06-26,14.09000015258789,14.484999656677244,14.079999923706055,14.40999984741211,183804.0,-0.021527741260733646,-1.3823503012487413,1.729724156773392,35.080102021844695,30.17998196820194,0.33733014962698604,0.6664110936305363,1.8636659809791105,2.26270709003224,36.085073721816734,0.40499973297118963,-0.5158340867965858,-0.5875853538513187,-1.199865049006105,0.024694341303467482,-0.8937252014287118,-0.2814455062739256,0.5299997329711914,1.8182228025183929,-35.32327283600413,0.3061398475773933,6,0.3249998092651367,0.9499998092651367,2.4162495136260986,2.9774999618530273,-0.7200002670288086,2,0.02129170954478421,1.03921656625043,14.399999618530273,1.1483885366397861,14.539340019226074,-1.2909082081710646,14.295000076293945,0.02129170954478421 3717,2024-06-27,14.005000114440918,14.229999542236328,13.979999542236328,14.40999984741211,106698.0,-0.006032649909614163,10.111327752463707,1.2656253725293851,31.69825696239893,31.662066466564795,0.3808630240356514,0.694060638033001,1.8645660892795881,2.3541037892220515,36.05993784678018,0.25,-0.5196396949485234,-0.6135853767395023,-1.2470373561637356,0.01986660268473095,-0.9303113664516189,-0.2968593870273857,0.6149997711181641,3.9063373114445326,-31.708926521020672,0.31672598971211674,6,0.3599996566772461,0.9499998092651367,2.4599997997283936,3.0625,-1.0399999618530273,3,0.023205984049226913,-1.3823503012487413,14.09000015258789,1.03921656625043,14.399999618530273,1.1483885366397861,14.539340019226074,0.023205984049226913 3718,2024-06-28,14.294489860534668,14.454999923706055,14.03499984741211,14.09000015258789,305960.0,0.020670456531824533,-1.6709889103518545,-0.5049131920324579,36.43085852676974,34.02214728135642,0.09501437900955878,0.3599800616215614,1.4881091719398931,2.0808703306085974,35.37488872751734,0.4499998092651367,-0.5165064068958305,-0.28407011032104457,-0.891396917729411,0.32325669708732185,-0.5877335140252278,0.019593293383138644,0.2999100112915034,49.13908587385578,19.38118608430673,0.3036634037041829,6,0.0705099105834961,0.6605100631713867,2.0967602729797363,2.77301025390625,-1.7544898986816406,4,0.0238210927195992,10.111327752463707,14.005000114440918,-1.3823503012487413,14.09000015258789,1.03921656625043,14.399999618530273,0.0238210927195992 3719,2024-07-01,14.229999542236328,14.56999969482422,14.220000267028807,14.449999809265135,191125.0,-0.0045115508792230585,-1.9166762696845174,-1.0758500720538289,36.60544947390497,35.38436222110337,0.1458392102010464,0.3868083204767636,1.4679094269434128,2.1575748533348644,34.95745921450888,0.3499994277954137,-0.4871871650926778,-0.31206040382385325,-0.9105445597936423,0.28642375214593585,-0.6113024818087478,-0.0128183258389587,-0.25,39.06247904525331,13.044569886162854,0.2992420779848948,7,0.07500028610229492,0.7250003814697266,2.1362504959106445,2.83750057220459,-1.507579803466795,0,0.029163803856463444,-1.6709889103518545,14.294489860534668,10.111327752463707,14.005000114440918,-1.3823503012487413,14.09000015258789,0.029163803856463444 3720,2024-07-02,14.34000015258789,14.479999542236328,14.300000190734865,14.359999656677244,149177.0,0.007730190716104257,-2.6000076294382795,0.09090672643017728,41.39125784184376,37.03238510251437,-0.0037473259759757127,0.24901408600979735,1.2805879190818779,2.0622137931434033,34.17739916145265,0.25,-0.42518152307131274,-0.17630982398986816,-0.7622874334442482,0.4096677854645119,-0.4692986287170591,0.11667898073732275,-0.3482006072998054,61.01703682151729,32.52860671976528,0.2929888047271904,7,-0.03500032424926758,0.6149997711181641,1.963749885559082,2.7249999046325684,-1.52000045776367,1,0.01255232240309967,-1.9166762696845174,14.229999542236328,-1.6709889103518545,14.294489860534668,10.111327752463707,14.005000114440918,0.01255232240309967 3721,2024-07-03,14.404999732971193,14.5,14.354999542236328,14.4399995803833,110211.0,0.004532746143072641,-1.1481512878113564,1.7500357636737112,47.53862663546781,38.36769964249541,-0.06894238936066444,0.1599227548458888,1.138205465525962,2.013126501436309,33.47000405281816,0.15999984741210938,-0.36047182878427897,-0.09081025123595943,-0.6612719020306592,0.47965139955874037,-0.3760410766333102,0.19442057416139136,-0.4016361846923857,72.03391200336219,38.79720410341503,0.28523082539734995,7,-0.1050000190734881,0.5199999809265119,1.8600001335144025,2.660000324249266,-1.6349992752075213,2,0.016660932262507977,-2.6000076294382795,14.34000015258789,-1.9166762696845174,14.229999542236328,-1.6709889103518545,14.294489860534668,0.016660932262507977 3722,2024-07-04,14.489999771118164,14.585000038146973,14.414999961853027,14.414999961853027,184788.0,0.005900731671130588,-3.5333468967358823,-2.142861035422452,53.32237927401488,40.593597108060685,-0.18342107941329822,0.049916363702593,0.9793702799132156,1.9439584875664657,32.594740629756465,0.18000030517577947,-0.3276081943024014,0.011689805984497426,-0.5353053781749892,0.5586849901439841,-0.2618077860952468,0.28518739806424165,-0.4753034999084491,82.72723016661551,45.05988125127831,0.2734975920797434,7,-0.19000005722045898,0.24749994277954102,1.7325000762939453,2.575000286102295,-1.760000228881836,3,-0.07729467931334921,-1.1481512878113564,14.404999732971193,-2.6000076294382795,14.34000015258789,-1.9166762696845174,14.229999542236328,-0.07729467931334921 3723,2024-07-05,14.295000076293945,14.579999923706055,14.274999618530273,14.5,124311.0,-0.013457536087260524,-1.4897898809662828,-2.7333392673219485,47.548682886308086,41.14489970746246,0.012939323511334422,0.20585218869267408,1.0967111138600956,2.1511600747243804,32.39503381304408,0.30500030517578125,-0.2915014876954327,-0.15180988311767507,-0.6618032938251428,0.35818352758979266,-0.40680658847140805,0.1031868222360579,-0.25749165440674027,20.547905834400616,-18.239583679317455,0.25499670535373375,7,0.004999637603759766,0.36999988555908203,1.7725000381469727,2.6475000381469727,-1.5650005340576172,4,-0.09303951847553005,-3.5333468967358823,14.489999771118164,-1.1481512878113564,14.404999732971193,-2.6000076294382795,14.34000015258789,-0.09303951847553005 3724,2024-07-08,14.145000457763672,14.265000343322756,14.119999885559082,14.210000038146973,246548.0,-0.010493152691829932,-1.5217311982220614,0.3170712418239842,40.815889501579306,41.15905590268135,0.11300279874824071,0.3018325660775787,1.1702274509767943,2.3142322960190995,32.40970342283332,0.17500019073486328,-0.2916792119876437,-0.2576910018920895,-0.7050346760580606,0.1896526722738816,-0.48136283897507504,-0.03401916480910394,-0.08559237122607577,5.3764653765063946,-31.596057340365526,0.22367183708298521,7,0.13749933242797852,0.5199995040893555,1.7512493133544922,2.687499523162842,-1.4150009155273438,0,-0.11346768780270478,-1.4897898809662828,14.295000076293945,-3.5333468967358823,14.489999771118164,-1.1481512878113564,14.404999732971193,-0.11346768780270478 3725,2024-07-09,14.19499969482422,14.28499984741211,14.100000381469727,14.170000076293945,100171.0,0.003534763905441052,-1.2424312483382847,-0.38461199876757873,46.321332846288925,42.40808154984182,0.03449362629270958,0.20276640634788912,1.075947632954195,2.278519501785281,32.41184656348537,0.1849994659423828,-0.26402770593059266,-0.16994175910949494,-0.5442877584663695,0.20440424024737958,-0.3571147587879313,0.01723124056894143,-0.11456793022224865,19.587501155225226,-18.359368854715925,0.1871729996784372,7,0.08750009536742986,0.3450002670288068,1.6637501716613752,2.6025004386901838,-1.4650001525878924,1,-0.10373934397417561,-1.5217311982220614,14.145000457763672,-1.4897898809662828,14.295000076293945,-3.5333468967358823,14.489999771118164,-0.10373934397417561 3726,2024-07-10,14.244999885559082,14.279999732971193,14.104999542236328,14.135000228881836,56306.0,0.0035223805431354727,-1.058813299749262,4.400053406576326,42.610800821075216,43.62058642302807,0.00982561148125427,0.11536364469533922,0.9902003141908047,2.240765023437298,32.689001928223846,0.17500019073486506,-0.2758462254126641,-0.09244155883789062,-0.4103132492815629,0.22543013160578163,-0.25137740405972764,0.06649428638394639,-0.14499950408935547,29.896826130301502,-4.612489666245725,0.1589358452218364,7,0.06500005722045898,0.2950000762939453,1.4862499237060547,2.442500114440918,-1.515000343322754,2,-0.10003511422835887,-1.2424312483382847,14.19499969482422,-1.5217311982220614,14.145000457763672,-1.4897898809662828,14.295000076293945,-0.10003511422835887 3727,2024-07-11,14.279999732971193,14.300000190734865,14.130000114440918,14.234999656677244,180307.0,0.0024569917650607564,2.999955121732176,0.4090928794985714,49.599490737793666,45.08376777980851,0.02004465365161856,0.06436809962194445,0.9299227164909443,2.2157126192455525,32.39246044390778,0.1700000762939471,-0.27184154123945703,-0.04519171714782466,-0.35129513598473316,0.26091170168908384,-0.1982434265662789,0.10785999227062959,-0.17999935150146662,37.499900658831,-0.11715045634151267,0.15305170941845456,7,0.06250047683715643,0.26000022888183416,1.1300001144409162,2.407500267028807,-1.550000190734865,3,-0.10574224814031852,-1.058813299749262,14.244999885559082,-1.2424312483382847,14.19499969482422,-1.5217311982220614,14.145000457763672,-0.10574224814031852 3728,2024-07-12,14.359999656677244,14.5600004196167,14.300000190734865,14.399999618530273,493910.0,0.005602235658404009,-2.2500253321492294,-0.8888865341414519,44.75096884835717,45.98882548808098,-0.0555244584528527,-0.014401244803757152,0.8250534761476356,2.1472352942976816,31.166507609374015,0.28000068664550604,-0.2206631544942983,0.033558225631711736,-0.27291778636362096,0.34003423762704443,-0.11967978036595461,0.18679623162937808,-0.2550001144409162,56.521576879618976,20.629979085757952,0.15323800599766638,7,-0.017499446868894708,0.18000030517578303,1.050000190734865,2.3275003433227557,-1.6300001144409162,4,-0.1135097599868663,2.999955121732176,14.279999732971193,-1.058813299749262,14.244999885559082,-1.2424312483382847,14.19499969482422,-0.1135097599868663 3729,2024-07-15,14.395000457763672,14.5600004196167,14.274999618530273,14.31999969482422,232700.0,0.0024373817495288996,-2.454535996670828,-1.875020861645439,49.84416378202194,46.92803725921189,-0.07225709784103351,-0.05373205198508302,0.7666892215590106,2.1273712991393836,29.90152960347072,0.2850008010864258,-0.14748173858569658,0.06955900192260778,-0.2358289552791124,0.37494695912432796,-0.08313497667825231,0.22225298052346787,-0.27080089569091825,64.13044605002644,27.602035010661965,0.15269397860086048,7,-0.052500247955322266,0.14499950408935547,1.0149993896484375,2.292499542236328,-1.6650009155273438,0,,-2.2500253321492294,14.359999656677244,2.999955121732176,14.279999732971193,-1.058813299749262,14.244999885559082, 3730,2024-07-16,14.510000228881836,14.579999923706055,14.30500030517578,14.524999618530273,162684.0,0.007988868875383748,3.3999938964844034,-0.1999898275774423,64.90440781306899,48.85756850116758,-0.17948071004956745,-0.1844914914206779,0.6325388197895485,2.026520361629622,29.547454775785365,0.2749996185302752,-0.1010110841382783,0.1885587692260735,-0.10406788646897525,0.48118542492112226,0.04224544137854913,0.3348720970735979,-0.36736864776611355,85.26323397728048,42.51240368022078,0.14631332784752424,7,-0.16750001907348633,0.029999732971191406,0.8849995136260986,2.177499771118164,-1.7800006866455078,1,,-2.454535996670828,14.395000457763672,-2.2500253321492294,14.359999656677244,2.999955121732176,14.279999732971193, 3731,2024-07-17,14.600000381469727,14.619999885559082,14.470000267028807,14.515000343322756,188995.0,0.006202629301738316,1.4000122071244114,-5.666899796541082,71.03991798551931,50.82618391355695,-0.26698772617780264,-0.26940186156616797,0.5132376981572904,1.927512746426288,28.761036100622057,0.1499996185302752,-0.04533409120134735,0.2665588855743408,-0.051319783493656956,0.5844375546423386,0.10761955104034193,0.4254982201083397,-0.43967406207275417,95.9184666466849,46.260743406843744,0.1589393345339993,7,-0.24000024795532227,-0.06000041961669922,0.701249361038208,2.0874996185302734,-1.8700008392333984,2,,3.3999938964844034,14.510000228881836,-2.454535996670828,14.395000457763672,-2.2500253321492294,14.359999656677244, 3732,2024-07-18,14.68000030517578,14.725000381469727,14.489999771118164,14.5600004196167,244331.0,0.005479446686014411,1.2381006444112423,1.4117627259365724,66.00306096837761,52.87667036712024,-0.3544790118256369,-0.35790702118448436,0.4104158576358383,1.8431646655509386,27.74261163261016,0.2350006103515625,-0.009441805020342642,0.3403088092803941,-3.342760854785354e-05,0.680651046169336,0.17013769083592223,0.510479927724866,-0.49209357180908064,89.9999999999996,38.61288482166534,0.17017111844447133,7,-0.2674999237060529,-0.2675004005432111,0.5849995613098162,2.0074996948242205,-1.9500007629394513,3,,1.4000122071244114,14.600000381469727,3.3999938964844034,14.510000228881836,-2.454535996670828,14.395000457763672, 3733,2024-07-19,14.505000114440918,14.789999961853027,14.4399995803833,14.710000038146973,207450.0,-0.011920993671448388,-1.0895483297938362,-1.7083343267450524,60.45629885769365,55.058938073355165,-0.16378097676924241,-0.17535819685644327,0.5502574997896055,2.0065101874496563,26.378689659428222,0.35000038146972656,-0.0020498413436591534,0.15480861663818324,-0.19261213451570214,0.5022293677920686,-0.01890175893875856,0.32851899221512504,-0.27412588922597614,44.660260695496625,-7.943558642095148,0.17371037557694247,7,-0.059999942779541016,-0.12000036239624023,0.679999828338623,2.1024999618530273,-1.7750005722045898,4,,1.2381006444112423,14.68000030517578,1.4000122071244114,14.600000381469727,3.3999938964844034,14.510000228881836, 3734,2024-07-22,14.55500030517578,14.640000343322756,14.494999885559082,14.5600004196167,209060.0,0.0034471003337037676,-1.3199896241026277,0.0243908112282486,58.56574885900958,56.41942874143523,-0.16707642063985162,-0.23623699678236143,0.4654384538341336,1.9411541339548837,24.941059648017262,0.14500045776367365,-0.01720384699046562,0.20402579307556046,-0.14525551996043262,0.5533071061115535,0.029385136557564806,0.3786664495935561,-0.26821350629702856,51.54642824136414,0.006542427069291534,0.1746406565179963,7,-0.10750055313110174,-0.17000055313110174,0.42499971389770685,1.9099998474121112,-1.8250007629394513,0,,-1.0895483297938362,14.505000114440918,1.2381006444112423,14.68000030517578,1.4000122071244114,14.600000381469727, 3735,2024-07-23,14.380000114440918,14.625,14.375,14.550000190734865,105499.0,-0.012023372522543374,-1.7777730682829653,33.99923707799705,49.08426290394919,57.13870230619901,0.04126529477192875,-0.06620637728707557,0.600289351246456,2.1015394057424537,23.85058133891635,0.25,-0.004994296599591053,0.03002557754516566,-0.31877895067093576,0.3788301057612671,-0.14437668656288416,0.20442784165321548,-0.04289199926473941,1.2048469639832797,-45.7704814068997,0.17440226410805038,7,0.07999992370605469,0.004999637603759766,0.5999999046325684,2.0850000381469727,-1.6500005722045898,1,,-1.3199896241026277,14.55500030517578,-1.0895483297938362,14.505000114440918,1.2381006444112423,14.68000030517578, 3736,2024-07-24,14.390000343322756,14.539999961853027,14.295000076293945,14.364999771118164,63790.0,0.0006954262032163872,-1.9696962691096147,-0.14706212343906916,46.12405307160769,56.75254256551167,0.06034202144230605,-0.055420400279801996,0.5452504970698779,2.0795260978029706,22.244816873487544,0.24499988555908203,0.04103566408261905,0.025025796890259855,-0.30181626178193177,0.3518678555624515,-0.13839523244583596,0.18844682622635567,0.39999961853027166,19.19197757419913,-22.300088754823534,0.16342102933609587,7,0.1424994468688947,-0.005000591278077948,0.5899996757507306,2.074999809265135,-1.6600008010864276,2,,-1.7777730682829653,14.380000114440918,-1.3199896241026277,14.55500030517578,-1.0895483297938362,14.505000114440918, 3737,2024-07-25,14.329999923706055,14.449999809265135,14.125,14.21500015258789,101991.0,-0.004169591256788396,-1.2033879675427417,4.599885561700989,51.515144008864624,57.50411758334583,0.14324453501829026,0.03180737733097416,0.55986280861935,2.128717539348642,20.579157806619424,0.32499980926513494,0.06747691648331511,-0.05122461318969762,-0.3317439107723299,0.22929468439293466,-0.19148426198101376,0.08903503560161852,0.45010004043579066,30.827057964758502,-12.76430365261698,0.14025964879131647,7,0.12750005722045898,0.05499982833862305,0.6500000953674316,2.135000228881836,-1.6000003814697266,3,,-1.9696962691096147,14.390000343322756,-1.7777730682829653,14.380000114440918,-1.3199896241026277,14.55500030517578, 3738,2024-07-26,14.635000228881836,14.675000190734865,14.06999969482422,14.380000114440918,179188.0,0.0212840409490318,2.6119428478704214,2.2173967127195526,68.70226173454981,59.599461800293376,-0.13258764820990798,-0.2596891565427555,0.21255981390442535,1.8142894614660605,19.39542499481014,0.6050004959106445,0.10940540163648649,0.2367501735687263,-0.06232364048997141,0.535823987627424,0.08721326653937744,0.38628708059807515,0.11889573669433595,93.38844147675923,43.10577104624901,0.14953690702934858,7,-0.2050004005432129,-0.2500004768371582,0.3449997901916504,1.8299999237060547,-1.9050006866455078,4,,-1.2033879675427417,14.329999923706055,-1.9696962691096147,14.390000343322756,-1.7777730682829653,14.380000114440918, 3739,2024-07-29,14.645000457763672,14.75,14.510000228881836,14.6899995803833,836928.0,0.0006833091032072414,1.9090888073288443,-0.17646706833166909,67.71653247668007,59.91192009625016,-0.11554702691666208,-0.24981244810852132,0.15849833179059658,1.7863612983233068,18.481198331714705,0.23999977111816406,0.13380387885803025,0.22600035667419505,-0.08139299074506212,0.5333937040934522,0.07230368296456646,0.37969703038382363,-0.5750007629394513,84.55889777737882,29.13797094926413,0.15369667370962878,7,-0.21500062942504883,-0.26000070571899414,0.2924995422363281,1.802499771118164,-1.9150009155273438,0,,2.6119428478704214,14.635000228881836,-1.2033879675427417,14.329999923706055,-1.9696962691096147,14.390000343322756, 3740,2024-07-30,14.520000457763672,14.630000114440918,14.5,14.574999809265135,69790.0,-0.008535336025458085,-1.7368368217637906,1.222231641411426,60.22305307171268,58.71004621693831,0.01231582356306582,-0.11661474871327115,0.24759537371981466,1.8882820256096728,17.531260473863156,0.14500045776367188,0.16179282140228146,0.09200034141540492,-0.21619329469860382,0.40019397752941366,-0.06209647664159945,0.2460971594724093,-0.45000076293945135,66.17655308597642,7.21606660753686,0.15409681805700431,7,-0.09000062942504883,-0.13500070571899414,0.4099998474121094,1.927499771118164,-1.7900009155273438,1,,1.9090888073288443,14.645000457763672,2.6119428478704214,14.635000228881836,-1.2033879675427417,14.329999923706055, 3741,2024-07-31,14.645000457763672,14.845000267028807,14.529999732971193,14.664999961853027,97369.0,0.008608815155592087,-1.5199946594442082,0.36363163461706366,62.71777466606498,58.34501440557025,-0.11804312650090232,-0.23474825799655186,0.08256897873871871,1.7386754853062634,16.674987955634403,0.32499980926513494,0.1814333634894858,0.2050003051757816,-0.1177676155267271,0.5277682258782903,0.043616344824526365,0.36638426552703685,-0.5614007568359352,74.19359205165354,12.001360062826492,0.16138396035125438,7,-0.1875004768371582,-0.23250055313110352,0.17624974250793457,1.802499771118164,-1.9150009155273438,2,,-1.7368368217637906,14.520000457763672,1.9090888073288443,14.645000457763672,2.6119428478704214,14.635000228881836, 3742,2024-08-01,13.369999885559082,14.619999885559082,13.005000114440918,14.454999923706055,1235310.0,-0.08706046653133981,1.2826852503984876,54.25134709837395,31.178732869236555,55.091951517963906,1.0634222755307956,1.0034920896574953,1.3110900829550722,2.98117570598216,17.07131320379611,1.640000343322754,0.13414679788055572,-1.0140002727508541,-1.589743543922145,-0.43825700157956327,-1.3018719083364996,-0.7261286371652087,1.4750003814697248,19.836942437466977,-41.2933050521756,0.2878716355856452,8,0.5550003051757812,0.5550003051757812,1.3575000762939453,2.9674997329711914,-0.6400003433227539,3,,-1.5199946594442082,14.645000457763672,-1.7368368217637906,14.520000457763672,1.9090888073288443,14.645000457763672, 3743,2024-08-02,12.96500015258789,13.609999656677244,12.93000030517578,13.085000038146973,777264.0,-0.030291678118010368,-6.157903718835979,0.11059896897701953,26.16667673322246,51.492054615098674,1.3711961107627282,1.3741985726953843,1.6679756498509697,3.3525355490813027,17.15793921345432,0.6799993515014648,0.053344103962775336,-1.3525000095367439,-2.20987992344922,-0.4951200956242676,-1.781189966492983,-0.9238100525805049,1.8800001144409162,1.8276683085802234,-56.489022824238795,0.42868995695623846,8,0.9225001335144025,0.9225001335144025,1.6949996948242188,3.189999580383301,-0.2350006103515625,4,,1.2826852503984876,13.369999885559082,-1.5199946594442082,14.645000457763672,-1.7368368217637906,14.520000457763672, 3744,2024-08-05,12.539999961853027,12.725000381469727,12.18000030517578,12.18000030517578,300367.0,-0.03278057738009599,-2.02778108915007,-3.0000000000000147,20.241708729628883,48.287326373507526,1.6542745416597118,1.763190638964753,2.037471408245217,3.7370354560792975,17.18757902142411,0.7849998474121112,-0.03982106552282616,-1.697250175476075,-2.866386247793889,-0.528114103158261,-2.281818211634981,-1.1126821393171689,2.2284003067016585,13.50843008744109,-39.68952550941397,0.5845680361589067,8,0.9725003242492658,0.9725003242492658,2.119999885559082,3.510000228881836,0.18999958038330078,0,,-6.157903718835979,12.96500015258789,1.2826852503984876,13.369999885559082,-1.5199946594442082,14.645000457763672, 3745,2024-08-06,12.722419738769533,12.899999618530273,12.5600004196167,12.795000076293945,127255.0,0.01454703169628635,1.4063974404838242,-0.2016122409513381,22.408174682946836,45.65222877476744,1.3544333005660043,1.5439515089655043,1.7955346905464253,3.5111213031967647,16.979225738618364,0.3599996566772461,-0.11816595265534069,-1.4412014007568335,-2.792783509891743,-0.08961929162192384,-2.1169924553242883,-0.7654103461893786,1.8906765319824181,20.35344995714741,-26.307103428590985,0.6757910545674547,8,0.7900805473327601,0.7900805473327601,1.9075801372528058,3.3275804519653303,0.007579803466795099,1,,-2.02778108915007,12.539999961853027,-6.157903718835979,12.96500015258789,1.2826852503984876,13.369999885559082, 3746,2024-08-07,12.81999969482422,12.895000457763672,12.6899995803833,12.795000076293945,88717.0,0.0076699211359398944,1.3428518490261687,-0.3444406485691339,22.807024392855638,42.46243770632199,1.129508256746517,1.4062389267506088,1.644147406571184,3.3674504042201487,16.759612785511713,0.2050008773803711,-0.20334216854472764,-1.2723714351654039,-2.7502320687494137,0.20548919841860602,-2.011301751957408,-0.5334411183733998,1.6471108179931608,26.229487693104552,-14.331392822837792,0.7389303167920045,8,0.6925005912780726,0.6925005912780726,1.8100001811981183,3.1675004959106428,-0.0900001525878924,2,,1.4063974404838242,12.722419738769533,-2.02778108915007,12.539999961853027,-6.157903718835979,12.96500015258789, 3747,2024-08-08,12.770000457763672,12.845000267028807,12.619999885559082,12.770000457763672,449396.0,-0.003900096587423074,2.000012715689937,0.0,23.672244091924355,37.45910241269694,1.0448249066573432,1.409582545471853,1.6512216992197892,3.3717289338266987,16.65477529188516,0.2250003814697248,-0.2707350673186255,-1.2468707084655755,-2.8345732565030577,0.34083183957190677,-2.0407219824843175,-0.45301943444683346,1.559883442595213,41.2587706398892,1.1661845068670473,0.7938512740187412,8,0.7424998283386213,0.7424998283386213,1.8424992561340332,3.1399993896484375,-0.04000091552734375,3,,1.3428518490261687,12.81999969482422,1.4063974404838242,12.722419738769533,-2.02778108915007,12.539999961853027, 3748,2024-08-09,12.729999542236328,12.800000190734865,12.600000381469727,12.770000457763672,506444.0,-0.003132413006533996,2.9999809265863244,-100.0,22.22222544790742,32.40417940949998,0.8785753696106866,1.3926063486833868,1.6498492546531978,3.367728178892868,17.717228602952623,0.1999998092651385,-0.34400893751089967,-1.205371618270874,-2.8836698451404548,0.4729266085987067,-2.0445207317056653,-0.36622250483608276,1.470891342411571,76.38885577516582,36.18589234080991,0.8391491134347907,8,0.782500743865965,0.782500743865965,1.788750171661377,3.1800003051757812,0.0,4,,2.000012715689937,12.770000457763672,1.3428518490261687,12.81999969482422,1.4063974404838242,12.722419738769533,